date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-08-17 15:00:00,74.76,74.76,74.76,74.76,100.0,39.0921,39.0921,39.0921,39.0921,100.0
2007-08-17 15:30:00,74.79,74.79,74.79,74.79,200.0,39.1078,39.1078,39.1078,39.1078,200.0
2007-08-20 09:30:00,74.87,74.87,74.87,74.87,300.0,39.1496,39.1496,39.1496,39.1496,300.0
2007-08-20 10:00:00,74.86,74.88,74.83,74.83,1000.0,39.1444,39.1548,39.1287,39.1287,1000.0
2007-08-20 10:30:00,74.9,74.9,74.9,74.9,200.0,39.1653,39.1653,39.1653,39.1653,200.0
2007-08-20 11:00:00,74.89,74.91,74.85,74.85,2800.0,39.16,39.1705,39.1391,39.1391,2800.0
2007-08-20 11:30:00,74.87,74.87,74.87,74.87,300.0,39.1496,39.1496,39.1496,39.1496,300.0
2007-08-20 12:00:00,74.91,74.91,74.91,74.91,100.0,39.1705,39.1705,39.1705,39.1705,100.0
2007-08-20 12:30:00,74.94,74.95,74.92,74.95,900.0,39.1862,39.1914,39.1757,39.1914,900.0
2007-08-20 13:00:00,74.98,75.01,74.98,75.01,1500.0,39.2071,39.2228,39.2071,39.2228,1500.0
2007-08-20 13:30:00,75.0,75.0,74.97,74.97,700.0,39.2176,39.2176,39.2019,39.2019,700.0
2007-08-20 14:00:00,74.95,74.95,74.95,74.95,300.0,39.1914,39.1914,39.1914,39.1914,300.0
2007-08-20 14:30:00,74.96,74.96,74.92,74.92,5100.0,39.1967,39.1967,39.1757,39.1757,5100.0
2007-08-20 15:00:00,74.9,74.9,74.86,74.87,2600.0,39.1653,39.1653,39.1444,39.1496,2600.0
2007-08-20 15:30:00,74.88,74.88,74.85,74.86,3200.0,39.1548,39.1548,39.1391,39.1444,3200.0
2007-08-21 09:30:00,75.09,75.09,75.09,75.09,200.0,39.2646,39.2646,39.2646,39.2646,200.0
2007-08-21 10:00:00,75.13,75.13,75.13,75.13,500.0,39.2855,39.2855,39.2855,39.2855,500.0
2007-08-21 10:30:00,75.13,75.13,75.13,75.13,2400.0,39.2855,39.2855,39.2855,39.2855,2400.0
2007-08-21 11:00:00,75.1,75.1,75.1,75.1,200.0,39.2699,39.2699,39.2699,39.2699,200.0
2007-08-21 11:30:00,75.09,75.09,75.09,75.09,100.0,39.2646,39.2646,39.2646,39.2646,100.0
2007-08-21 12:00:00,75.09,75.09,75.09,75.09,0.0,39.2646,39.2646,39.2646,39.2646,0.0
2007-08-21 12:30:00,75.09,75.09,75.09,75.09,300.0,39.2646,39.2646,39.2646,39.2646,300.0
2007-08-21 13:00:00,75.08,75.08,75.08,75.08,700.0,39.2594,39.2594,39.2594,39.2594,700.0
2007-08-21 13:30:00,74.98,74.99,74.98,74.99,900.0,39.2071,39.2123,39.2071,39.2123,900.0
2007-08-21 14:00:00,75.01,75.01,75.01,75.01,400.0,39.2228,39.2228,39.2228,39.2228,400.0
2007-08-21 14:30:00,75.1,75.1,75.1,75.1,100.0,39.2699,39.2699,39.2699,39.2699,100.0
2007-08-21 15:00:00,75.08,75.08,75.08,75.08,200.0,39.2594,39.2594,39.2594,39.2594,200.0
2007-08-21 15:30:00,75.05,75.05,75.03,75.04,1000.0,39.2437,39.2437,39.2333,39.2385,1000.0
2007-08-22 09:30:00,74.82,74.82,74.74,74.82,3300.0,39.1234,39.1234,39.0816,39.1234,3300.0
2007-08-22 10:00:00,74.78,74.78,74.78,74.78,100.0,39.1025,39.1025,39.1025,39.1025,100.0
2007-08-22 10:30:00,74.78,74.78,74.78,74.78,1600.0,39.1025,39.1025,39.1025,39.1025,1600.0
2007-08-22 11:00:00,74.78,74.86,74.78,74.83,6500.0,39.1025,39.1444,39.1025,39.1287,6500.0
2007-08-22 11:30:00,74.87,74.9,74.86,74.9,1900.0,39.1496,39.1653,39.1444,39.1653,1900.0
2007-08-22 12:00:00,74.89,74.89,74.86,74.87,4100.0,39.16,39.16,39.1444,39.1496,4100.0
2007-08-22 12:30:00,74.87,74.87,74.87,74.87,0.0,39.1496,39.1496,39.1496,39.1496,0.0
2007-08-22 13:00:00,74.99,74.99,74.96,74.96,900.0,39.2123,39.2123,39.1967,39.1967,900.0
2007-08-22 13:30:00,74.98,74.98,74.98,74.98,400.0,39.2071,39.2071,39.2071,39.2071,400.0
2007-08-22 14:00:00,74.98,74.98,74.98,74.98,0.0,39.2071,39.2071,39.2071,39.2071,0.0
2007-08-22 14:30:00,74.98,74.98,74.98,74.98,0.0,39.2071,39.2071,39.2071,39.2071,0.0
2007-08-22 15:00:00,74.98,74.98,74.98,74.98,0.0,39.2071,39.2071,39.2071,39.2071,0.0
2007-08-22 15:30:00,74.89,74.89,74.89,74.89,2000.0,39.16,39.16,39.16,39.16,2000.0
2007-08-23 09:30:00,74.78,74.8,74.78,74.8,500.0,39.1025,39.113,39.1025,39.113,500.0
2007-08-23 10:00:00,74.81,74.81,74.81,74.81,100.0,39.1182,39.1182,39.1182,39.1182,100.0
2007-08-23 10:30:00,74.81,74.81,74.8,74.8,900.0,39.1182,39.1182,39.113,39.113,900.0
2007-08-23 11:00:00,74.8,74.8,74.8,74.8,0.0,39.113,39.113,39.113,39.113,0.0
2007-08-23 11:30:00,74.88,74.88,74.88,74.88,300.0,39.1548,39.1548,39.1548,39.1548,300.0
2007-08-23 12:00:00,74.88,74.92,74.88,74.92,200.0,39.1548,39.1757,39.1548,39.1757,200.0
2007-08-23 12:30:00,74.92,74.92,74.92,74.92,0.0,39.1757,39.1757,39.1757,39.1757,0.0
2007-08-23 13:00:00,74.92,74.92,74.92,74.92,0.0,39.1757,39.1757,39.1757,39.1757,0.0
2007-08-23 13:30:00,75.03,75.03,75.03,75.03,100.0,39.2333,39.2333,39.2333,39.2333,100.0
2007-08-23 14:00:00,74.96,74.97,74.94,74.94,1200.0,39.1967,39.2019,39.1862,39.1862,1200.0
2007-08-23 14:30:00,74.93,74.97,74.91,74.97,1200.0,39.181,39.2019,39.1705,39.2019,1200.0
2007-08-23 15:00:00,74.98,74.98,74.98,74.98,1300.0,39.2071,39.2071,39.2071,39.2071,1300.0
2007-08-23 15:30:00,74.92,74.92,74.92,74.92,1000.0,39.1757,39.1757,39.1757,39.1757,1000.0
2007-08-24 09:30:00,75.03,75.03,75.03,75.03,300.0,39.2333,39.2333,39.2333,39.2333,300.0
2007-08-24 10:00:00,75.04,75.04,75.04,75.04,300.0,39.2385,39.2385,39.2385,39.2385,300.0
2007-08-24 10:30:00,74.95,75.02,74.94,74.98,3600.0,39.1914,39.228,39.1862,39.2071,3600.0
2007-08-24 11:00:00,74.98,74.99,74.97,74.97,4500.0,39.2071,39.2123,39.2019,39.2019,4500.0
2007-08-24 11:30:00,75.04,75.04,75.0,75.0,300.0,39.2385,39.2385,39.2176,39.2176,300.0
2007-08-24 12:00:00,74.97,74.97,74.89,74.89,3000.0,39.2019,39.2019,39.16,39.16,3000.0
2007-08-24 12:30:00,74.93,74.93,74.91,74.91,500.0,39.181,39.181,39.1705,39.1705,500.0
2007-08-24 13:00:00,74.93,74.93,74.93,74.93,200.0,39.181,39.181,39.181,39.181,200.0
2007-08-24 13:30:00,74.94,75.01,74.94,75.01,8200.0,39.1862,39.2228,39.1862,39.2228,8200.0
2007-08-24 14:00:00,75.0,75.0,74.99,74.99,1000.0,39.2176,39.2176,39.2123,39.2123,1000.0
2007-08-24 14:30:00,74.97,74.97,74.95,74.97,8100.0,39.2019,39.2019,39.1914,39.2019,8100.0
2007-08-24 15:00:00,74.92,74.98,74.92,74.98,4300.0,39.1757,39.2071,39.1757,39.2071,4300.0
2007-08-24 15:30:00,74.97,74.97,74.96,74.96,4400.0,39.2019,39.2019,39.1967,39.1967,4400.0
2007-08-27 09:30:00,75.1,75.12,75.1,75.12,1900.0,39.2699,39.2803,39.2699,39.2803,1900.0
2007-08-27 10:00:00,75.13,75.13,75.13,75.13,300.0,39.2855,39.2855,39.2855,39.2855,300.0
2007-08-27 10:30:00,75.13,75.13,75.13,75.13,1000.0,39.2855,39.2855,39.2855,39.2855,1000.0
2007-08-27 11:00:00,75.13,75.13,75.13,75.13,1000.0,39.2855,39.2855,39.2855,39.2855,1000.0
2007-08-27 11:30:00,75.14,75.14,75.14,75.14,300.0,39.2908,39.2908,39.2908,39.2908,300.0
2007-08-27 12:00:00,75.12,75.15,75.12,75.13,800.0,39.2803,39.296,39.2803,39.2855,800.0
2007-08-27 12:30:00,75.13,75.13,75.13,75.13,0.0,39.2855,39.2855,39.2855,39.2855,0.0
2007-08-27 13:00:00,75.13,75.13,75.13,75.13,0.0,39.2855,39.2855,39.2855,39.2855,0.0
2007-08-27 13:30:00,75.13,75.13,75.13,75.13,0.0,39.2855,39.2855,39.2855,39.2855,0.0
2007-08-27 14:00:00,75.1,75.11,75.1,75.11,600.0,39.2699,39.2751,39.2699,39.2751,600.0
2007-08-27 14:30:00,75.08,75.09,75.08,75.09,200.0,39.2594,39.2646,39.2594,39.2646,200.0
2007-08-27 15:00:00,75.12,75.18,75.12,75.18,1800.0,39.2803,39.3117,39.2803,39.3117,1800.0
2007-08-27 15:30:00,75.2,75.22,75.05,75.22,1300.0,39.3221,39.3326,39.2437,39.3326,1300.0
2007-08-28 09:30:00,75.31,75.35,75.31,75.35,700.0,39.3797,39.4006,39.3797,39.4006,700.0
2007-08-28 10:00:00,75.29,75.31,75.14,75.31,1100.0,39.3692,39.3797,39.2908,39.3797,1100.0
2007-08-28 10:30:00,75.41,75.41,75.41,75.41,100.0,39.432,39.432,39.432,39.432,100.0
2007-08-28 11:00:00,75.41,75.41,75.41,75.41,0.0,39.432,39.432,39.432,39.432,0.0
2007-08-28 11:30:00,75.49,75.51,75.49,75.51,1700.0,39.4738,39.4842,39.4738,39.4842,1700.0
2007-08-28 12:00:00,75.51,75.51,75.51,75.51,0.0,39.4842,39.4842,39.4842,39.4842,0.0
2007-08-28 12:30:00,75.51,75.51,75.51,75.51,0.0,39.4842,39.4842,39.4842,39.4842,0.0
2007-08-28 13:00:00,75.47,75.47,75.47,75.47,600.0,39.4633,39.4633,39.4633,39.4633,600.0
2007-08-28 13:30:00,75.46,75.46,75.46,75.46,1500.0,39.4581,39.4581,39.4581,39.4581,1500.0
2007-08-28 14:00:00,75.46,75.46,75.46,75.46,0.0,39.4581,39.4581,39.4581,39.4581,0.0
2007-08-28 14:30:00,75.54,75.56,75.45,75.56,800.0,39.4999,39.5104,39.4529,39.5104,800.0
2007-08-28 15:00:00,75.56,75.56,75.56,75.56,0.0,39.5104,39.5104,39.5104,39.5104,0.0
2007-08-28 15:30:00,75.6,75.66,75.6,75.66,900.0,39.5313,39.5627,39.5313,39.5627,900.0
2007-08-29 09:30:00,75.5,75.5,75.5,75.5,100.0,39.479,39.479,39.479,39.479,100.0
2007-08-29 10:00:00,75.62,75.62,75.62,75.62,100.0,39.5418,39.5418,39.5418,39.5418,100.0
2007-08-29 10:30:00,75.62,75.62,75.62,75.62,0.0,39.5418,39.5418,39.5418,39.5418,0.0
2007-08-29 11:00:00,75.59,75.59,75.59,75.59,3000.0,39.5261,39.5261,39.5261,39.5261,3000.0
2007-08-29 11:30:00,75.56,75.56,75.55,75.55,1700.0,39.5104,39.5104,39.5052,39.5052,1700.0
2007-08-29 12:00:00,75.55,75.55,75.55,75.55,0.0,39.5052,39.5052,39.5052,39.5052,0.0
2007-08-29 12:30:00,75.55,75.55,75.55,75.55,0.0,39.5052,39.5052,39.5052,39.5052,0.0
2007-08-29 13:00:00,75.55,75.55,75.55,75.55,0.0,39.5052,39.5052,39.5052,39.5052,0.0
2007-08-29 13:30:00,75.56,75.56,75.56,75.56,3300.0,39.5104,39.5104,39.5104,39.5104,3300.0
2007-08-29 14:00:00,75.51,75.51,75.41,75.51,300.0,39.4842,39.4842,39.432,39.4842,300.0
2007-08-29 14:30:00,75.49,75.49,75.44,75.44,500.0,39.4738,39.4738,39.4476,39.4476,500.0
2007-08-29 15:00:00,75.31,75.34,75.3,75.3,1400.0,39.3797,39.3954,39.3744,39.3744,1400.0
2007-08-29 15:30:00,75.39,75.39,75.39,75.39,100.0,39.4215,39.4215,39.4215,39.4215,100.0
2007-08-30 09:30:00,75.49,75.49,75.49,75.49,200.0,39.4738,39.4738,39.4738,39.4738,200.0
2007-08-30 10:00:00,75.53,75.53,75.53,75.53,100.0,39.4947,39.4947,39.4947,39.4947,100.0
2007-08-30 10:30:00,75.54,75.54,75.52,75.54,1100.0,39.4999,39.4999,39.4895,39.4999,1100.0
2007-08-30 11:00:00,75.55,75.55,75.53,75.53,1000.0,39.5052,39.5052,39.4947,39.4947,1000.0
2007-08-30 11:30:00,75.49,75.49,75.44,75.44,700.0,39.4738,39.4738,39.4476,39.4476,700.0
2007-08-30 12:00:00,75.54,75.54,75.54,75.54,300.0,39.4999,39.4999,39.4999,39.4999,300.0
2007-08-30 12:30:00,75.54,75.54,75.54,75.54,0.0,39.4999,39.4999,39.4999,39.4999,0.0
2007-08-30 13:00:00,75.51,75.52,75.51,75.52,500.0,39.4842,39.4895,39.4842,39.4895,500.0
2007-08-30 13:30:00,75.54,75.54,75.54,75.54,1900.0,39.4999,39.4999,39.4999,39.4999,1900.0
2007-08-30 14:00:00,75.54,75.54,75.54,75.54,0.0,39.4999,39.4999,39.4999,39.4999,0.0
2007-08-30 14:30:00,75.61,75.62,75.61,75.62,700.0,39.5365,39.5418,39.5365,39.5418,700.0
2007-08-30 15:00:00,75.62,75.62,75.58,75.58,2400.0,39.5418,39.5418,39.5209,39.5209,2400.0
2007-08-30 15:30:00,75.57,75.57,75.57,75.57,2700.0,39.5156,39.5156,39.5156,39.5156,2700.0
2007-08-31 09:30:00,75.35,75.38,75.28,75.28,1500.0,39.4006,39.4163,39.364,39.364,1500.0
2007-08-31 10:00:00,75.42,75.45,75.42,75.45,1800.0,39.4372,39.4529,39.4372,39.4529,1800.0
2007-08-31 10:30:00,75.48,75.48,75.46,75.46,400.0,39.4686,39.4686,39.4581,39.4581,400.0
2007-08-31 11:00:00,75.53,75.56,75.46,75.46,500.0,39.4947,39.5104,39.4581,39.4581,500.0
2007-08-31 11:30:00,75.46,75.46,75.46,75.46,0.0,39.4581,39.4581,39.4581,39.4581,0.0
2007-08-31 12:00:00,75.46,75.46,75.46,75.46,0.0,39.4581,39.4581,39.4581,39.4581,0.0
2007-08-31 12:30:00,75.48,75.48,75.45,75.45,1100.0,39.4686,39.4686,39.4529,39.4529,1100.0
2007-08-31 13:00:00,75.49,75.49,75.49,75.49,100.0,39.4738,39.4738,39.4738,39.4738,100.0
2007-08-31 13:30:00,75.56,75.56,75.56,75.56,200.0,39.5104,39.5104,39.5104,39.5104,200.0
2007-08-31 14:00:00,75.56,75.56,75.56,75.56,0.0,39.5104,39.5104,39.5104,39.5104,0.0
2007-08-31 14:30:00,75.54,75.59,75.54,75.59,1900.0,39.4999,39.5261,39.4999,39.5261,1900.0
2007-08-31 15:00:00,75.61,75.68,75.61,75.68,1500.0,39.5365,39.5731,39.5365,39.5731,1500.0
2007-08-31 15:30:00,75.67,75.67,75.67,75.67,100.0,39.5679,39.5679,39.5679,39.5679,100.0
2007-09-04 09:30:00,75.39,75.39,75.39,75.39,5200.0,39.5785,39.5785,39.5785,39.5785,5200.0
2007-09-04 10:00:00,75.35,75.38,75.35,75.36,700.0,39.5575,39.5733,39.5575,39.5628,700.0
2007-09-04 10:30:00,75.28,75.28,75.28,75.28,500.0,39.5208,39.5208,39.5208,39.5208,500.0
2007-09-04 11:00:00,75.23,75.23,75.23,75.23,300.0,39.4945,39.4945,39.4945,39.4945,300.0
2007-09-04 11:30:00,75.22,75.25,75.22,75.25,200.0,39.4893,39.505,39.4893,39.505,200.0
2007-09-04 12:00:00,75.25,75.25,75.25,75.25,800.0,39.505,39.505,39.505,39.505,800.0
2007-09-04 12:30:00,75.23,75.24,75.23,75.24,1800.0,39.4945,39.4998,39.4945,39.4998,1800.0
2007-09-04 13:00:00,75.24,75.29,75.21,75.29,500.0,39.4998,39.526,39.484,39.526,500.0
2007-09-04 13:30:00,75.29,75.29,75.29,75.29,0.0,39.526,39.526,39.526,39.526,0.0
2007-09-04 14:00:00,75.26,75.26,75.26,75.26,100.0,39.5103,39.5103,39.5103,39.5103,100.0
2007-09-04 14:30:00,75.25,75.25,75.25,75.25,2500.0,39.505,39.505,39.505,39.505,2500.0
2007-09-04 15:00:00,75.23,75.28,75.23,75.28,1700.0,39.4945,39.5208,39.4945,39.5208,1700.0
2007-09-04 15:30:00,75.27,75.3,75.24,75.3,3600.0,39.5155,39.5313,39.4998,39.5313,3600.0
2007-09-05 09:30:00,75.45,75.5,75.45,75.45,3200.0,39.61,39.6363,39.61,39.61,3200.0
2007-09-05 10:00:00,75.45,75.45,75.45,75.45,0.0,39.61,39.61,39.61,39.61,0.0
2007-09-05 10:30:00,75.62,75.62,75.62,75.62,800.0,39.6992,39.6992,39.6992,39.6992,800.0
2007-09-05 11:00:00,75.57,75.57,75.57,75.57,300.0,39.673,39.673,39.673,39.673,300.0
2007-09-05 11:30:00,75.66,75.66,75.62,75.62,2900.0,39.7202,39.7202,39.6992,39.6992,2900.0
2007-09-05 12:00:00,75.62,75.62,75.6,75.6,1000.0,39.6992,39.6992,39.6887,39.6887,1000.0
2007-09-05 12:30:00,75.6,75.6,75.6,75.6,300.0,39.6887,39.6887,39.6887,39.6887,300.0
2007-09-05 13:00:00,75.6,75.6,75.59,75.59,600.0,39.6887,39.6887,39.6835,39.6835,600.0
2007-09-05 13:30:00,75.6,75.63,75.6,75.63,400.0,39.6887,39.7045,39.6887,39.7045,400.0
2007-09-05 14:00:00,75.61,75.67,75.59,75.66,1300.0,39.694,39.7255,39.6835,39.7202,1300.0
2007-09-05 14:30:00,75.63,75.66,75.63,75.63,1100.0,39.7045,39.7202,39.7045,39.7045,1100.0
2007-09-05 15:00:00,75.64,75.64,75.62,75.62,1100.0,39.7097,39.7097,39.6992,39.6992,1100.0
2007-09-05 15:30:00,75.63,75.63,75.62,75.63,2000.0,39.7045,39.7045,39.6992,39.7045,2000.0
2007-09-06 09:30:00,75.53,75.55,75.53,75.55,1500.0,39.652,39.6625,39.652,39.6625,1500.0
2007-09-06 10:00:00,75.5,75.55,75.5,75.54,900.0,39.6363,39.6625,39.6363,39.6573,900.0
2007-09-06 10:30:00,75.63,75.63,75.57,75.58,500.0,39.7045,39.7045,39.673,39.6783,500.0
2007-09-06 11:00:00,75.58,75.58,75.57,75.57,2000.0,39.6783,39.6783,39.673,39.673,2000.0
2007-09-06 11:30:00,75.5,75.5,75.5,75.5,100.0,39.6363,39.6363,39.6363,39.6363,100.0
2007-09-06 12:00:00,75.53,75.53,75.48,75.48,600.0,39.652,39.652,39.6258,39.6258,600.0
2007-09-06 12:30:00,75.48,75.48,75.47,75.47,3400.0,39.6258,39.6258,39.6205,39.6205,3400.0
2007-09-06 13:00:00,75.47,75.47,75.47,75.47,0.0,39.6205,39.6205,39.6205,39.6205,0.0
2007-09-06 13:30:00,75.41,75.45,75.39,75.39,12400.0,39.589,39.61,39.5785,39.5785,12400.0
2007-09-06 14:00:00,75.42,75.42,75.37,75.37,4600.0,39.5943,39.5943,39.568,39.568,4600.0
2007-09-06 14:30:00,75.37,75.41,75.36,75.41,600.0,39.568,39.589,39.5628,39.589,600.0
2007-09-06 15:00:00,75.37,75.4,75.35,75.4,4000.0,39.568,39.5838,39.5575,39.5838,4000.0
2007-09-06 15:30:00,75.38,75.39,75.38,75.39,200.0,39.5733,39.5785,39.5733,39.5785,200.0
2007-09-07 09:30:00,76.0,76.0,75.79,75.79,2300.0,39.8987,39.8987,39.7885,39.7885,2300.0
2007-09-07 10:00:00,75.79,75.79,75.79,75.79,1600.0,39.7885,39.7885,39.7885,39.7885,1600.0
2007-09-07 10:30:00,75.78,75.79,75.77,75.78,9700.0,39.7832,39.7885,39.778,39.7832,9700.0
2007-09-07 11:00:00,75.91,76.0,75.85,75.93,3000.0,39.8515,39.8987,39.82,39.862,3000.0
2007-09-07 11:30:00,76.0,76.0,76.0,76.0,600.0,39.8987,39.8987,39.8987,39.8987,600.0
2007-09-07 12:00:00,76.03,76.03,76.01,76.03,1100.0,39.9145,39.9145,39.904,39.9145,1100.0
2007-09-07 12:30:00,76.0,76.0,76.0,76.0,500.0,39.8987,39.8987,39.8987,39.8987,500.0
2007-09-07 13:00:00,75.99,75.99,75.99,75.99,100.0,39.8935,39.8935,39.8935,39.8935,100.0
2007-09-07 13:30:00,75.99,76.02,75.91,75.91,700.0,39.8935,39.9092,39.8515,39.8515,700.0
2007-09-07 14:00:00,75.91,75.91,75.91,75.91,0.0,39.8515,39.8515,39.8515,39.8515,0.0
2007-09-07 14:30:00,75.93,76.02,75.93,75.99,1600.0,39.862,39.9092,39.862,39.8935,1600.0
2007-09-07 15:00:00,76.0,76.0,76.0,76.0,200.0,39.8987,39.8987,39.8987,39.8987,200.0
2007-09-07 15:30:00,76.02,76.02,75.89,75.89,500.0,39.9092,39.9092,39.841,39.841,500.0
2007-09-10 09:30:00,76.07,76.09,75.91,76.07,11200.0,39.9355,39.946,39.8515,39.9355,11200.0
2007-09-10 10:00:00,76.06,76.09,76.06,76.09,7500.0,39.9302,39.946,39.9302,39.946,7500.0
2007-09-10 10:30:00,76.18,76.28,76.18,76.28,1900.0,39.9932,40.0457,39.9932,40.0457,1900.0
2007-09-10 11:00:00,76.25,76.25,76.24,76.24,500.0,40.03,40.03,40.0247,40.0247,500.0
2007-09-10 11:30:00,76.31,76.31,76.27,76.27,800.0,40.0615,40.0615,40.0405,40.0405,800.0
2007-09-10 12:00:00,76.26,76.26,76.25,76.25,1000.0,40.0352,40.0352,40.03,40.03,1000.0
2007-09-10 12:30:00,76.26,76.26,76.13,76.13,900.0,40.0352,40.0352,39.967,39.967,900.0
2007-09-10 13:00:00,76.21,76.21,76.2,76.2,400.0,40.009,40.009,40.0037,40.0037,400.0
2007-09-10 13:30:00,76.15,76.21,76.12,76.16,800.0,39.9775,40.009,39.9617,39.9827,800.0
2007-09-10 14:00:00,76.21,76.21,76.21,76.21,400.0,40.009,40.009,40.009,40.009,400.0
2007-09-10 14:30:00,76.14,76.19,76.11,76.17,2100.0,39.9722,39.9985,39.9565,39.988,2100.0
2007-09-10 15:00:00,76.15,76.15,76.12,76.12,800.0,39.9775,39.9775,39.9617,39.9617,800.0
2007-09-10 15:30:00,76.12,76.12,76.04,76.08,3500.0,39.9617,39.9617,39.9197,39.9407,3500.0
2007-09-11 09:30:00,76.06,76.1,76.06,76.1,2800.0,39.9302,39.9512,39.9302,39.9512,2800.0
2007-09-11 10:00:00,76.05,76.06,76.03,76.03,3100.0,39.925,39.9302,39.9145,39.9145,3100.0
2007-09-11 10:30:00,76.03,76.03,76.03,76.03,0.0,39.9145,39.9145,39.9145,39.9145,0.0
2007-09-11 11:00:00,76.08,76.1,76.06,76.06,6200.0,39.9407,39.9512,39.9302,39.9302,6200.0
2007-09-11 11:30:00,76.07,76.13,76.07,76.13,3000.0,39.9355,39.967,39.9355,39.967,3000.0
2007-09-11 12:00:00,76.11,76.11,76.11,76.11,100.0,39.9565,39.9565,39.9565,39.9565,100.0
2007-09-11 12:30:00,76.09,76.11,76.06,76.11,1500.0,39.946,39.9565,39.9302,39.9565,1500.0
2007-09-11 13:00:00,76.06,76.09,76.06,76.09,1700.0,39.9302,39.946,39.9302,39.946,1700.0
2007-09-11 13:30:00,76.04,76.05,75.98,75.98,400.0,39.9197,39.925,39.8882,39.8882,400.0
2007-09-11 14:00:00,75.97,75.97,75.96,75.97,1200.0,39.883,39.883,39.8777,39.883,1200.0
2007-09-11 14:30:00,75.97,75.97,75.96,75.97,1400.0,39.883,39.883,39.8777,39.883,1400.0
2007-09-11 15:00:00,75.97,75.97,75.93,75.96,1300.0,39.883,39.883,39.862,39.8777,1300.0
2007-09-11 15:30:00,75.95,75.96,75.85,75.85,1700.0,39.8725,39.8777,39.82,39.82,1700.0
2007-09-12 09:30:00,75.98,76.01,75.92,75.92,1400.0,39.8882,39.904,39.8567,39.8567,1400.0
2007-09-12 10:00:00,75.97,75.97,75.95,75.96,2500.0,39.883,39.883,39.8725,39.8777,2500.0
2007-09-12 10:30:00,75.91,75.91,75.87,75.88,700.0,39.8515,39.8515,39.8305,39.8357,700.0
2007-09-12 11:00:00,75.87,75.88,75.8,75.8,1100.0,39.8305,39.8357,39.7937,39.7937,1100.0
2007-09-12 11:30:00,75.81,75.84,75.81,75.84,1600.0,39.799,39.8147,39.799,39.8147,1600.0
2007-09-12 12:00:00,75.86,75.86,75.83,75.83,500.0,39.8252,39.8252,39.8095,39.8095,500.0
2007-09-12 12:30:00,75.88,75.88,75.82,75.82,900.0,39.8357,39.8357,39.8042,39.8042,900.0
2007-09-12 13:00:00,75.9,75.9,75.9,75.9,3100.0,39.8462,39.8462,39.8462,39.8462,3100.0
2007-09-12 13:30:00,75.82,75.82,75.82,75.82,200.0,39.8042,39.8042,39.8042,39.8042,200.0
2007-09-12 14:00:00,75.82,75.82,75.82,75.82,0.0,39.8042,39.8042,39.8042,39.8042,0.0
2007-09-12 14:30:00,75.83,75.83,75.81,75.83,400.0,39.8095,39.8095,39.799,39.8095,400.0
2007-09-12 15:00:00,75.87,75.87,75.86,75.86,1700.0,39.8305,39.8305,39.8252,39.8252,1700.0
2007-09-12 15:30:00,75.8,75.87,75.8,75.87,900.0,39.7937,39.8305,39.7937,39.8305,900.0
2007-09-13 09:30:00,75.67,75.67,75.65,75.66,2200.0,39.7255,39.7255,39.715,39.7202,2200.0
2007-09-13 10:00:00,75.67,75.67,75.59,75.59,500.0,39.7255,39.7255,39.6835,39.6835,500.0
2007-09-13 10:30:00,75.43,75.47,75.42,75.42,1000.0,39.5995,39.6205,39.5943,39.5943,1000.0
2007-09-13 11:00:00,75.42,75.42,75.42,75.42,0.0,39.5943,39.5943,39.5943,39.5943,0.0
2007-09-13 11:30:00,75.42,75.42,75.42,75.42,0.0,39.5943,39.5943,39.5943,39.5943,0.0
2007-09-13 12:00:00,75.48,75.48,75.35,75.37,2300.0,39.6258,39.6258,39.5575,39.568,2300.0
2007-09-13 12:30:00,75.46,75.48,75.46,75.48,1300.0,39.6153,39.6258,39.6153,39.6258,1300.0
2007-09-13 13:00:00,75.44,75.44,75.44,75.44,100.0,39.6048,39.6048,39.6048,39.6048,100.0
2007-09-13 13:30:00,75.51,75.51,75.51,75.51,100.0,39.6415,39.6415,39.6415,39.6415,100.0
2007-09-13 14:00:00,75.54,75.54,75.54,75.54,4000.0,39.6573,39.6573,39.6573,39.6573,4000.0
2007-09-13 14:30:00,75.57,75.57,75.54,75.54,3200.0,39.673,39.673,39.6573,39.6573,3200.0
2007-09-13 15:00:00,75.47,75.47,75.47,75.47,200.0,39.6205,39.6205,39.6205,39.6205,200.0
2007-09-13 15:30:00,75.45,75.45,75.45,75.45,200.0,39.61,39.61,39.61,39.61,200.0
2007-09-14 09:30:00,75.9,75.9,75.88,75.88,500.0,39.8462,39.8462,39.8357,39.8357,500.0
2007-09-14 10:00:00,75.83,75.83,75.6,75.6,5700.0,39.8095,39.8095,39.6887,39.6887,5700.0
2007-09-14 10:30:00,75.6,75.6,75.44,75.55,1500.0,39.6887,39.6887,39.6048,39.6625,1500.0
2007-09-14 11:00:00,75.58,75.58,75.58,75.58,300.0,39.6783,39.6783,39.6783,39.6783,300.0
2007-09-14 11:30:00,75.58,75.58,75.58,75.58,0.0,39.6783,39.6783,39.6783,39.6783,0.0
2007-09-14 12:00:00,75.4,75.4,75.4,75.4,800.0,39.5838,39.5838,39.5838,39.5838,800.0
2007-09-14 12:30:00,75.4,75.4,75.4,75.4,0.0,39.5838,39.5838,39.5838,39.5838,0.0
2007-09-14 13:00:00,75.39,75.39,75.39,75.39,100.0,39.5785,39.5785,39.5785,39.5785,100.0
2007-09-14 13:30:00,75.38,75.38,75.38,75.38,5500.0,39.5733,39.5733,39.5733,39.5733,5500.0
2007-09-14 14:00:00,75.45,75.45,75.45,75.45,1600.0,39.61,39.61,39.61,39.61,1600.0
2007-09-14 14:30:00,75.45,75.53,75.45,75.53,300.0,39.61,39.652,39.61,39.652,300.0
2007-09-14 15:00:00,75.52,75.52,75.52,75.52,400.0,39.6468,39.6468,39.6468,39.6468,400.0
2007-09-14 15:30:00,75.46,75.48,75.46,75.48,400.0,39.6153,39.6258,39.6153,39.6258,400.0
2007-09-17 09:30:00,75.44,75.49,75.42,75.42,7100.0,39.6048,39.631,39.5943,39.5943,7100.0
2007-09-17 10:00:00,75.42,75.42,75.42,75.42,0.0,39.5943,39.5943,39.5943,39.5943,0.0
2007-09-17 10:30:00,75.43,75.43,75.43,75.43,600.0,39.5995,39.5995,39.5995,39.5995,600.0
2007-09-17 11:00:00,75.43,75.48,75.42,75.48,2900.0,39.5995,39.6258,39.5943,39.6258,2900.0
2007-09-17 11:30:00,75.45,75.45,75.45,75.45,100.0,39.61,39.61,39.61,39.61,100.0
2007-09-17 12:00:00,75.45,75.45,75.45,75.45,0.0,39.61,39.61,39.61,39.61,0.0
2007-09-17 12:30:00,75.49,75.49,75.49,75.49,100.0,39.631,39.631,39.631,39.631,100.0
2007-09-17 13:00:00,75.49,75.49,75.49,75.49,200.0,39.631,39.631,39.631,39.631,200.0
2007-09-17 13:30:00,75.48,75.48,75.48,75.48,200.0,39.6258,39.6258,39.6258,39.6258,200.0
2007-09-17 14:00:00,75.5,75.5,75.48,75.5,1500.0,39.6363,39.6363,39.6258,39.6363,1500.0
2007-09-17 14:30:00,75.49,75.49,75.49,75.49,2800.0,39.631,39.631,39.631,39.631,2800.0
2007-09-17 15:00:00,75.53,75.53,75.52,75.52,600.0,39.652,39.652,39.6468,39.6468,600.0
2007-09-17 15:30:00,75.55,75.56,75.55,75.55,600.0,39.6625,39.6678,39.6625,39.6625,600.0
2007-09-18 09:30:00,75.44,75.44,75.44,75.44,300.0,39.6048,39.6048,39.6048,39.6048,300.0
2007-09-18 10:00:00,75.52,75.53,75.52,75.53,600.0,39.6468,39.652,39.6468,39.652,600.0
2007-09-18 10:30:00,75.49,75.49,75.39,75.39,4000.0,39.631,39.631,39.5785,39.5785,4000.0
2007-09-18 11:00:00,75.46,75.48,75.46,75.48,600.0,39.6153,39.6258,39.6153,39.6258,600.0
2007-09-18 11:30:00,75.5,75.5,75.5,75.5,100.0,39.6363,39.6363,39.6363,39.6363,100.0
2007-09-18 12:00:00,75.46,75.46,75.46,75.46,500.0,39.6153,39.6153,39.6153,39.6153,500.0
2007-09-18 12:30:00,75.42,75.47,75.34,75.45,1200.0,39.5943,39.6205,39.5523,39.61,1200.0
2007-09-18 13:00:00,75.41,75.43,75.33,75.33,1500.0,39.589,39.5995,39.547,39.547,1500.0
2007-09-18 13:30:00,75.41,75.43,75.41,75.43,300.0,39.589,39.5995,39.589,39.5995,300.0
2007-09-18 14:00:00,75.3,75.69,75.3,75.69,1400.0,39.5313,39.736,39.5313,39.736,1400.0
2007-09-18 14:30:00,75.5,75.5,75.5,75.5,200.0,39.6363,39.6363,39.6363,39.6363,200.0
2007-09-18 15:00:00,75.5,75.5,75.5,75.5,0.0,39.6363,39.6363,39.6363,39.6363,0.0
2007-09-18 15:30:00,75.53,75.64,75.53,75.64,2600.0,39.652,39.7097,39.652,39.7097,2600.0
2007-09-19 09:30:00,75.52,75.52,75.43,75.45,5900.0,39.6468,39.6468,39.5995,39.61,5900.0
2007-09-19 10:00:00,75.45,75.45,75.45,75.45,0.0,39.61,39.61,39.61,39.61,0.0
2007-09-19 10:30:00,75.43,75.44,75.42,75.42,900.0,39.5995,39.6048,39.5943,39.5943,900.0
2007-09-19 11:00:00,75.4,75.4,75.27,75.27,300.0,39.5838,39.5838,39.5155,39.5155,300.0
2007-09-19 11:30:00,75.37,75.37,75.28,75.28,1100.0,39.568,39.568,39.5208,39.5208,1100.0
2007-09-19 12:00:00,75.37,75.4,75.25,75.25,1200.0,39.568,39.5838,39.505,39.505,1200.0
2007-09-19 12:30:00,75.3,75.38,75.3,75.38,300.0,39.5313,39.5733,39.5313,39.5733,300.0
2007-09-19 13:00:00,75.38,75.38,75.38,75.38,100.0,39.5733,39.5733,39.5733,39.5733,100.0
2007-09-19 13:30:00,75.42,75.42,75.42,75.42,1700.0,39.5943,39.5943,39.5943,39.5943,1700.0
2007-09-19 14:00:00,75.42,75.45,75.42,75.45,5400.0,39.5943,39.61,39.5943,39.61,5400.0
2007-09-19 14:30:00,75.47,75.47,75.47,75.47,2500.0,39.6205,39.6205,39.6205,39.6205,2500.0
2007-09-19 15:00:00,75.48,75.48,75.48,75.48,100.0,39.6258,39.6258,39.6258,39.6258,100.0
2007-09-19 15:30:00,75.49,75.49,75.49,75.49,1400.0,39.631,39.631,39.631,39.631,1400.0
2007-09-20 09:30:00,75.23,75.25,75.1,75.1,1700.0,39.4945,39.505,39.4263,39.4263,1700.0
2007-09-20 10:00:00,75.1,75.1,75.1,75.1,0.0,39.4263,39.4263,39.4263,39.4263,0.0
2007-09-20 10:30:00,75.1,75.1,75.1,75.1,0.0,39.4263,39.4263,39.4263,39.4263,0.0
2007-09-20 11:00:00,75.29,75.31,75.2,75.2,800.0,39.526,39.5365,39.4788,39.4788,800.0
2007-09-20 11:30:00,75.16,75.21,75.09,75.21,10200.0,39.4578,39.484,39.421,39.484,10200.0
2007-09-20 12:00:00,75.21,75.21,75.21,75.21,0.0,39.484,39.484,39.484,39.484,0.0
2007-09-20 12:30:00,75.08,75.08,75.07,75.07,300.0,39.4158,39.4158,39.4105,39.4105,300.0
2007-09-20 13:00:00,75.07,75.08,74.97,75.04,2400.0,39.4105,39.4158,39.358,39.3948,2400.0
2007-09-20 13:30:00,75.03,75.03,75.03,75.03,200.0,39.3895,39.3895,39.3895,39.3895,200.0
2007-09-20 14:00:00,75.03,75.03,75.03,75.03,0.0,39.3895,39.3895,39.3895,39.3895,0.0
2007-09-20 14:30:00,74.9,74.9,74.76,74.76,1700.0,39.3213,39.3213,39.2478,39.2478,1700.0
2007-09-20 15:00:00,74.82,74.82,74.82,74.82,400.0,39.2793,39.2793,39.2793,39.2793,400.0
2007-09-20 15:30:00,74.71,74.78,74.63,74.7,1500.0,39.2215,39.2583,39.1795,39.2163,1500.0
2007-09-21 09:30:00,75.15,75.2,75.15,75.2,3900.0,39.4525,39.4788,39.4525,39.4788,3900.0
2007-09-21 10:00:00,75.2,75.2,75.2,75.2,0.0,39.4788,39.4788,39.4788,39.4788,0.0
2007-09-21 10:30:00,75.08,75.08,75.08,75.08,100.0,39.4158,39.4158,39.4158,39.4158,100.0
2007-09-21 11:00:00,75.05,75.05,75.05,75.05,200.0,39.4,39.4,39.4,39.4,200.0
2007-09-21 11:30:00,74.99,74.99,74.99,74.99,200.0,39.3685,39.3685,39.3685,39.3685,200.0
2007-09-21 12:00:00,75.04,75.04,75.04,75.04,500.0,39.3948,39.3948,39.3948,39.3948,500.0
2007-09-21 12:30:00,75.06,75.06,75.06,75.06,1000.0,39.4053,39.4053,39.4053,39.4053,1000.0
2007-09-21 13:00:00,75.05,75.05,75.05,75.05,100.0,39.4,39.4,39.4,39.4,100.0
2007-09-21 13:30:00,75.1,75.11,75.1,75.11,1000.0,39.4263,39.4315,39.4263,39.4315,1000.0
2007-09-21 14:00:00,75.15,75.22,75.15,75.15,1200.0,39.4525,39.4893,39.4525,39.4525,1200.0
2007-09-21 14:30:00,75.19,75.22,75.13,75.13,2700.0,39.4735,39.4893,39.442,39.442,2700.0
2007-09-21 15:00:00,75.18,75.18,75.13,75.14,1700.0,39.4683,39.4683,39.442,39.4473,1700.0
2007-09-21 15:30:00,75.18,75.18,75.17,75.17,700.0,39.4683,39.4683,39.463,39.463,700.0
2007-09-24 09:30:00,75.18,75.24,75.18,75.24,3800.0,39.4683,39.4998,39.4683,39.4998,3800.0
2007-09-24 10:00:00,75.25,75.25,75.25,75.25,1100.0,39.505,39.505,39.505,39.505,1100.0
2007-09-24 10:30:00,75.2,75.2,75.18,75.18,700.0,39.4788,39.4788,39.4683,39.4683,700.0
2007-09-24 11:00:00,75.13,75.14,75.13,75.14,1700.0,39.442,39.4473,39.442,39.4473,1700.0
2007-09-24 11:30:00,75.16,75.2,75.16,75.19,700.0,39.4578,39.4788,39.4578,39.4735,700.0
2007-09-24 12:00:00,75.17,75.19,75.17,75.19,1500.0,39.463,39.4735,39.463,39.4735,1500.0
2007-09-24 12:30:00,75.14,75.2,75.14,75.2,300.0,39.4473,39.4788,39.4473,39.4788,300.0
2007-09-24 13:00:00,75.23,75.26,75.23,75.26,2700.0,39.4945,39.5103,39.4945,39.5103,2700.0
2007-09-24 13:30:00,75.19,75.28,75.19,75.28,2300.0,39.4735,39.5208,39.4735,39.5208,2300.0
2007-09-24 14:00:00,75.3,75.3,75.27,75.27,1800.0,39.5313,39.5313,39.5155,39.5155,1800.0
2007-09-24 14:30:00,75.29,75.3,75.29,75.3,900.0,39.526,39.5313,39.526,39.5313,900.0
2007-09-24 15:00:00,75.25,75.25,75.25,75.25,100.0,39.505,39.505,39.505,39.505,100.0
2007-09-24 15:30:00,75.25,75.29,75.25,75.29,2200.0,39.505,39.526,39.505,39.526,2200.0
2007-09-25 09:30:00,75.51,75.61,75.51,75.6,1100.0,39.6415,39.694,39.6415,39.6887,1100.0
2007-09-25 10:00:00,75.6,75.6,75.6,75.6,0.0,39.6887,39.6887,39.6887,39.6887,0.0
2007-09-25 10:30:00,75.49,75.49,75.45,75.45,500.0,39.631,39.631,39.61,39.61,500.0
2007-09-25 11:00:00,75.49,75.49,75.49,75.49,200.0,39.631,39.631,39.631,39.631,200.0
2007-09-25 11:30:00,75.49,75.49,75.47,75.47,800.0,39.631,39.631,39.6205,39.6205,800.0
2007-09-25 12:00:00,75.53,75.53,75.53,75.53,200.0,39.652,39.652,39.652,39.652,200.0
2007-09-25 12:30:00,75.46,75.46,75.46,75.46,200.0,39.6153,39.6153,39.6153,39.6153,200.0
2007-09-25 13:00:00,75.48,75.48,75.43,75.43,4000.0,39.6258,39.6258,39.5995,39.5995,4000.0
2007-09-25 13:30:00,75.42,75.42,75.35,75.35,2100.0,39.5943,39.5943,39.5575,39.5575,2100.0
2007-09-25 14:00:00,75.39,75.4,75.33,75.4,1400.0,39.5785,39.5838,39.547,39.5838,1400.0
2007-09-25 14:30:00,75.37,75.39,75.37,75.37,1700.0,39.568,39.5785,39.568,39.568,1700.0
2007-09-25 15:00:00,75.37,75.38,75.37,75.38,500.0,39.568,39.5733,39.568,39.5733,500.0
2007-09-25 15:30:00,75.36,75.36,75.33,75.33,1900.0,39.5628,39.5628,39.547,39.547,1900.0
2007-09-26 10:00:00,75.29,75.29,75.29,75.29,200.0,39.526,39.526,39.526,39.526,200.0
2007-09-26 10:30:00,75.3,75.3,75.28,75.28,2900.0,39.5313,39.5313,39.5208,39.5208,2900.0
2007-09-26 11:00:00,75.41,75.45,75.41,75.45,700.0,39.589,39.61,39.589,39.61,700.0
2007-09-26 11:30:00,75.27,75.27,75.26,75.26,500.0,39.5155,39.5155,39.5103,39.5103,500.0
2007-09-26 12:00:00,75.23,75.23,75.15,75.15,400.0,39.4945,39.4945,39.4525,39.4525,400.0
2007-09-26 12:30:00,75.26,75.26,75.26,75.26,700.0,39.5103,39.5103,39.5103,39.5103,700.0
2007-09-26 13:00:00,75.3,75.3,75.26,75.3,900.0,39.5313,39.5313,39.5103,39.5313,900.0
2007-09-26 13:30:00,75.3,75.34,75.3,75.34,400.0,39.5313,39.5523,39.5313,39.5523,400.0
2007-09-26 14:00:00,75.36,75.36,75.33,75.33,900.0,39.5628,39.5628,39.547,39.547,900.0
2007-09-26 14:30:00,75.35,75.42,75.34,75.34,800.0,39.5575,39.5943,39.5523,39.5523,800.0
2007-09-26 15:00:00,75.34,75.34,75.25,75.25,1200.0,39.5523,39.5523,39.505,39.505,1200.0
2007-09-26 15:30:00,75.26,75.3,75.26,75.3,800.0,39.5103,39.5313,39.5103,39.5313,800.0
2007-09-27 09:30:00,75.39,75.42,75.39,75.42,300.0,39.5785,39.5943,39.5785,39.5943,300.0
2007-09-27 10:00:00,75.39,75.39,75.39,75.39,300.0,39.5785,39.5785,39.5785,39.5785,300.0
2007-09-27 10:30:00,75.43,75.43,75.41,75.41,400.0,39.5995,39.5995,39.589,39.589,400.0
2007-09-27 11:00:00,75.44,75.52,75.44,75.52,6600.0,39.6048,39.6468,39.6048,39.6468,6600.0
2007-09-27 11:30:00,75.5,75.5,75.49,75.49,3100.0,39.6363,39.6363,39.631,39.631,3100.0
2007-09-27 12:00:00,75.44,75.44,75.44,75.44,300.0,39.6048,39.6048,39.6048,39.6048,300.0
2007-09-27 12:30:00,75.44,75.44,75.44,75.44,0.0,39.6048,39.6048,39.6048,39.6048,0.0
2007-09-27 13:00:00,75.39,75.45,75.39,75.45,600.0,39.5785,39.61,39.5785,39.61,600.0
2007-09-27 13:30:00,75.45,75.45,75.45,75.45,0.0,39.61,39.61,39.61,39.61,0.0
2007-09-27 14:00:00,75.55,75.61,75.51,75.61,600.0,39.6625,39.694,39.6415,39.694,600.0
2007-09-27 14:30:00,75.6,75.6,75.6,75.6,700.0,39.6887,39.6887,39.6887,39.6887,700.0
2007-09-27 15:00:00,75.62,75.62,75.62,75.62,700.0,39.6992,39.6992,39.6992,39.6992,700.0
2007-09-27 15:30:00,75.63,75.63,75.61,75.61,200.0,39.7045,39.7045,39.694,39.694,200.0
2007-09-28 09:30:00,75.85,75.85,75.85,75.85,400.0,39.82,39.82,39.82,39.82,400.0
2007-09-28 10:00:00,75.68,75.68,75.68,75.68,1000.0,39.7307,39.7307,39.7307,39.7307,1000.0
2007-09-28 10:30:00,75.82,75.82,75.69,75.69,1000.0,39.8042,39.8042,39.736,39.736,1000.0
2007-09-28 11:00:00,75.79,75.8,75.79,75.8,200.0,39.7885,39.7937,39.7885,39.7937,200.0
2007-09-28 11:30:00,75.8,75.8,75.8,75.8,0.0,39.7937,39.7937,39.7937,39.7937,0.0
2007-09-28 12:00:00,75.75,75.76,75.75,75.76,1400.0,39.7675,39.7727,39.7675,39.7727,1400.0
2007-09-28 12:30:00,75.76,75.76,75.76,75.76,0.0,39.7727,39.7727,39.7727,39.7727,0.0
2007-09-28 13:00:00,75.77,75.77,75.68,75.72,4400.0,39.778,39.778,39.7307,39.7517,4400.0
2007-09-28 13:30:00,75.68,75.68,75.68,75.68,800.0,39.7307,39.7307,39.7307,39.7307,800.0
2007-09-28 14:00:00,75.54,75.54,75.5,75.5,400.0,39.6573,39.6573,39.6363,39.6363,400.0
2007-09-28 14:30:00,75.51,75.51,75.51,75.51,600.0,39.6415,39.6415,39.6415,39.6415,600.0
2007-09-28 15:00:00,75.59,75.59,75.51,75.51,400.0,39.6835,39.6835,39.6415,39.6415,400.0
2007-09-28 15:30:00,75.57,75.57,75.55,75.55,4300.0,39.673,39.673,39.6625,39.6625,4300.0
2007-10-01 09:30:00,75.33,75.33,75.33,75.33,600.0,39.7033,39.7033,39.7033,39.7033,600.0
2007-10-01 10:00:00,75.33,75.33,75.33,75.33,100.0,39.7033,39.7033,39.7033,39.7033,100.0
2007-10-01 10:30:00,75.4,75.4,75.4,75.4,600.0,39.7402,39.7402,39.7402,39.7402,600.0
2007-10-01 11:00:00,75.47,75.47,75.47,75.47,300.0,39.777,39.777,39.777,39.777,300.0
2007-10-01 11:30:00,75.47,75.47,75.47,75.47,0.0,39.777,39.777,39.777,39.777,0.0
2007-10-01 12:00:00,75.4,75.4,75.39,75.39,500.0,39.7402,39.7402,39.7349,39.7349,500.0
2007-10-01 12:30:00,75.39,75.39,75.39,75.39,100.0,39.7349,39.7349,39.7349,39.7349,100.0
2007-10-01 13:00:00,75.39,75.39,75.39,75.39,300.0,39.7349,39.7349,39.7349,39.7349,300.0
2007-10-01 13:30:00,75.35,75.38,75.34,75.34,13500.0,39.7138,39.7296,39.7085,39.7085,13500.0
2007-10-01 14:00:00,75.26,75.26,75.26,75.26,200.0,39.6664,39.6664,39.6664,39.6664,200.0
2007-10-01 14:30:00,75.26,75.26,75.26,75.26,0.0,39.6664,39.6664,39.6664,39.6664,0.0
2007-10-01 15:00:00,75.37,75.37,75.3,75.37,1100.0,39.7243,39.7243,39.6874,39.7243,1100.0
2007-10-01 15:30:00,75.37,75.37,75.37,75.37,0.0,39.7243,39.7243,39.7243,39.7243,0.0
2007-10-02 09:30:00,75.4,75.4,75.4,75.4,900.0,39.7402,39.7402,39.7402,39.7402,900.0
2007-10-02 10:00:00,75.4,75.43,75.39,75.43,6100.0,39.7402,39.756,39.7349,39.756,6100.0
2007-10-02 10:30:00,75.48,75.48,75.47,75.47,1400.0,39.7823,39.7823,39.777,39.777,1400.0
2007-10-02 11:00:00,75.47,75.58,75.47,75.58,3700.0,39.777,39.835,39.777,39.835,3700.0
2007-10-02 11:30:00,75.58,75.58,75.57,75.57,700.0,39.835,39.835,39.8298,39.8298,700.0
2007-10-02 12:00:00,75.57,75.57,75.57,75.57,0.0,39.8298,39.8298,39.8298,39.8298,0.0
2007-10-02 12:30:00,75.57,75.57,75.57,75.57,0.0,39.8298,39.8298,39.8298,39.8298,0.0
2007-10-02 13:00:00,75.65,75.65,75.65,75.65,700.0,39.8719,39.8719,39.8719,39.8719,700.0
2007-10-02 13:30:00,75.63,75.63,75.58,75.58,5500.0,39.8614,39.8614,39.835,39.835,5500.0
2007-10-02 14:00:00,75.58,75.58,75.58,75.58,1300.0,39.835,39.835,39.835,39.835,1300.0
2007-10-02 14:30:00,75.58,75.58,75.58,75.58,0.0,39.835,39.835,39.835,39.835,0.0
2007-10-02 15:00:00,75.57,75.57,75.57,75.57,1700.0,39.8298,39.8298,39.8298,39.8298,1700.0
2007-10-02 15:30:00,75.58,75.59,75.58,75.59,1400.0,39.835,39.8403,39.835,39.8403,1400.0
2007-10-03 09:30:00,75.64,75.74,75.63,75.74,2500.0,39.8666,39.9194,39.8614,39.9194,2500.0
2007-10-03 10:00:00,75.6,75.6,75.49,75.49,8200.0,39.8456,39.8456,39.7876,39.7876,8200.0
2007-10-03 10:30:00,75.47,75.47,75.47,75.47,800.0,39.777,39.777,39.777,39.777,800.0
2007-10-03 11:00:00,75.32,75.32,75.32,75.32,100.0,39.698,39.698,39.698,39.698,100.0
2007-10-03 11:30:00,75.32,75.32,75.32,75.32,0.0,39.698,39.698,39.698,39.698,0.0
2007-10-03 12:00:00,75.32,75.32,75.32,75.32,0.0,39.698,39.698,39.698,39.698,0.0
2007-10-03 12:30:00,75.38,75.38,75.38,75.38,1000.0,39.7296,39.7296,39.7296,39.7296,1000.0
2007-10-03 13:00:00,75.42,75.42,75.42,75.42,800.0,39.7507,39.7507,39.7507,39.7507,800.0
2007-10-03 13:30:00,75.42,75.42,75.42,75.42,0.0,39.7507,39.7507,39.7507,39.7507,0.0
2007-10-03 14:00:00,75.49,75.49,75.49,75.49,1100.0,39.7876,39.7876,39.7876,39.7876,1100.0
2007-10-03 14:30:00,75.48,75.48,75.44,75.44,300.0,39.7823,39.7823,39.7612,39.7612,300.0
2007-10-03 15:00:00,75.49,75.49,75.49,75.49,500.0,39.7876,39.7876,39.7876,39.7876,500.0
2007-10-03 15:30:00,75.45,75.52,75.44,75.46,2200.0,39.7665,39.8034,39.7612,39.7718,2200.0
2007-10-04 09:30:00,75.57,75.57,75.57,75.57,200.0,39.8298,39.8298,39.8298,39.8298,200.0
2007-10-04 10:00:00,75.57,75.57,75.57,75.57,0.0,39.8298,39.8298,39.8298,39.8298,0.0
2007-10-04 10:30:00,75.58,75.58,75.56,75.56,300.0,39.835,39.835,39.8245,39.8245,300.0
2007-10-04 11:00:00,75.54,75.54,75.54,75.54,400.0,39.8139,39.8139,39.8139,39.8139,400.0
2007-10-04 11:30:00,75.58,75.58,75.58,75.58,200.0,39.835,39.835,39.835,39.835,200.0
2007-10-04 12:00:00,75.63,75.63,75.63,75.63,600.0,39.8614,39.8614,39.8614,39.8614,600.0
2007-10-04 12:30:00,75.68,75.68,75.66,75.66,800.0,39.8877,39.8877,39.8772,39.8772,800.0
2007-10-04 13:00:00,75.65,75.65,75.65,75.65,1300.0,39.8719,39.8719,39.8719,39.8719,1300.0
2007-10-04 13:30:00,75.66,75.66,75.65,75.65,400.0,39.8772,39.8772,39.8719,39.8719,400.0
2007-10-04 14:00:00,75.64,75.66,75.58,75.58,600.0,39.8666,39.8772,39.835,39.835,600.0
2007-10-04 14:30:00,75.58,75.58,75.58,75.58,0.0,39.835,39.835,39.835,39.835,0.0
2007-10-04 15:00:00,75.66,75.66,75.66,75.66,1000.0,39.8772,39.8772,39.8772,39.8772,1000.0
2007-10-04 15:30:00,75.65,75.66,75.64,75.66,400.0,39.8719,39.8772,39.8666,39.8772,400.0
2007-10-05 09:30:00,75.28,75.28,75.28,75.28,400.0,39.6769,39.6769,39.6769,39.6769,400.0
2007-10-05 10:00:00,75.28,75.28,75.28,75.28,0.0,39.6769,39.6769,39.6769,39.6769,0.0
2007-10-05 10:30:00,75.28,75.28,75.28,75.28,0.0,39.6769,39.6769,39.6769,39.6769,0.0
2007-10-05 11:00:00,75.25,75.25,75.18,75.21,5800.0,39.6611,39.6611,39.6242,39.64,5800.0
2007-10-05 11:30:00,75.16,75.16,75.14,75.14,1600.0,39.6137,39.6137,39.6031,39.6031,1600.0
2007-10-05 12:00:00,75.13,75.14,75.07,75.11,5000.0,39.5978,39.6031,39.5662,39.5873,5000.0
2007-10-05 12:30:00,75.1,75.17,75.1,75.17,1300.0,39.582,39.6189,39.582,39.6189,1300.0
2007-10-05 13:00:00,75.19,75.19,75.19,75.19,100.0,39.6295,39.6295,39.6295,39.6295,100.0
2007-10-05 13:30:00,75.18,75.19,75.18,75.19,300.0,39.6242,39.6295,39.6242,39.6295,300.0
2007-10-05 14:00:00,75.31,75.77,75.31,75.77,1300.0,39.6927,39.9352,39.6927,39.9352,1300.0
2007-10-05 14:30:00,75.32,75.32,75.32,75.32,300.0,39.698,39.698,39.698,39.698,300.0
2007-10-05 15:00:00,75.32,75.32,75.32,75.32,0.0,39.698,39.698,39.698,39.698,0.0
2007-10-05 15:30:00,75.26,75.26,75.26,75.26,100.0,39.6664,39.6664,39.6664,39.6664,100.0
2007-10-08 09:30:00,75.33,75.33,75.33,75.33,200.0,39.7033,39.7033,39.7033,39.7033,200.0
2007-10-08 10:00:00,75.28,75.34,75.28,75.34,2300.0,39.6769,39.7085,39.6769,39.7085,2300.0
2007-10-08 10:30:00,75.34,75.34,75.32,75.32,1700.0,39.7085,39.7085,39.698,39.698,1700.0
2007-10-08 11:00:00,75.34,75.34,75.34,75.34,400.0,39.7085,39.7085,39.7085,39.7085,400.0
2007-10-08 11:30:00,75.45,75.45,75.44,75.44,1300.0,39.7665,39.7665,39.7612,39.7612,1300.0
2007-10-08 12:00:00,75.27,75.44,75.27,75.44,300.0,39.6716,39.7612,39.6716,39.7612,300.0
2007-10-08 12:30:00,75.44,75.44,75.44,75.44,0.0,39.7612,39.7612,39.7612,39.7612,0.0
2007-10-08 13:00:00,75.44,75.44,75.44,75.44,0.0,39.7612,39.7612,39.7612,39.7612,0.0
2007-10-08 13:30:00,75.41,75.41,75.41,75.41,1600.0,39.7454,39.7454,39.7454,39.7454,1600.0
2007-10-08 14:00:00,75.41,75.44,75.41,75.44,2700.0,39.7454,39.7612,39.7454,39.7612,2700.0
2007-10-08 14:30:00,75.44,75.5,75.44,75.5,1000.0,39.7612,39.7929,39.7612,39.7929,1000.0
2007-10-08 15:00:00,75.5,75.5,75.5,75.5,1200.0,39.7929,39.7929,39.7929,39.7929,1200.0
2007-10-08 15:30:00,75.38,75.5,75.38,75.5,500.0,39.7296,39.7929,39.7296,39.7929,500.0
2007-10-09 09:30:00,75.33,75.38,75.27,75.38,1800.0,39.7033,39.7296,39.6716,39.7296,1800.0
2007-10-09 10:00:00,75.39,75.39,75.39,75.39,500.0,39.7349,39.7349,39.7349,39.7349,500.0
2007-10-09 10:30:00,75.35,75.36,75.35,75.36,2000.0,39.7138,39.7191,39.7138,39.7191,2000.0
2007-10-09 11:00:00,75.35,75.36,75.3,75.3,2400.0,39.7138,39.7191,39.6874,39.6874,2400.0
2007-10-09 11:30:00,75.29,75.3,75.29,75.3,800.0,39.6822,39.6874,39.6822,39.6874,800.0
2007-10-09 12:00:00,75.3,75.3,75.29,75.29,1600.0,39.6874,39.6874,39.6822,39.6822,1600.0
2007-10-09 12:30:00,75.29,75.29,75.29,75.29,0.0,39.6822,39.6822,39.6822,39.6822,0.0
2007-10-09 13:00:00,75.33,75.33,75.33,75.33,1200.0,39.7033,39.7033,39.7033,39.7033,1200.0
2007-10-09 13:30:00,75.28,75.28,75.26,75.26,600.0,39.6769,39.6769,39.6664,39.6664,600.0
2007-10-09 14:00:00,75.26,75.26,75.19,75.19,5200.0,39.6664,39.6664,39.6295,39.6295,5200.0
2007-10-09 14:30:00,75.16,75.19,75.16,75.19,3800.0,39.6137,39.6295,39.6137,39.6295,3800.0
2007-10-09 15:00:00,75.19,75.19,75.19,75.19,3700.0,39.6295,39.6295,39.6295,39.6295,3700.0
2007-10-09 15:30:00,75.12,75.23,75.12,75.16,1000.0,39.5926,39.6506,39.5926,39.6137,1000.0
2007-10-10 09:30:00,75.12,75.12,75.12,75.12,300.0,39.5926,39.5926,39.5926,39.5926,300.0
2007-10-10 10:00:00,75.2,75.23,75.2,75.23,200.0,39.6347,39.6506,39.6347,39.6506,200.0
2007-10-10 10:30:00,75.24,75.3,75.23,75.3,4300.0,39.6558,39.6874,39.6506,39.6874,4300.0
2007-10-10 11:00:00,75.22,75.28,75.2,75.28,500.0,39.6453,39.6769,39.6347,39.6769,500.0
2007-10-10 11:30:00,75.3,75.3,75.3,75.3,100.0,39.6874,39.6874,39.6874,39.6874,100.0
2007-10-10 12:00:00,75.32,75.32,75.32,75.32,1900.0,39.698,39.698,39.698,39.698,1900.0
2007-10-10 12:30:00,75.31,75.32,75.31,75.32,500.0,39.6927,39.698,39.6927,39.698,500.0
2007-10-10 13:00:00,75.32,75.32,75.32,75.32,0.0,39.698,39.698,39.698,39.698,0.0
2007-10-10 13:30:00,75.35,75.35,75.35,75.35,100.0,39.7138,39.7138,39.7138,39.7138,100.0
2007-10-10 14:00:00,75.31,75.31,75.31,75.31,100.0,39.6927,39.6927,39.6927,39.6927,100.0
2007-10-10 14:30:00,75.32,75.32,75.27,75.27,500.0,39.698,39.698,39.6716,39.6716,500.0
2007-10-10 15:00:00,75.31,75.31,75.31,75.31,300.0,39.6927,39.6927,39.6927,39.6927,300.0
2007-10-10 15:30:00,75.29,75.43,75.29,75.43,200.0,39.6822,39.756,39.6822,39.756,200.0
2007-10-11 10:00:00,75.12,75.12,75.12,75.12,400.0,39.5926,39.5926,39.5926,39.5926,400.0
2007-10-11 10:30:00,75.12,75.12,75.12,75.12,100.0,39.5926,39.5926,39.5926,39.5926,100.0
2007-10-11 11:00:00,75.12,75.14,75.12,75.14,500.0,39.5926,39.6031,39.5926,39.6031,500.0
2007-10-11 11:30:00,75.12,75.12,75.12,75.12,100.0,39.5926,39.5926,39.5926,39.5926,100.0
2007-10-11 12:00:00,75.13,75.13,75.1,75.1,5600.0,39.5978,39.5978,39.582,39.582,5600.0
2007-10-11 12:30:00,75.1,75.1,75.1,75.1,0.0,39.582,39.582,39.582,39.582,0.0
2007-10-11 13:00:00,75.1,75.1,75.1,75.1,0.0,39.582,39.582,39.582,39.582,0.0
2007-10-11 13:30:00,75.13,75.13,75.12,75.13,1100.0,39.5978,39.5978,39.5926,39.5978,1100.0
2007-10-11 14:00:00,75.17,75.17,75.17,75.17,200.0,39.6189,39.6189,39.6189,39.6189,200.0
2007-10-11 14:30:00,75.24,75.24,75.24,75.24,300.0,39.6558,39.6558,39.6558,39.6558,300.0
2007-10-11 15:00:00,75.24,75.24,75.24,75.24,0.0,39.6558,39.6558,39.6558,39.6558,0.0
2007-10-11 15:30:00,75.33,75.33,75.33,75.33,1400.0,39.7033,39.7033,39.7033,39.7033,1400.0
2007-10-12 09:30:00,75.09,75.09,75.09,75.09,200.0,39.5768,39.5768,39.5768,39.5768,200.0
2007-10-12 10:00:00,75.2,75.2,75.2,75.2,100.0,39.6347,39.6347,39.6347,39.6347,100.0
2007-10-12 10:30:00,75.21,75.25,75.21,75.25,1400.0,39.64,39.6611,39.64,39.6611,1400.0
2007-10-12 11:00:00,75.24,75.24,75.24,75.24,1600.0,39.6558,39.6558,39.6558,39.6558,1600.0
2007-10-12 11:30:00,75.25,75.25,75.25,75.25,500.0,39.6611,39.6611,39.6611,39.6611,500.0
2007-10-12 12:00:00,75.32,75.32,75.31,75.31,700.0,39.698,39.698,39.6927,39.6927,700.0
2007-10-12 12:30:00,75.31,75.31,75.31,75.31,1000.0,39.6927,39.6927,39.6927,39.6927,1000.0
2007-10-12 13:00:00,75.31,75.31,75.31,75.31,0.0,39.6927,39.6927,39.6927,39.6927,0.0
2007-10-12 13:30:00,75.31,75.31,75.31,75.31,0.0,39.6927,39.6927,39.6927,39.6927,0.0
2007-10-12 14:00:00,75.23,75.23,75.23,75.23,500.0,39.6506,39.6506,39.6506,39.6506,500.0
2007-10-12 14:30:00,75.23,75.23,75.23,75.23,300.0,39.6506,39.6506,39.6506,39.6506,300.0
2007-10-12 15:00:00,75.23,75.23,75.09,75.09,1700.0,39.6506,39.6506,39.5768,39.5768,1700.0
2007-10-12 15:30:00,75.12,75.12,75.12,75.12,600.0,39.5926,39.5926,39.5926,39.5926,600.0
2007-10-15 09:30:00,75.06,75.06,75.06,75.06,900.0,39.561,39.561,39.561,39.561,900.0
2007-10-15 10:00:00,75.11,75.11,75.11,75.11,100.0,39.5873,39.5873,39.5873,39.5873,100.0
2007-10-15 10:30:00,75.12,75.13,75.12,75.13,600.0,39.5926,39.5978,39.5926,39.5978,600.0
2007-10-15 11:00:00,75.19,75.19,75.19,75.19,100.0,39.6295,39.6295,39.6295,39.6295,100.0
2007-10-15 11:30:00,75.2,75.2,75.2,75.2,100.0,39.6347,39.6347,39.6347,39.6347,100.0
2007-10-15 12:00:00,75.16,75.16,75.16,75.16,400.0,39.6137,39.6137,39.6137,39.6137,400.0
2007-10-15 12:30:00,75.17,75.17,75.17,75.17,500.0,39.6189,39.6189,39.6189,39.6189,500.0
2007-10-15 13:00:00,75.19,75.25,75.19,75.25,4200.0,39.6295,39.6611,39.6295,39.6611,4200.0
2007-10-15 13:30:00,75.21,75.21,75.21,75.21,700.0,39.64,39.64,39.64,39.64,700.0
2007-10-15 14:00:00,75.24,75.24,75.18,75.18,600.0,39.6558,39.6558,39.6242,39.6242,600.0
2007-10-15 14:30:00,75.23,75.24,75.22,75.24,1800.0,39.6506,39.6558,39.6453,39.6558,1800.0
2007-10-15 15:00:00,75.22,75.22,75.22,75.22,100.0,39.6453,39.6453,39.6453,39.6453,100.0
2007-10-15 15:30:00,75.23,75.23,75.2,75.2,3700.0,39.6506,39.6506,39.6347,39.6347,3700.0
2007-10-16 09:30:00,75.3,75.34,75.3,75.34,900.0,39.6874,39.7085,39.6874,39.7085,900.0
2007-10-16 10:00:00,75.31,75.32,75.31,75.32,900.0,39.6927,39.698,39.6927,39.698,900.0
2007-10-16 10:30:00,75.31,75.31,75.31,75.31,100.0,39.6927,39.6927,39.6927,39.6927,100.0
2007-10-16 11:00:00,75.31,75.31,75.31,75.31,0.0,39.6927,39.6927,39.6927,39.6927,0.0
2007-10-16 11:30:00,75.28,75.28,75.28,75.28,100.0,39.6769,39.6769,39.6769,39.6769,100.0
2007-10-16 12:00:00,75.3,75.32,75.3,75.32,800.0,39.6874,39.698,39.6874,39.698,800.0
2007-10-16 12:30:00,75.32,75.32,75.32,75.32,0.0,39.698,39.698,39.698,39.698,0.0
2007-10-16 13:00:00,75.34,75.34,75.34,75.34,200.0,39.7085,39.7085,39.7085,39.7085,200.0
2007-10-16 13:30:00,75.25,75.32,75.25,75.32,300.0,39.6611,39.698,39.6611,39.698,300.0
2007-10-16 14:00:00,75.27,75.33,75.27,75.33,200.0,39.6716,39.7033,39.6716,39.7033,200.0
2007-10-16 14:30:00,75.33,75.33,75.33,75.33,0.0,39.7033,39.7033,39.7033,39.7033,0.0
2007-10-16 15:00:00,75.31,75.35,75.31,75.35,600.0,39.6927,39.7138,39.6927,39.7138,600.0
2007-10-16 15:30:00,75.25,75.25,75.25,75.25,100.0,39.6611,39.6611,39.6611,39.6611,100.0
2007-10-17 09:30:00,75.47,75.47,75.47,75.47,100.0,39.777,39.777,39.777,39.777,100.0
2007-10-17 10:00:00,75.5,75.61,75.5,75.6,22600.0,39.7929,39.8508,39.7929,39.8456,22600.0
2007-10-17 10:30:00,75.57,75.57,75.51,75.51,700.0,39.8298,39.8298,39.7981,39.7981,700.0
2007-10-17 11:00:00,75.58,75.58,75.58,75.58,12700.0,39.835,39.835,39.835,39.835,12700.0
2007-10-17 11:30:00,75.68,75.68,75.68,75.68,100.0,39.8877,39.8877,39.8877,39.8877,100.0
2007-10-17 12:00:00,75.66,75.66,75.57,75.66,6100.0,39.8772,39.8772,39.8298,39.8772,6100.0
2007-10-17 12:30:00,75.7,75.75,75.67,75.67,24700.0,39.8983,39.9246,39.8825,39.8825,24700.0
2007-10-17 13:00:00,75.75,75.85,75.75,75.85,20400.0,39.9246,39.9773,39.9246,39.9773,20400.0
2007-10-17 13:30:00,75.83,75.85,75.83,75.85,2800.0,39.9668,39.9773,39.9668,39.9773,2800.0
2007-10-17 14:00:00,75.9,75.9,75.9,75.9,200.0,40.0037,40.0037,40.0037,40.0037,200.0
2007-10-17 14:30:00,75.91,75.91,75.91,75.91,600.0,40.009,40.009,40.009,40.009,600.0
2007-10-17 15:00:00,75.86,75.86,75.78,75.78,800.0,39.9826,39.9826,39.9404,39.9404,800.0
2007-10-17 15:30:00,75.85,75.87,75.85,75.87,1100.0,39.9773,39.9879,39.9773,39.9879,1100.0
2007-10-18 09:30:00,75.98,75.99,75.98,75.99,200.0,40.0458,40.0511,40.0458,40.0511,200.0
2007-10-18 10:00:00,75.99,75.99,75.99,75.99,0.0,40.0511,40.0511,40.0511,40.0511,0.0
2007-10-18 10:30:00,75.95,75.96,75.95,75.96,1000.0,40.03,40.0353,40.03,40.0353,1000.0
2007-10-18 11:00:00,75.96,75.97,75.96,75.97,2400.0,40.0353,40.0406,40.0353,40.0406,2400.0
2007-10-18 11:30:00,75.97,75.97,75.97,75.97,200.0,40.0406,40.0406,40.0406,40.0406,200.0
2007-10-18 12:00:00,75.97,75.97,75.97,75.97,0.0,40.0406,40.0406,40.0406,40.0406,0.0
2007-10-18 12:30:00,76.01,76.01,76.01,76.01,400.0,40.0617,40.0617,40.0617,40.0617,400.0
2007-10-18 13:00:00,76.02,76.03,76.02,76.03,900.0,40.0669,40.0722,40.0669,40.0722,900.0
2007-10-18 13:30:00,75.99,75.99,75.96,75.96,500.0,40.0511,40.0511,40.0353,40.0353,500.0
2007-10-18 14:00:00,76.02,76.02,76.02,76.02,500.0,40.0669,40.0669,40.0669,40.0669,500.0
2007-10-18 14:30:00,76.02,76.02,76.0,76.0,600.0,40.0669,40.0669,40.0564,40.0564,600.0
2007-10-18 15:00:00,76.04,76.04,76.04,76.04,2200.0,40.0775,40.0775,40.0775,40.0775,2200.0
2007-10-18 15:30:00,76.04,76.04,76.01,76.03,1500.0,40.0775,40.0775,40.0617,40.0722,1500.0
2007-10-19 09:30:00,76.22,76.22,76.1,76.19,7800.0,40.1723,40.1723,40.1091,40.1565,7800.0
2007-10-19 10:00:00,76.19,76.25,76.19,76.25,12600.0,40.1565,40.1882,40.1565,40.1882,12600.0
2007-10-19 10:30:00,76.36,76.36,76.36,76.36,4300.0,40.2461,40.2461,40.2461,40.2461,4300.0
2007-10-19 11:00:00,76.51,76.51,76.47,76.47,400.0,40.3252,40.3252,40.3041,40.3041,400.0
2007-10-19 11:30:00,76.47,76.47,76.47,76.47,0.0,40.3041,40.3041,40.3041,40.3041,0.0
2007-10-19 12:00:00,76.43,76.43,76.31,76.31,400.0,40.283,40.283,40.2198,40.2198,400.0
2007-10-19 12:30:00,76.4,76.4,76.4,76.4,900.0,40.2672,40.2672,40.2672,40.2672,900.0
2007-10-19 13:00:00,76.44,76.48,76.44,76.48,300.0,40.2883,40.3094,40.2883,40.3094,300.0
2007-10-19 13:30:00,76.45,76.45,76.42,76.42,1600.0,40.2936,40.2936,40.2778,40.2778,1600.0
2007-10-19 14:00:00,76.46,76.48,76.46,76.48,1100.0,40.2988,40.3094,40.2988,40.3094,1100.0
2007-10-19 14:30:00,76.47,76.49,76.47,76.47,700.0,40.3041,40.3146,40.3041,40.3041,700.0
2007-10-19 15:00:00,76.47,76.47,76.43,76.47,1000.0,40.3041,40.3041,40.283,40.3041,1000.0
2007-10-19 15:30:00,76.47,76.47,76.47,76.47,0.0,40.3041,40.3041,40.3041,40.3041,0.0
2007-10-22 09:30:00,76.44,76.44,76.39,76.4,1900.0,40.2883,40.2883,40.2619,40.2672,1900.0
2007-10-22 10:00:00,76.4,76.4,76.4,76.4,0.0,40.2672,40.2672,40.2672,40.2672,0.0
2007-10-22 10:30:00,76.39,76.4,76.39,76.4,10100.0,40.2619,40.2672,40.2619,40.2672,10100.0
2007-10-22 11:00:00,76.39,76.39,76.37,76.37,1500.0,40.2619,40.2619,40.2514,40.2514,1500.0
2007-10-22 11:30:00,76.22,76.22,76.22,76.22,1400.0,40.1723,40.1723,40.1723,40.1723,1400.0
2007-10-22 12:00:00,76.35,76.35,76.35,76.35,200.0,40.2409,40.2409,40.2409,40.2409,200.0
2007-10-22 12:30:00,76.35,76.35,76.35,76.35,0.0,40.2409,40.2409,40.2409,40.2409,0.0
2007-10-22 13:00:00,76.32,76.32,76.32,76.32,300.0,40.225,40.225,40.225,40.225,300.0
2007-10-22 13:30:00,76.29,76.33,76.29,76.33,900.0,40.2092,40.2303,40.2092,40.2303,900.0
2007-10-22 14:00:00,76.32,76.32,76.31,76.31,400.0,40.225,40.225,40.2198,40.2198,400.0
2007-10-22 14:30:00,76.33,76.37,76.33,76.37,1200.0,40.2303,40.2514,40.2303,40.2514,1200.0
2007-10-22 15:00:00,76.4,76.4,76.4,76.4,300.0,40.2672,40.2672,40.2672,40.2672,300.0
2007-10-22 15:30:00,76.19,76.32,76.19,76.32,600.0,40.1565,40.225,40.1565,40.225,600.0
2007-10-23 09:30:00,76.32,76.32,76.24,76.24,4600.0,40.225,40.225,40.1829,40.1829,4600.0
2007-10-23 10:00:00,76.31,76.31,76.31,76.31,600.0,40.2198,40.2198,40.2198,40.2198,600.0
2007-10-23 10:30:00,76.31,76.31,76.31,76.31,0.0,40.2198,40.2198,40.2198,40.2198,0.0
2007-10-23 11:00:00,76.4,76.4,76.4,76.4,400.0,40.2672,40.2672,40.2672,40.2672,400.0
2007-10-23 11:30:00,76.4,76.4,76.38,76.38,1300.0,40.2672,40.2672,40.2567,40.2567,1300.0
2007-10-23 12:00:00,76.35,76.35,76.35,76.35,2000.0,40.2409,40.2409,40.2409,40.2409,2000.0
2007-10-23 12:30:00,76.38,76.38,76.38,76.38,100.0,40.2567,40.2567,40.2567,40.2567,100.0
2007-10-23 13:00:00,76.36,76.36,76.33,76.33,3300.0,40.2461,40.2461,40.2303,40.2303,3300.0
2007-10-23 13:30:00,76.35,76.35,76.35,76.35,1000.0,40.2409,40.2409,40.2409,40.2409,1000.0
2007-10-23 14:00:00,76.36,76.37,76.35,76.37,700.0,40.2461,40.2514,40.2409,40.2514,700.0
2007-10-23 14:30:00,76.38,76.39,76.38,76.39,300.0,40.2567,40.2619,40.2567,40.2619,300.0
2007-10-23 15:00:00,76.4,76.46,76.4,76.45,1400.0,40.2672,40.2988,40.2672,40.2936,1400.0
2007-10-23 15:30:00,76.45,76.45,76.41,76.41,7200.0,40.2936,40.2936,40.2725,40.2725,7200.0
2007-10-24 09:30:00,76.62,76.62,76.48,76.6,5900.0,40.3832,40.3832,40.3094,40.3726,5900.0
2007-10-24 10:00:00,76.6,76.65,76.56,76.56,1900.0,40.3726,40.399,40.3515,40.3515,1900.0
2007-10-24 10:30:00,76.65,76.66,76.61,76.66,7300.0,40.399,40.4042,40.3779,40.4042,7300.0
2007-10-24 11:00:00,76.82,76.83,76.81,76.81,600.0,40.4886,40.4938,40.4833,40.4833,600.0
2007-10-24 11:30:00,76.79,76.79,76.78,76.78,200.0,40.4728,40.4728,40.4675,40.4675,200.0
2007-10-24 12:00:00,76.78,76.78,76.78,76.78,0.0,40.4675,40.4675,40.4675,40.4675,0.0
2007-10-24 12:30:00,76.78,76.78,76.78,76.78,0.0,40.4675,40.4675,40.4675,40.4675,0.0
2007-10-24 13:00:00,76.77,76.83,76.77,76.83,600.0,40.4622,40.4938,40.4622,40.4938,600.0
2007-10-24 13:30:00,76.79,76.79,76.79,76.79,1000.0,40.4728,40.4728,40.4728,40.4728,1000.0
2007-10-24 14:00:00,76.79,76.79,76.79,76.79,0.0,40.4728,40.4728,40.4728,40.4728,0.0
2007-10-24 14:30:00,76.77,76.77,76.76,76.76,500.0,40.4622,40.4622,40.457,40.457,500.0
2007-10-24 15:00:00,76.79,76.79,76.72,76.72,1600.0,40.4728,40.4728,40.4359,40.4359,1600.0
2007-10-24 15:30:00,76.74,76.74,76.74,76.74,600.0,40.4464,40.4464,40.4464,40.4464,600.0
2007-10-25 09:30:00,76.69,76.75,76.69,76.75,3400.0,40.4201,40.4517,40.4201,40.4517,3400.0
2007-10-25 10:00:00,76.67,76.67,76.55,76.55,600.0,40.4095,40.4095,40.3463,40.3463,600.0
2007-10-25 10:30:00,76.61,76.61,76.6,76.61,2600.0,40.3779,40.3779,40.3726,40.3779,2600.0
2007-10-25 11:00:00,76.58,76.63,76.58,76.63,400.0,40.3621,40.3884,40.3621,40.3884,400.0
2007-10-25 11:30:00,76.63,76.63,76.63,76.63,0.0,40.3884,40.3884,40.3884,40.3884,0.0
2007-10-25 12:00:00,76.69,76.69,76.69,76.69,600.0,40.4201,40.4201,40.4201,40.4201,600.0
2007-10-25 12:30:00,76.69,76.69,76.69,76.69,0.0,40.4201,40.4201,40.4201,40.4201,0.0
2007-10-25 13:00:00,76.69,76.69,76.69,76.69,100.0,40.4201,40.4201,40.4201,40.4201,100.0
2007-10-25 13:30:00,76.68,76.68,76.68,76.68,300.0,40.4148,40.4148,40.4148,40.4148,300.0
2007-10-25 14:00:00,76.67,76.67,76.67,76.67,300.0,40.4095,40.4095,40.4095,40.4095,300.0
2007-10-25 14:30:00,76.63,76.66,76.63,76.66,800.0,40.3884,40.4042,40.3884,40.4042,800.0
2007-10-25 15:00:00,76.61,76.62,76.57,76.61,800.0,40.3779,40.3832,40.3568,40.3779,800.0
2007-10-25 15:30:00,76.61,76.61,76.6,76.6,2100.0,40.3779,40.3779,40.3726,40.3726,2100.0
2007-10-26 09:30:00,76.44,76.45,76.38,76.43,6500.0,40.2883,40.2936,40.2567,40.283,6500.0
2007-10-26 10:00:00,76.44,76.44,76.4,76.4,400.0,40.2883,40.2883,40.2672,40.2672,400.0
2007-10-26 10:30:00,76.46,76.47,76.45,76.47,700.0,40.2988,40.3041,40.2936,40.3041,700.0
2007-10-26 11:00:00,76.54,76.54,76.52,76.52,600.0,40.341,40.341,40.3305,40.3305,600.0
2007-10-26 11:30:00,76.55,76.59,76.53,76.59,1600.0,40.3463,40.3674,40.3357,40.3674,1600.0
2007-10-26 12:00:00,76.63,76.63,76.63,76.63,500.0,40.3884,40.3884,40.3884,40.3884,500.0
2007-10-26 12:30:00,76.63,76.63,76.63,76.63,0.0,40.3884,40.3884,40.3884,40.3884,0.0
2007-10-26 13:00:00,76.53,76.55,76.5,76.5,1700.0,40.3357,40.3463,40.3199,40.3199,1700.0
2007-10-26 13:30:00,76.5,76.5,76.5,76.5,0.0,40.3199,40.3199,40.3199,40.3199,0.0
2007-10-26 14:00:00,76.47,76.47,76.46,76.46,3200.0,40.3041,40.3041,40.2988,40.2988,3200.0
2007-10-26 14:30:00,76.44,76.47,76.44,76.47,800.0,40.2883,40.3041,40.2883,40.3041,800.0
2007-10-26 15:00:00,76.46,76.47,76.46,76.47,1100.0,40.2988,40.3041,40.2988,40.3041,1100.0
2007-10-26 15:30:00,76.45,76.45,76.45,76.45,200.0,40.2936,40.2936,40.2936,40.2936,200.0
2007-10-29 09:30:00,76.41,76.41,76.35,76.35,1900.0,40.2725,40.2725,40.2409,40.2409,1900.0
2007-10-29 10:00:00,76.45,76.45,76.45,76.45,200.0,40.2936,40.2936,40.2936,40.2936,200.0
2007-10-29 10:30:00,76.42,76.44,76.42,76.44,800.0,40.2778,40.2883,40.2778,40.2883,800.0
2007-10-29 11:00:00,76.47,76.47,76.47,76.47,100.0,40.3041,40.3041,40.3041,40.3041,100.0
2007-10-29 11:30:00,76.45,76.45,76.45,76.45,1300.0,40.2936,40.2936,40.2936,40.2936,1300.0
2007-10-29 12:00:00,76.42,76.48,76.42,76.48,500.0,40.2778,40.3094,40.2778,40.3094,500.0
2007-10-29 12:30:00,76.51,76.51,76.51,76.51,300.0,40.3252,40.3252,40.3252,40.3252,300.0
2007-10-29 13:00:00,76.53,76.53,76.53,76.53,700.0,40.3357,40.3357,40.3357,40.3357,700.0
2007-10-29 13:30:00,76.53,76.53,76.53,76.53,500.0,40.3357,40.3357,40.3357,40.3357,500.0
2007-10-29 14:00:00,76.54,76.54,76.54,76.54,400.0,40.341,40.341,40.341,40.341,400.0
2007-10-29 14:30:00,76.54,76.58,76.54,76.54,700.0,40.341,40.3621,40.341,40.341,700.0
2007-10-29 15:00:00,76.52,76.52,76.52,76.52,900.0,40.3305,40.3305,40.3305,40.3305,900.0
2007-10-29 15:30:00,76.51,76.51,76.51,76.51,100.0,40.3252,40.3252,40.3252,40.3252,100.0
2007-10-30 09:30:00,76.46,76.48,76.46,76.48,500.0,40.2988,40.3094,40.2988,40.3094,500.0
2007-10-30 10:00:00,76.51,76.54,76.45,76.51,2300.0,40.3252,40.341,40.2936,40.3252,2300.0
2007-10-30 10:30:00,76.51,76.51,76.46,76.46,600.0,40.3252,40.3252,40.2988,40.2988,600.0
2007-10-30 11:00:00,76.43,76.47,76.43,76.47,2900.0,40.283,40.3041,40.283,40.3041,2900.0
2007-10-30 11:30:00,76.45,76.45,76.45,76.45,600.0,40.2936,40.2936,40.2936,40.2936,600.0
2007-10-30 12:00:00,76.41,76.41,76.38,76.38,2400.0,40.2725,40.2725,40.2567,40.2567,2400.0
2007-10-30 12:30:00,76.38,76.38,76.38,76.38,400.0,40.2567,40.2567,40.2567,40.2567,400.0
2007-10-30 13:00:00,76.38,76.38,76.38,76.38,0.0,40.2567,40.2567,40.2567,40.2567,0.0
2007-10-30 13:30:00,76.43,76.43,76.43,76.43,400.0,40.283,40.283,40.283,40.283,400.0
2007-10-30 14:00:00,76.47,76.47,76.46,76.46,200.0,40.3041,40.3041,40.2988,40.2988,200.0
2007-10-30 14:30:00,76.47,76.48,76.47,76.48,1200.0,40.3041,40.3094,40.3041,40.3094,1200.0
2007-10-30 15:00:00,76.47,76.47,76.47,76.47,400.0,40.3041,40.3041,40.3041,40.3041,400.0
2007-10-30 15:30:00,76.5,76.5,76.5,76.5,100.0,40.3199,40.3199,40.3199,40.3199,100.0
2007-10-31 09:30:00,76.32,76.4,76.3,76.3,3400.0,40.225,40.2672,40.2145,40.2145,3400.0
2007-10-31 10:00:00,76.38,76.38,76.35,76.35,2400.0,40.2567,40.2567,40.2409,40.2409,2400.0
2007-10-31 10:30:00,76.34,76.34,76.31,76.31,800.0,40.2356,40.2356,40.2198,40.2198,800.0
2007-10-31 11:00:00,76.3,76.3,76.3,76.3,100.0,40.2145,40.2145,40.2145,40.2145,100.0
2007-10-31 11:30:00,76.3,76.3,76.3,76.3,0.0,40.2145,40.2145,40.2145,40.2145,0.0
2007-10-31 12:00:00,76.3,76.3,76.3,76.3,0.0,40.2145,40.2145,40.2145,40.2145,0.0
2007-10-31 12:30:00,76.43,76.43,76.43,76.43,500.0,40.283,40.283,40.283,40.283,500.0
2007-10-31 13:00:00,76.41,76.41,76.4,76.41,1300.0,40.2725,40.2725,40.2672,40.2725,1300.0
2007-10-31 13:30:00,76.41,76.41,76.36,76.36,1400.0,40.2725,40.2725,40.2461,40.2461,1400.0
2007-10-31 14:00:00,76.2,76.25,76.2,76.22,500.0,40.1618,40.1882,40.1618,40.1723,500.0
2007-10-31 14:30:00,76.03,76.03,76.03,76.03,400.0,40.0722,40.0722,40.0722,40.0722,400.0
2007-10-31 15:00:00,76.03,76.03,76.03,76.03,0.0,40.0722,40.0722,40.0722,40.0722,0.0
2007-10-31 15:30:00,76.14,76.14,76.14,76.14,3000.0,40.1302,40.1302,40.1302,40.1302,3000.0
2007-11-01 09:30:00,76.09,76.09,76.09,76.09,1700.0,40.2584,40.2584,40.2584,40.2584,1700.0
2007-11-01 10:00:00,76.33,76.33,76.33,76.33,300.0,40.3854,40.3854,40.3854,40.3854,300.0
2007-11-01 10:30:00,76.33,76.36,76.31,76.36,1900.0,40.3854,40.4012,40.3748,40.4012,1900.0
2007-11-01 11:00:00,76.35,76.35,76.35,76.35,300.0,40.3959,40.3959,40.3959,40.3959,300.0
2007-11-01 11:30:00,76.35,76.35,76.35,76.35,0.0,40.3959,40.3959,40.3959,40.3959,0.0
2007-11-01 12:00:00,76.38,76.38,76.37,76.37,1800.0,40.4118,40.4118,40.4065,40.4065,1800.0
2007-11-01 12:30:00,76.37,76.41,76.37,76.41,700.0,40.4065,40.4277,40.4065,40.4277,700.0
2007-11-01 13:00:00,76.38,76.38,76.38,76.38,400.0,40.4118,40.4118,40.4118,40.4118,400.0
2007-11-01 13:30:00,76.43,76.43,76.28,76.39,500.0,40.4383,40.4383,40.3589,40.4171,500.0
2007-11-01 14:00:00,76.45,76.45,76.45,76.45,700.0,40.4489,40.4489,40.4489,40.4489,700.0
2007-11-01 14:30:00,76.36,76.36,76.36,76.36,4400.0,40.4012,40.4012,40.4012,40.4012,4400.0
2007-11-01 15:00:00,76.43,76.48,76.43,76.48,1500.0,40.4383,40.4647,40.4383,40.4647,1500.0
2007-11-01 15:30:00,76.48,76.48,76.43,76.46,600.0,40.4647,40.4647,40.4383,40.4541,600.0
2007-11-02 09:30:00,76.18,76.25,76.18,76.25,800.0,40.306,40.343,40.306,40.343,800.0
2007-11-02 10:00:00,76.49,76.55,76.49,76.52,11700.0,40.47,40.5018,40.47,40.4859,11700.0
2007-11-02 10:30:00,76.52,76.52,76.52,76.52,0.0,40.4859,40.4859,40.4859,40.4859,0.0
2007-11-02 11:00:00,76.52,76.68,76.5,76.68,11600.0,40.4859,40.5705,40.4753,40.5705,11600.0
2007-11-02 11:30:00,76.6,76.6,76.54,76.54,6100.0,40.5282,40.5282,40.4965,40.4965,6100.0
2007-11-02 12:00:00,76.54,76.54,76.54,76.54,0.0,40.4965,40.4965,40.4965,40.4965,0.0
2007-11-02 12:30:00,76.5,76.5,76.46,76.46,7600.0,40.4753,40.4753,40.4541,40.4541,7600.0
2007-11-02 13:00:00,76.46,76.46,76.46,76.46,200.0,40.4541,40.4541,40.4541,40.4541,200.0
2007-11-02 13:30:00,76.5,76.5,76.49,76.49,1100.0,40.4753,40.4753,40.47,40.47,1100.0
2007-11-02 14:00:00,76.52,76.52,76.5,76.5,1800.0,40.4859,40.4859,40.4753,40.4753,1800.0
2007-11-02 14:30:00,76.53,76.61,76.53,76.61,2800.0,40.4912,40.5335,40.4912,40.5335,2800.0
2007-11-02 15:00:00,76.56,76.6,76.56,76.57,1000.0,40.5071,40.5282,40.5071,40.5123,1000.0
2007-11-02 15:30:00,76.55,76.55,76.55,76.55,1300.0,40.5018,40.5018,40.5018,40.5018,1300.0
2007-11-05 09:30:00,76.51,76.51,76.49,76.51,3000.0,40.4806,40.4806,40.47,40.4806,3000.0
2007-11-05 10:00:00,76.44,76.44,76.36,76.36,700.0,40.4436,40.4436,40.4012,40.4012,700.0
2007-11-05 10:30:00,76.37,76.37,76.25,76.25,1000.0,40.4065,40.4065,40.343,40.343,1000.0
2007-11-05 11:00:00,76.35,76.35,76.32,76.32,700.0,40.3959,40.3959,40.3801,40.3801,700.0
2007-11-05 11:30:00,76.38,76.38,76.29,76.29,3200.0,40.4118,40.4118,40.3642,40.3642,3200.0
2007-11-05 12:00:00,76.36,76.36,76.31,76.31,200.0,40.4012,40.4012,40.3748,40.3748,200.0
2007-11-05 12:30:00,76.38,76.38,76.36,76.38,400.0,40.4118,40.4118,40.4012,40.4118,400.0
2007-11-05 13:00:00,76.37,76.37,76.37,76.37,1600.0,40.4065,40.4065,40.4065,40.4065,1600.0
2007-11-05 13:30:00,76.37,76.41,76.37,76.39,10000.0,40.4065,40.4277,40.4065,40.4171,10000.0
2007-11-05 14:00:00,76.43,76.43,76.41,76.42,4000.0,40.4383,40.4383,40.4277,40.433,4000.0
2007-11-05 14:30:00,76.42,76.42,76.42,76.42,100.0,40.433,40.433,40.433,40.433,100.0
2007-11-05 15:00:00,76.37,76.37,76.29,76.29,3300.0,40.4065,40.4065,40.3642,40.3642,3300.0
2007-11-05 15:30:00,76.25,76.26,76.25,76.26,900.0,40.343,40.3483,40.343,40.3483,900.0
2007-11-06 09:30:00,76.12,76.14,76.12,76.14,500.0,40.2743,40.2848,40.2743,40.2848,500.0
2007-11-06 10:00:00,76.09,76.09,76.07,76.08,1700.0,40.2584,40.2584,40.2478,40.2531,1700.0
2007-11-06 10:30:00,76.13,76.17,76.13,76.16,3400.0,40.2795,40.3007,40.2795,40.2954,3400.0
2007-11-06 11:00:00,76.21,76.21,76.21,76.21,100.0,40.3219,40.3219,40.3219,40.3219,100.0
2007-11-06 11:30:00,76.29,76.29,76.27,76.27,400.0,40.3642,40.3642,40.3536,40.3536,400.0
2007-11-06 12:00:00,76.24,76.24,76.24,76.24,300.0,40.3377,40.3377,40.3377,40.3377,300.0
2007-11-06 12:30:00,76.24,76.24,76.23,76.24,400.0,40.3377,40.3377,40.3325,40.3377,400.0
2007-11-06 13:00:00,76.2,76.2,76.16,76.19,500.0,40.3166,40.3166,40.2954,40.3113,500.0
2007-11-06 13:30:00,76.06,76.14,76.02,76.13,6000.0,40.2425,40.2848,40.2213,40.2795,6000.0
2007-11-06 14:00:00,76.13,76.16,76.13,76.16,400.0,40.2795,40.2954,40.2795,40.2954,400.0
2007-11-06 14:30:00,76.12,76.12,76.07,76.08,3000.0,40.2743,40.2743,40.2478,40.2531,3000.0
2007-11-06 15:00:00,76.05,76.05,76.05,76.05,500.0,40.2372,40.2372,40.2372,40.2372,500.0
2007-11-06 15:30:00,76.04,76.07,76.04,76.07,600.0,40.2319,40.2478,40.2319,40.2478,600.0
2007-11-07 09:30:00,76.19,76.19,76.18,76.18,2400.0,40.3113,40.3113,40.306,40.306,2400.0
2007-11-07 10:00:00,76.15,76.15,76.08,76.08,500.0,40.2901,40.2901,40.2531,40.2531,500.0
2007-11-07 10:30:00,76.08,76.08,76.08,76.08,0.0,40.2531,40.2531,40.2531,40.2531,0.0
2007-11-07 11:00:00,76.2,76.2,76.15,76.15,1400.0,40.3166,40.3166,40.2901,40.2901,1400.0
2007-11-07 11:30:00,76.14,76.14,76.13,76.13,600.0,40.2848,40.2848,40.2795,40.2795,600.0
2007-11-07 12:00:00,76.13,76.13,76.13,76.13,0.0,40.2795,40.2795,40.2795,40.2795,0.0
2007-11-07 12:30:00,76.17,76.18,76.17,76.18,500.0,40.3007,40.306,40.3007,40.306,500.0
2007-11-07 13:00:00,76.26,76.26,76.26,76.26,1100.0,40.3483,40.3483,40.3483,40.3483,1100.0
2007-11-07 13:30:00,76.24,76.24,76.2,76.2,200.0,40.3377,40.3377,40.3166,40.3166,200.0
2007-11-07 14:00:00,76.22,76.23,76.19,76.19,1300.0,40.3272,40.3325,40.3113,40.3113,1300.0
2007-11-07 14:30:00,76.23,76.26,76.23,76.26,200.0,40.3325,40.3483,40.3325,40.3483,200.0
2007-11-07 15:00:00,76.22,76.25,76.22,76.25,2500.0,40.3272,40.343,40.3272,40.343,2500.0
2007-11-07 15:30:00,76.28,76.29,76.27,76.28,3000.0,40.3589,40.3642,40.3536,40.3589,3000.0
2007-11-08 09:30:00,76.4,76.4,76.31,76.37,1300.0,40.4224,40.4224,40.3748,40.4065,1300.0
2007-11-08 10:00:00,76.36,76.36,76.36,76.36,800.0,40.4012,40.4012,40.4012,40.4012,800.0
2007-11-08 10:30:00,76.32,76.35,76.32,76.35,400.0,40.3801,40.3959,40.3801,40.3959,400.0
2007-11-08 11:00:00,76.42,76.42,76.42,76.42,100.0,40.433,40.433,40.433,40.433,100.0
2007-11-08 11:30:00,76.35,76.35,76.35,76.35,500.0,40.3959,40.3959,40.3959,40.3959,500.0
2007-11-08 12:00:00,76.37,76.4,76.37,76.4,500.0,40.4065,40.4224,40.4065,40.4224,500.0
2007-11-08 12:30:00,76.45,76.49,76.45,76.49,400.0,40.4489,40.47,40.4489,40.47,400.0
2007-11-08 13:00:00,76.47,76.54,76.47,76.52,1100.0,40.4594,40.4965,40.4594,40.4859,1100.0
2007-11-08 13:30:00,76.52,76.52,76.52,76.52,0.0,40.4859,40.4859,40.4859,40.4859,0.0
2007-11-08 14:00:00,76.44,76.46,76.44,76.46,2400.0,40.4436,40.4541,40.4436,40.4541,2400.0
2007-11-08 14:30:00,76.45,76.5,76.44,76.5,6000.0,40.4489,40.4753,40.4436,40.4753,6000.0
2007-11-08 15:00:00,76.45,76.45,76.37,76.37,2700.0,40.4489,40.4489,40.4065,40.4065,2700.0
2007-11-08 15:30:00,76.37,76.37,76.37,76.37,0.0,40.4065,40.4065,40.4065,40.4065,0.0
2007-11-09 09:30:00,76.59,76.63,76.59,76.61,2800.0,40.5229,40.5441,40.5229,40.5335,2800.0
2007-11-09 10:00:00,76.6,76.6,76.48,76.48,2300.0,40.5282,40.5282,40.4647,40.4647,2300.0
2007-11-09 10:30:00,76.57,76.61,76.55,76.61,1100.0,40.5123,40.5335,40.5018,40.5335,1100.0
2007-11-09 11:00:00,76.61,76.65,76.61,76.65,500.0,40.5335,40.5547,40.5335,40.5547,500.0
2007-11-09 11:30:00,76.62,76.65,76.62,76.65,300.0,40.5388,40.5547,40.5388,40.5547,300.0
2007-11-09 12:00:00,76.65,76.65,76.65,76.65,0.0,40.5547,40.5547,40.5547,40.5547,0.0
2007-11-09 12:30:00,76.65,76.65,76.65,76.65,0.0,40.5547,40.5547,40.5547,40.5547,0.0
2007-11-09 13:00:00,76.65,76.65,76.65,76.65,0.0,40.5547,40.5547,40.5547,40.5547,0.0
2007-11-09 13:30:00,76.65,76.65,76.65,76.65,1900.0,40.5547,40.5547,40.5547,40.5547,1900.0
2007-11-09 14:00:00,76.66,76.67,76.66,76.67,900.0,40.56,40.5653,40.56,40.5653,900.0
2007-11-09 14:30:00,76.72,76.72,76.59,76.71,1400.0,40.5917,40.5917,40.5229,40.5864,1400.0
2007-11-09 15:00:00,76.71,76.71,76.71,76.71,800.0,40.5864,40.5864,40.5864,40.5864,800.0
2007-11-09 15:30:00,76.73,76.73,76.7,76.7,300.0,40.597,40.597,40.5811,40.5811,300.0
2007-11-12 09:30:00,76.85,76.85,76.73,76.73,2000.0,40.6605,40.6605,40.597,40.597,2000.0
2007-11-12 10:00:00,76.85,76.85,76.78,76.78,700.0,40.6605,40.6605,40.6235,40.6235,700.0
2007-11-12 10:30:00,76.7,76.7,76.7,76.7,600.0,40.5811,40.5811,40.5811,40.5811,600.0
2007-11-12 11:00:00,76.75,76.79,76.7,76.78,4300.0,40.6076,40.6287,40.5811,40.6235,4300.0
2007-11-12 11:30:00,76.79,76.8,76.79,76.8,2900.0,40.6287,40.634,40.6287,40.634,2900.0
2007-11-12 12:00:00,76.8,76.8,76.78,76.8,1500.0,40.634,40.634,40.6235,40.634,1500.0
2007-11-12 12:30:00,76.8,76.8,76.8,76.8,700.0,40.634,40.634,40.634,40.634,700.0
2007-11-12 13:00:00,76.8,76.8,76.8,76.8,2000.0,40.634,40.634,40.634,40.634,2000.0
2007-11-12 13:30:00,76.8,76.8,76.8,76.8,300.0,40.634,40.634,40.634,40.634,300.0
2007-11-12 14:00:00,76.8,76.8,76.8,76.8,700.0,40.634,40.634,40.634,40.634,700.0
2007-11-12 14:30:00,76.8,76.8,76.8,76.8,0.0,40.634,40.634,40.634,40.634,0.0
2007-11-12 15:00:00,76.8,76.8,76.7,76.7,2600.0,40.634,40.634,40.5811,40.5811,2600.0
2007-11-12 15:30:00,76.8,76.8,76.8,76.8,100.0,40.634,40.634,40.634,40.634,100.0
2007-11-13 09:30:00,76.95,76.95,76.62,76.66,1800.0,40.7134,40.7134,40.5388,40.56,1800.0
2007-11-13 10:00:00,76.64,76.64,76.58,76.58,1500.0,40.5494,40.5494,40.5176,40.5176,1500.0
2007-11-13 10:30:00,76.55,76.55,76.5,76.5,400.0,40.5018,40.5018,40.4753,40.4753,400.0
2007-11-13 11:00:00,76.6,76.6,76.57,76.57,200.0,40.5282,40.5282,40.5123,40.5123,200.0
2007-11-13 11:30:00,76.57,76.57,76.57,76.57,0.0,40.5123,40.5123,40.5123,40.5123,0.0
2007-11-13 12:00:00,76.5,76.53,76.5,76.53,1100.0,40.4753,40.4912,40.4753,40.4912,1100.0
2007-11-13 12:30:00,76.52,76.53,76.51,76.53,3300.0,40.4859,40.4912,40.4806,40.4912,3300.0
2007-11-13 13:00:00,76.55,76.56,76.52,76.52,1100.0,40.5018,40.5071,40.4859,40.4859,1100.0
2007-11-13 13:30:00,76.49,76.49,76.46,76.46,500.0,40.47,40.47,40.4541,40.4541,500.0
2007-11-13 14:00:00,76.46,76.49,76.46,76.48,1600.0,40.4541,40.47,40.4541,40.4647,1600.0
2007-11-13 14:30:00,76.46,76.46,76.42,76.42,700.0,40.4541,40.4541,40.433,40.433,700.0
2007-11-13 15:00:00,76.39,76.39,76.39,76.39,300.0,40.4171,40.4171,40.4171,40.4171,300.0
2007-11-13 15:30:00,76.41,76.41,76.41,76.41,400.0,40.4277,40.4277,40.4277,40.4277,400.0
2007-11-14 09:30:00,76.24,76.35,76.24,76.25,4400.0,40.3377,40.3959,40.3377,40.343,4400.0
2007-11-14 10:00:00,76.42,76.42,76.42,76.42,100.0,40.433,40.433,40.433,40.433,100.0
2007-11-14 10:30:00,76.47,76.47,76.47,76.47,200.0,40.4594,40.4594,40.4594,40.4594,200.0
2007-11-14 11:00:00,76.47,76.47,76.47,76.47,100.0,40.4594,40.4594,40.4594,40.4594,100.0
2007-11-14 11:30:00,76.47,76.48,76.47,76.48,700.0,40.4594,40.4647,40.4594,40.4647,700.0
2007-11-14 12:00:00,76.44,76.44,76.42,76.42,2400.0,40.4436,40.4436,40.433,40.433,2400.0
2007-11-14 12:30:00,76.42,76.42,76.42,76.42,0.0,40.433,40.433,40.433,40.433,0.0
2007-11-14 13:00:00,76.43,76.43,76.42,76.42,300.0,40.4383,40.4383,40.433,40.433,300.0
2007-11-14 13:30:00,76.38,76.38,76.38,76.38,100.0,40.4118,40.4118,40.4118,40.4118,100.0
2007-11-14 14:00:00,76.42,76.42,76.42,76.42,100.0,40.433,40.433,40.433,40.433,100.0
2007-11-14 14:30:00,76.42,76.42,76.42,76.42,0.0,40.433,40.433,40.433,40.433,0.0
2007-11-14 15:00:00,76.46,76.47,76.45,76.45,1600.0,40.4541,40.4594,40.4489,40.4489,1600.0
2007-11-14 15:30:00,76.45,76.45,76.45,76.45,0.0,40.4489,40.4489,40.4489,40.4489,0.0
2007-11-15 09:30:00,76.71,76.71,76.71,76.71,100.0,40.5864,40.5864,40.5864,40.5864,100.0
2007-11-15 10:00:00,76.58,76.67,76.58,76.63,1800.0,40.5176,40.5653,40.5176,40.5441,1800.0
2007-11-15 10:30:00,76.62,76.62,76.62,76.62,800.0,40.5388,40.5388,40.5388,40.5388,800.0
2007-11-15 11:00:00,76.62,76.62,76.62,76.62,0.0,40.5388,40.5388,40.5388,40.5388,0.0
2007-11-15 11:30:00,76.63,76.63,76.45,76.48,5400.0,40.5441,40.5441,40.4489,40.4647,5400.0
2007-11-15 12:00:00,76.62,76.62,76.62,76.62,500.0,40.5388,40.5388,40.5388,40.5388,500.0
2007-11-15 12:30:00,76.63,76.63,76.61,76.63,1100.0,40.5441,40.5441,40.5335,40.5441,1100.0
2007-11-15 13:00:00,76.63,76.63,76.63,76.63,0.0,40.5441,40.5441,40.5441,40.5441,0.0
2007-11-15 13:30:00,76.63,76.75,76.63,76.75,4100.0,40.5441,40.6076,40.5441,40.6076,4100.0
2007-11-15 14:00:00,76.75,76.75,76.75,76.75,8500.0,40.6076,40.6076,40.6076,40.6076,8500.0
2007-11-15 14:30:00,76.88,76.88,76.75,76.75,800.0,40.6764,40.6764,40.6076,40.6076,800.0
2007-11-15 15:00:00,76.84,76.84,76.84,76.84,700.0,40.6552,40.6552,40.6552,40.6552,700.0
2007-11-15 15:30:00,76.78,76.91,76.78,76.89,1200.0,40.6235,40.6922,40.6235,40.6817,1200.0
2007-11-16 09:30:00,76.83,76.87,76.83,76.87,500.0,40.6499,40.6711,40.6499,40.6711,500.0
2007-11-16 10:00:00,76.95,76.95,76.92,76.94,700.0,40.7134,40.7134,40.6975,40.7081,700.0
2007-11-16 10:30:00,77.02,77.02,77.02,77.02,100.0,40.7504,40.7504,40.7504,40.7504,100.0
2007-11-16 11:00:00,76.94,76.94,76.94,76.94,1400.0,40.7081,40.7081,40.7081,40.7081,1400.0
2007-11-16 11:30:00,76.96,76.96,76.89,76.89,3100.0,40.7187,40.7187,40.6817,40.6817,3100.0
2007-11-16 12:00:00,76.91,76.91,76.83,76.85,1400.0,40.6922,40.6922,40.6499,40.6605,1400.0
2007-11-16 12:30:00,76.88,76.9,76.82,76.9,1100.0,40.6764,40.6869,40.6446,40.6869,1100.0
2007-11-16 13:00:00,76.86,76.91,76.86,76.91,3200.0,40.6658,40.6922,40.6658,40.6922,3200.0
2007-11-16 13:30:00,76.87,76.87,76.87,76.87,6100.0,40.6711,40.6711,40.6711,40.6711,6100.0
2007-11-16 14:00:00,76.87,76.87,76.87,76.87,0.0,40.6711,40.6711,40.6711,40.6711,0.0
2007-11-16 14:30:00,76.95,76.95,76.93,76.95,8300.0,40.7134,40.7134,40.7028,40.7134,8300.0
2007-11-16 15:00:00,76.95,76.95,76.95,76.95,0.0,40.7134,40.7134,40.7134,40.7134,0.0
2007-11-16 15:30:00,76.91,76.91,76.8,76.8,3200.0,40.6922,40.6922,40.634,40.634,3200.0
2007-11-19 09:30:00,76.93,76.95,76.87,76.87,800.0,40.7028,40.7134,40.6711,40.6711,800.0
2007-11-19 10:00:00,76.83,76.83,76.83,76.83,1300.0,40.6499,40.6499,40.6499,40.6499,1300.0
2007-11-19 10:30:00,76.83,76.83,76.83,76.83,0.0,40.6499,40.6499,40.6499,40.6499,0.0
2007-11-19 11:00:00,77.08,77.08,77.08,77.08,100.0,40.7822,40.7822,40.7822,40.7822,100.0
2007-11-19 11:30:00,77.11,77.11,77.11,77.11,200.0,40.7981,40.7981,40.7981,40.7981,200.0
2007-11-19 12:00:00,77.11,77.11,77.11,77.11,0.0,40.7981,40.7981,40.7981,40.7981,0.0
2007-11-19 12:30:00,77.15,77.15,77.15,77.15,700.0,40.8192,40.8192,40.8192,40.8192,700.0
2007-11-19 13:00:00,77.1,77.1,77.1,77.1,200.0,40.7928,40.7928,40.7928,40.7928,200.0
2007-11-19 13:30:00,77.42,77.42,77.42,77.42,400.0,40.9621,40.9621,40.9621,40.9621,400.0
2007-11-19 14:00:00,77.33,77.33,77.33,77.33,1100.0,40.9145,40.9145,40.9145,40.9145,1100.0
2007-11-19 14:30:00,77.3,77.3,77.26,77.26,900.0,40.8986,40.8986,40.8774,40.8774,900.0
2007-11-19 15:00:00,77.25,77.36,77.25,77.33,1900.0,40.8721,40.9303,40.8721,40.9145,1900.0
2007-11-19 15:30:00,77.37,77.37,77.32,77.36,1200.0,40.9356,40.9356,40.9092,40.9303,1200.0
2007-11-20 09:30:00,77.3,77.3,77.3,77.3,1900.0,40.8986,40.8986,40.8986,40.8986,1900.0
2007-11-20 10:00:00,77.12,77.18,77.12,77.15,700.0,40.8033,40.8351,40.8033,40.8192,700.0
2007-11-20 10:30:00,77.1,77.1,77.1,77.1,100.0,40.7928,40.7928,40.7928,40.7928,100.0
2007-11-20 11:00:00,77.09,77.14,77.08,77.08,1600.0,40.7875,40.8139,40.7822,40.7822,1600.0
2007-11-20 11:30:00,77.13,77.13,77.13,77.13,400.0,40.8086,40.8086,40.8086,40.8086,400.0
2007-11-20 12:00:00,77.22,77.22,77.22,77.22,700.0,40.8563,40.8563,40.8563,40.8563,700.0
2007-11-20 12:30:00,77.2,77.23,77.2,77.23,200.0,40.8457,40.8615,40.8457,40.8615,200.0
2007-11-20 13:00:00,77.39,77.39,77.39,77.39,3000.0,40.9462,40.9462,40.9462,40.9462,3000.0
2007-11-20 13:30:00,77.26,77.26,77.26,77.26,2700.0,40.8774,40.8774,40.8774,40.8774,2700.0
2007-11-20 14:00:00,77.38,77.38,77.25,77.25,6100.0,40.9409,40.9409,40.8721,40.8721,6100.0
2007-11-20 14:30:00,77.3,77.3,77.3,77.3,600.0,40.8986,40.8986,40.8986,40.8986,600.0
2007-11-20 15:00:00,77.31,77.31,77.22,77.22,3600.0,40.9039,40.9039,40.8563,40.8563,3600.0
2007-11-20 15:30:00,77.14,77.15,77.06,77.13,1300.0,40.8139,40.8192,40.7716,40.8086,1300.0
2007-11-21 09:30:00,77.59,77.59,77.33,77.33,400.0,41.052,41.052,40.9145,40.9145,400.0
2007-11-21 10:00:00,77.33,77.33,77.33,77.33,0.0,40.9145,40.9145,40.9145,40.9145,0.0
2007-11-21 10:30:00,77.57,77.59,77.57,77.59,800.0,41.0414,41.052,41.0414,41.052,800.0
2007-11-21 11:00:00,77.6,77.67,77.6,77.6,8500.0,41.0573,41.0943,41.0573,41.0573,8500.0
2007-11-21 11:30:00,77.57,77.57,77.57,77.57,100.0,41.0414,41.0414,41.0414,41.0414,100.0
2007-11-21 12:00:00,77.5,77.5,77.5,77.5,100.0,41.0044,41.0044,41.0044,41.0044,100.0
2007-11-21 12:30:00,77.55,77.55,77.55,77.55,400.0,41.0309,41.0309,41.0309,41.0309,400.0
2007-11-21 13:00:00,77.55,77.55,77.55,77.55,0.0,41.0309,41.0309,41.0309,41.0309,0.0
2007-11-21 13:30:00,77.56,77.56,77.56,77.56,600.0,41.0361,41.0361,41.0361,41.0361,600.0
2007-11-21 14:00:00,77.64,77.64,77.36,77.64,700.0,41.0785,41.0785,40.9303,41.0785,700.0
2007-11-21 14:30:00,77.61,77.61,77.61,77.61,1300.0,41.0626,41.0626,41.0626,41.0626,1300.0
2007-11-21 15:00:00,77.6,77.6,77.56,77.56,700.0,41.0573,41.0573,41.0361,41.0361,700.0
2007-11-21 15:30:00,77.46,77.62,77.46,77.62,900.0,40.9832,41.0679,40.9832,41.0679,900.0
2007-11-23 09:30:00,77.38,77.48,77.35,77.37,4300.0,40.9409,40.9938,40.925,40.9356,4300.0
2007-11-23 10:00:00,77.47,77.47,77.43,77.43,1200.0,40.9885,40.9885,40.9674,40.9674,1200.0
2007-11-23 10:30:00,77.46,77.46,77.46,77.46,2700.0,40.9832,40.9832,40.9832,40.9832,2700.0
2007-11-23 11:00:00,77.46,77.46,77.46,77.46,0.0,40.9832,40.9832,40.9832,40.9832,0.0
2007-11-23 11:30:00,77.46,77.46,77.46,77.46,0.0,40.9832,40.9832,40.9832,40.9832,0.0
2007-11-23 12:00:00,77.47,77.47,77.47,77.47,900.0,40.9885,40.9885,40.9885,40.9885,900.0
2007-11-23 12:30:00,77.47,77.47,77.47,77.47,0.0,40.9885,40.9885,40.9885,40.9885,0.0
2007-11-26 09:30:00,76.69,77.62,76.69,77.37,1900.0,40.5758,41.0679,40.5758,40.9356,1900.0
2007-11-26 10:00:00,77.47,77.47,77.47,77.47,900.0,40.9885,40.9885,40.9885,40.9885,900.0
2007-11-26 10:30:00,77.5,77.5,77.5,77.5,7000.0,41.0044,41.0044,41.0044,41.0044,7000.0
2007-11-26 11:00:00,77.7,77.7,77.7,77.7,1400.0,41.1102,41.1102,41.1102,41.1102,1400.0
2007-11-26 11:30:00,77.7,77.7,77.7,77.7,0.0,41.1102,41.1102,41.1102,41.1102,0.0
2007-11-26 12:00:00,77.7,77.7,77.7,77.7,100.0,41.1102,41.1102,41.1102,41.1102,100.0
2007-11-26 12:30:00,77.7,77.7,77.7,77.7,0.0,41.1102,41.1102,41.1102,41.1102,0.0
2007-11-26 13:00:00,77.7,77.7,77.7,77.7,0.0,41.1102,41.1102,41.1102,41.1102,0.0
2007-11-26 13:30:00,77.74,77.74,77.74,77.74,300.0,41.1314,41.1314,41.1314,41.1314,300.0
2007-11-26 14:00:00,77.93,77.93,77.93,77.93,200.0,41.2319,41.2319,41.2319,41.2319,200.0
2007-11-26 14:30:00,77.93,77.98,77.93,77.98,4500.0,41.2319,41.2584,41.2319,41.2584,4500.0
2007-11-26 15:00:00,78.1,78.1,78.1,78.1,100.0,41.3219,41.3219,41.3219,41.3219,100.0
2007-11-26 15:30:00,78.3,78.36,78.3,78.36,2600.0,41.4277,41.4594,41.4277,41.4594,2600.0
2007-11-27 09:30:00,80.25,80.25,77.91,77.99,6100.0,42.4594,42.4594,41.2213,41.2637,6100.0
2007-11-27 10:00:00,77.99,77.99,77.99,77.99,800.0,41.2637,41.2637,41.2637,41.2637,800.0
2007-11-27 10:30:00,77.83,77.83,77.79,77.79,7500.0,41.179,41.179,41.1578,41.1578,7500.0
2007-11-27 11:00:00,77.7,77.83,77.66,77.66,1700.0,41.1102,41.179,41.0891,41.0891,1700.0
2007-11-27 11:30:00,77.65,77.66,77.62,77.62,4400.0,41.0838,41.0891,41.0679,41.0679,4400.0
2007-11-27 12:00:00,77.66,77.69,77.65,77.69,27200.0,41.0891,41.1049,41.0838,41.1049,27200.0
2007-11-27 12:30:00,77.61,77.61,77.5,77.54,500.0,41.0626,41.0626,41.0044,41.0256,500.0
2007-11-27 13:00:00,77.59,77.61,77.59,77.61,400.0,41.052,41.0626,41.052,41.0626,400.0
2007-11-27 13:30:00,77.61,77.61,77.61,77.61,200.0,41.0626,41.0626,41.0626,41.0626,200.0
2007-11-27 14:00:00,77.77,77.77,77.77,77.77,700.0,41.1473,41.1473,41.1473,41.1473,700.0
2007-11-27 14:30:00,77.86,77.86,77.82,77.82,300.0,41.1949,41.1949,41.1737,41.1737,300.0
2007-11-27 15:00:00,77.8,77.8,77.8,77.8,100.0,41.1631,41.1631,41.1631,41.1631,100.0
2007-11-27 15:30:00,77.75,77.77,77.7,77.7,1300.0,41.1367,41.1473,41.1102,41.1102,1300.0
2007-11-28 09:30:00,77.67,77.67,77.67,77.67,100.0,41.0943,41.0943,41.0943,41.0943,100.0
2007-11-28 10:00:00,77.6,77.6,77.54,77.56,500.0,41.0573,41.0573,41.0256,41.0361,500.0
2007-11-28 10:30:00,77.54,77.55,77.54,77.55,3600.0,41.0256,41.0309,41.0256,41.0309,3600.0
2007-11-28 11:00:00,77.6,77.61,77.59,77.6,1100.0,41.0573,41.0626,41.052,41.0573,1100.0
2007-11-28 11:30:00,77.62,77.64,77.62,77.64,4100.0,41.0679,41.0785,41.0679,41.0785,4100.0
2007-11-28 12:00:00,77.5,77.57,77.5,77.57,3800.0,41.0044,41.0414,41.0044,41.0414,3800.0
2007-11-28 12:30:00,77.4,77.4,77.4,77.4,100.0,40.9515,40.9515,40.9515,40.9515,100.0
2007-11-28 13:00:00,77.44,77.45,77.32,77.34,9400.0,40.9727,40.9779,40.9092,40.9197,9400.0
2007-11-28 13:30:00,77.38,77.38,77.38,77.38,1300.0,40.9409,40.9409,40.9409,40.9409,1300.0
2007-11-28 14:00:00,77.46,77.46,77.45,77.45,7700.0,40.9832,40.9832,40.9779,40.9779,7700.0
2007-11-28 14:30:00,77.39,77.5,77.39,77.5,400.0,40.9462,41.0044,40.9462,41.0044,400.0
2007-11-28 15:00:00,77.48,77.48,77.4,77.41,400.0,40.9938,40.9938,40.9515,40.9568,400.0
2007-11-28 15:30:00,77.43,77.5,77.4,77.5,800.0,40.9674,41.0044,40.9515,41.0044,800.0
2007-11-29 09:30:00,77.84,77.84,77.84,77.84,1100.0,41.1843,41.1843,41.1843,41.1843,1100.0
2007-11-29 10:00:00,77.92,77.92,77.92,77.92,500.0,41.2266,41.2266,41.2266,41.2266,500.0
2007-11-29 10:30:00,77.98,77.98,77.88,77.88,900.0,41.2584,41.2584,41.2055,41.2055,900.0
2007-11-29 11:00:00,77.82,77.82,77.82,77.82,2700.0,41.1737,41.1737,41.1737,41.1737,2700.0
2007-11-29 11:30:00,77.82,77.82,77.82,77.82,0.0,41.1737,41.1737,41.1737,41.1737,0.0
2007-11-29 12:00:00,77.82,77.82,77.82,77.82,0.0,41.1737,41.1737,41.1737,41.1737,0.0
2007-11-29 12:30:00,77.82,77.87,77.82,77.85,5100.0,41.1737,41.2002,41.1737,41.1896,5100.0
2007-11-29 13:00:00,77.94,77.98,77.94,77.98,800.0,41.2372,41.2584,41.2372,41.2584,800.0
2007-11-29 13:30:00,77.97,78.06,77.95,78.06,2300.0,41.2531,41.3007,41.2425,41.3007,2300.0
2007-11-29 14:00:00,78.03,78.03,78.03,78.03,300.0,41.2848,41.2848,41.2848,41.2848,300.0
2007-11-29 14:30:00,77.94,77.94,77.94,77.94,100.0,41.2372,41.2372,41.2372,41.2372,100.0
2007-11-29 15:00:00,77.86,77.87,77.86,77.87,2000.0,41.1949,41.2002,41.1949,41.2002,2000.0
2007-11-29 15:30:00,77.89,77.89,77.83,77.85,700.0,41.2107,41.2107,41.179,41.1896,700.0
2007-11-30 09:30:00,77.53,77.57,77.53,77.57,1200.0,41.0203,41.0414,41.0203,41.0414,1200.0
2007-11-30 10:00:00,77.69,77.72,77.63,77.63,1900.0,41.1049,41.1208,41.0732,41.0732,1900.0
2007-11-30 10:30:00,77.55,77.61,77.55,77.61,600.0,41.0309,41.0626,41.0309,41.0626,600.0
2007-11-30 11:00:00,77.62,77.71,77.62,77.67,700.0,41.0679,41.1155,41.0679,41.0943,700.0
2007-11-30 11:30:00,77.67,77.67,77.67,77.67,0.0,41.0943,41.0943,41.0943,41.0943,0.0
2007-11-30 12:00:00,77.67,77.67,77.67,77.67,0.0,41.0943,41.0943,41.0943,41.0943,0.0
2007-11-30 12:30:00,77.72,77.72,77.72,77.72,1500.0,41.1208,41.1208,41.1208,41.1208,1500.0
2007-11-30 13:00:00,77.83,77.83,77.83,77.83,1300.0,41.179,41.179,41.179,41.179,1300.0
2007-11-30 13:30:00,77.75,77.76,77.75,77.76,2000.0,41.1367,41.142,41.1367,41.142,2000.0
2007-11-30 14:00:00,77.75,77.78,77.66,77.66,1400.0,41.1367,41.1525,41.0891,41.0891,1400.0
2007-11-30 14:30:00,77.75,77.78,77.75,77.78,1700.0,41.1367,41.1525,41.1367,41.1525,1700.0
2007-11-30 15:00:00,77.87,77.87,77.87,77.87,200.0,41.2002,41.2002,41.2002,41.2002,200.0
2007-11-30 15:30:00,77.88,77.96,77.88,77.94,10400.0,41.2055,41.2478,41.2055,41.2372,10400.0
2007-12-03 09:30:00,79.97,79.97,77.85,77.85,1600.0,42.4717,42.4717,41.3458,41.3458,1600.0
2007-12-03 10:00:00,77.91,77.91,77.91,77.91,300.0,41.3776,41.3776,41.3776,41.3776,300.0
2007-12-03 10:30:00,77.8,77.85,77.79,77.85,2300.0,41.3192,41.3458,41.3139,41.3458,2300.0
2007-12-03 11:00:00,77.84,77.9,77.84,77.9,17600.0,41.3405,41.3723,41.3405,41.3723,17600.0
2007-12-03 11:30:00,77.91,77.91,77.9,77.9,1300.0,41.3776,41.3776,41.3723,41.3723,1300.0
2007-12-03 12:00:00,77.9,77.9,77.9,77.9,0.0,41.3723,41.3723,41.3723,41.3723,0.0
2007-12-03 12:30:00,77.7,77.77,77.7,77.77,1400.0,41.2661,41.3033,41.2661,41.3033,1400.0
2007-12-03 13:00:00,77.77,77.77,77.77,77.77,100.0,41.3033,41.3033,41.3033,41.3033,100.0
2007-12-03 13:30:00,77.95,77.95,77.95,77.95,600.0,41.3989,41.3989,41.3989,41.3989,600.0
2007-12-03 14:00:00,77.93,77.93,77.93,77.93,400.0,41.3883,41.3883,41.3883,41.3883,400.0
2007-12-03 14:30:00,77.84,77.84,77.84,77.84,100.0,41.3405,41.3405,41.3405,41.3405,100.0
2007-12-03 15:00:00,77.83,77.95,77.83,77.95,1100.0,41.3351,41.3989,41.3351,41.3989,1100.0
2007-12-03 15:30:00,77.93,77.93,77.91,77.91,400.0,41.3883,41.3883,41.3776,41.3776,400.0
2007-12-04 09:30:00,77.94,77.96,77.94,77.96,500.0,41.3936,41.4042,41.3936,41.4042,500.0
2007-12-04 10:00:00,77.96,77.96,77.96,77.96,0.0,41.4042,41.4042,41.4042,41.4042,0.0
2007-12-04 10:30:00,78.0,78.0,78.0,78.0,1500.0,41.4254,41.4254,41.4254,41.4254,1500.0
2007-12-04 11:00:00,78.0,78.0,78.0,78.0,200.0,41.4254,41.4254,41.4254,41.4254,200.0
2007-12-04 11:30:00,77.92,77.92,77.92,77.92,700.0,41.3829,41.3829,41.3829,41.3829,700.0
2007-12-04 12:00:00,77.84,77.84,77.84,77.84,5500.0,41.3405,41.3405,41.3405,41.3405,5500.0
2007-12-04 12:30:00,77.87,77.91,77.87,77.91,600.0,41.3564,41.3776,41.3564,41.3776,600.0
2007-12-04 13:00:00,77.66,77.83,77.66,77.83,500.0,41.2449,41.3351,41.2449,41.3351,500.0
2007-12-04 13:30:00,77.81,77.81,77.71,77.76,700.0,41.3245,41.3245,41.2714,41.298,700.0
2007-12-04 14:00:00,77.85,77.88,77.85,77.88,600.0,41.3458,41.3617,41.3458,41.3617,600.0
2007-12-04 14:30:00,77.86,77.89,77.86,77.87,2800.0,41.3511,41.367,41.3511,41.3564,2800.0
2007-12-04 15:00:00,77.9,77.9,77.9,77.9,1600.0,41.3723,41.3723,41.3723,41.3723,1600.0
2007-12-04 15:30:00,77.97,78.0,77.94,77.94,4500.0,41.4095,41.4254,41.3936,41.3936,4500.0
2007-12-05 09:30:00,77.7,77.7,77.59,77.7,1800.0,41.2661,41.2661,41.2077,41.2661,1800.0
2007-12-05 10:00:00,77.74,77.76,77.66,77.66,1900.0,41.2873,41.298,41.2449,41.2449,1900.0
2007-12-05 10:30:00,77.69,77.69,77.69,77.69,100.0,41.2608,41.2608,41.2608,41.2608,100.0
2007-12-05 11:00:00,77.69,77.69,77.69,77.69,0.0,41.2608,41.2608,41.2608,41.2608,0.0
2007-12-05 11:30:00,77.71,77.71,77.7,77.7,800.0,41.2714,41.2714,41.2661,41.2661,800.0
2007-12-05 12:00:00,77.6,77.6,77.6,77.6,2400.0,41.213,41.213,41.213,41.213,2400.0
2007-12-05 12:30:00,77.67,77.68,77.62,77.62,900.0,41.2502,41.2555,41.2236,41.2236,900.0
2007-12-05 13:00:00,77.85,77.85,77.85,77.85,200.0,41.3458,41.3458,41.3458,41.3458,200.0
2007-12-05 13:30:00,77.78,77.81,77.78,77.81,1400.0,41.3086,41.3245,41.3086,41.3245,1400.0
2007-12-05 14:00:00,77.76,77.81,77.75,77.81,1300.0,41.298,41.3245,41.2927,41.3245,1300.0
2007-12-05 14:30:00,77.7,77.7,77.7,77.7,800.0,41.2661,41.2661,41.2661,41.2661,800.0
2007-12-05 15:00:00,77.81,77.83,77.76,77.76,3900.0,41.3245,41.3351,41.298,41.298,3900.0
2007-12-05 15:30:00,77.75,77.75,77.69,77.69,1300.0,41.2927,41.2927,41.2608,41.2608,1300.0
2007-12-06 09:30:00,77.6,77.6,77.5,77.5,2000.0,41.213,41.213,41.1599,41.1599,2000.0
2007-12-06 10:00:00,77.46,77.46,77.39,77.4,600.0,41.1386,41.1386,41.1015,41.1068,600.0
2007-12-06 10:30:00,77.35,77.4,77.35,77.4,700.0,41.0802,41.1068,41.0802,41.1068,700.0
2007-12-06 11:00:00,77.38,77.52,77.38,77.48,1400.0,41.0962,41.1705,41.0962,41.1493,1400.0
2007-12-06 11:30:00,77.48,77.48,77.48,77.48,0.0,41.1493,41.1493,41.1493,41.1493,0.0
2007-12-06 12:00:00,77.5,77.5,77.5,77.5,200.0,41.1599,41.1599,41.1599,41.1599,200.0
2007-12-06 12:30:00,77.5,77.5,77.5,77.5,0.0,41.1599,41.1599,41.1599,41.1599,0.0
2007-12-06 13:00:00,77.44,77.48,77.41,77.41,1100.0,41.128,41.1493,41.1121,41.1121,1100.0
2007-12-06 13:30:00,77.46,77.52,77.43,77.43,11300.0,41.1386,41.1705,41.1227,41.1227,11300.0
2007-12-06 14:00:00,77.53,77.53,77.4,77.4,2100.0,41.1758,41.1758,41.1068,41.1068,2100.0
2007-12-06 14:30:00,77.32,77.41,77.32,77.41,800.0,41.0643,41.1121,41.0643,41.1121,800.0
2007-12-06 15:00:00,77.29,77.31,77.21,77.3,1800.0,41.0484,41.059,41.0059,41.0537,1800.0
2007-12-06 15:30:00,77.28,77.3,77.28,77.3,2200.0,41.043,41.0537,41.043,41.0537,2200.0
2007-12-07 09:30:00,77.14,77.14,77.0,77.0,300.0,40.9687,40.9687,40.8943,40.8943,300.0
2007-12-07 10:00:00,77.0,77.0,76.88,76.97,1500.0,40.8943,40.8943,40.8306,40.8784,1500.0
2007-12-07 10:30:00,76.94,76.94,76.94,76.94,600.0,40.8625,40.8625,40.8625,40.8625,600.0
2007-12-07 11:00:00,76.87,76.87,76.87,76.87,100.0,40.8253,40.8253,40.8253,40.8253,100.0
2007-12-07 11:30:00,76.81,76.84,76.81,76.82,1700.0,40.7934,40.8094,40.7934,40.7987,1700.0
2007-12-07 12:00:00,76.78,76.78,76.75,76.75,300.0,40.7775,40.7775,40.7616,40.7616,300.0
2007-12-07 12:30:00,76.7,76.7,76.7,76.7,100.0,40.735,40.735,40.735,40.735,100.0
2007-12-07 13:00:00,76.84,76.84,76.84,76.84,100.0,40.8094,40.8094,40.8094,40.8094,100.0
2007-12-07 13:30:00,76.78,76.79,76.78,76.78,900.0,40.7775,40.7828,40.7775,40.7775,900.0
2007-12-07 14:00:00,76.72,76.72,76.7,76.7,4100.0,40.7456,40.7456,40.735,40.735,4100.0
2007-12-07 14:30:00,76.61,76.61,76.61,76.61,200.0,40.6872,40.6872,40.6872,40.6872,200.0
2007-12-07 15:00:00,76.74,76.81,76.74,76.81,1200.0,40.7563,40.7934,40.7563,40.7934,1200.0
2007-12-07 15:30:00,76.78,76.83,76.78,76.83,400.0,40.7775,40.8041,40.7775,40.8041,400.0
2007-12-10 09:30:00,76.85,76.88,76.85,76.85,3000.0,40.8147,40.8306,40.8147,40.8147,3000.0
2007-12-10 10:00:00,76.89,76.89,76.73,76.74,2200.0,40.8359,40.8359,40.7509,40.7563,2200.0
2007-12-10 10:30:00,76.66,76.66,76.59,76.59,1500.0,40.7138,40.7138,40.6766,40.6766,1500.0
2007-12-10 11:00:00,76.59,76.59,76.59,76.59,100.0,40.6766,40.6766,40.6766,40.6766,100.0
2007-12-10 11:30:00,76.59,76.68,76.58,76.62,1400.0,40.6766,40.7244,40.6713,40.6925,1400.0
2007-12-10 12:00:00,76.58,76.67,76.58,76.63,3400.0,40.6713,40.7191,40.6713,40.6978,3400.0
2007-12-10 12:30:00,76.61,76.61,76.6,76.6,400.0,40.6872,40.6872,40.6819,40.6819,400.0
2007-12-10 13:00:00,76.63,76.63,76.6,76.6,700.0,40.6978,40.6978,40.6819,40.6819,700.0
2007-12-10 13:30:00,76.67,76.67,76.66,76.66,1000.0,40.7191,40.7191,40.7138,40.7138,1000.0
2007-12-10 14:00:00,76.69,76.69,76.6,76.6,4700.0,40.7297,40.7297,40.6819,40.6819,4700.0
2007-12-10 14:30:00,76.63,76.63,76.6,76.6,4900.0,40.6978,40.6978,40.6819,40.6819,4900.0
2007-12-10 15:00:00,76.6,76.67,76.58,76.67,1300.0,40.6819,40.7191,40.6713,40.7191,1300.0
2007-12-10 15:30:00,76.68,76.69,76.68,76.69,600.0,40.7244,40.7297,40.7244,40.7297,600.0
2007-12-11 09:30:00,76.56,76.71,76.56,76.71,9600.0,40.6607,40.7403,40.6607,40.7403,9600.0
2007-12-11 10:00:00,76.83,76.83,76.83,76.83,800.0,40.8041,40.8041,40.8041,40.8041,800.0
2007-12-11 10:30:00,76.83,76.83,76.83,76.83,0.0,40.8041,40.8041,40.8041,40.8041,0.0
2007-12-11 11:00:00,76.94,76.94,76.85,76.85,1200.0,40.8625,40.8625,40.8147,40.8147,1200.0
2007-12-11 11:30:00,76.83,76.83,76.81,76.81,10500.0,40.8041,40.8041,40.7934,40.7934,10500.0
2007-12-11 12:00:00,76.81,76.81,76.81,76.81,0.0,40.7934,40.7934,40.7934,40.7934,0.0
2007-12-11 12:30:00,76.87,76.87,76.86,76.86,500.0,40.8253,40.8253,40.82,40.82,500.0
2007-12-11 13:00:00,76.86,76.86,76.86,76.86,0.0,40.82,40.82,40.82,40.82,0.0
2007-12-11 13:30:00,76.8,76.9,76.8,76.9,300.0,40.7881,40.8412,40.7881,40.8412,300.0
2007-12-11 14:00:00,76.93,76.95,76.93,76.95,2100.0,40.8572,40.8678,40.8572,40.8678,2100.0
2007-12-11 14:30:00,77.22,77.34,77.22,77.33,3200.0,41.0112,41.0749,41.0112,41.0696,3200.0
2007-12-11 15:00:00,77.35,77.48,77.35,77.48,500.0,41.0802,41.1493,41.0802,41.1493,500.0
2007-12-11 15:30:00,77.47,77.54,77.38,77.5,8500.0,41.144,41.1811,41.0962,41.1599,8500.0
2007-12-12 09:30:00,76.66,76.74,76.65,76.72,13800.0,40.7138,40.7563,40.7085,40.7456,13800.0
2007-12-12 10:00:00,76.76,76.76,76.76,76.76,100.0,40.7669,40.7669,40.7669,40.7669,100.0
2007-12-12 10:30:00,76.65,76.65,76.65,76.65,5200.0,40.7085,40.7085,40.7085,40.7085,5200.0
2007-12-12 11:00:00,76.77,76.77,76.6,76.6,2700.0,40.7722,40.7722,40.6819,40.6819,2700.0
2007-12-12 11:30:00,76.7,76.7,76.64,76.67,1200.0,40.735,40.735,40.7031,40.7191,1200.0
2007-12-12 12:00:00,76.7,76.78,76.7,76.78,700.0,40.735,40.7775,40.735,40.7775,700.0
2007-12-12 12:30:00,76.81,76.82,76.81,76.82,800.0,40.7934,40.7987,40.7934,40.7987,800.0
2007-12-12 13:00:00,76.82,76.82,76.82,76.82,0.0,40.7987,40.7987,40.7987,40.7987,0.0
2007-12-12 13:30:00,76.86,76.87,76.86,76.86,1300.0,40.82,40.8253,40.82,40.82,1300.0
2007-12-12 14:00:00,76.9,76.91,76.81,76.81,400.0,40.8412,40.8465,40.7934,40.7934,400.0
2007-12-12 14:30:00,76.87,77.05,76.87,76.98,3000.0,40.8253,40.9209,40.8253,40.8837,3000.0
2007-12-12 15:00:00,77.22,77.22,77.18,77.2,4400.0,41.0112,41.0112,40.9899,41.0006,4400.0
2007-12-12 15:30:00,77.1,77.16,77.04,77.04,1100.0,40.9474,40.9793,40.9156,40.9156,1100.0
2007-12-13 09:30:00,76.8,76.81,76.7,76.7,1600.0,40.7881,40.7934,40.735,40.735,1600.0
2007-12-13 10:00:00,76.74,76.74,76.74,76.74,100.0,40.7563,40.7563,40.7563,40.7563,100.0
2007-12-13 10:30:00,76.78,76.83,76.78,76.82,2500.0,40.7775,40.8041,40.7775,40.7987,2500.0
2007-12-13 11:00:00,76.88,76.88,76.88,76.88,500.0,40.8306,40.8306,40.8306,40.8306,500.0
2007-12-13 11:30:00,76.87,76.87,76.83,76.85,1200.0,40.8253,40.8253,40.8041,40.8147,1200.0
2007-12-13 12:00:00,76.82,76.84,76.82,76.84,800.0,40.7987,40.8094,40.7987,40.8094,800.0
2007-12-13 12:30:00,76.84,76.84,76.84,76.84,0.0,40.8094,40.8094,40.8094,40.8094,0.0
2007-12-13 13:00:00,76.7,76.7,76.69,76.7,900.0,40.735,40.735,40.7297,40.735,900.0
2007-12-13 13:30:00,76.73,76.75,76.65,76.66,1800.0,40.7509,40.7616,40.7085,40.7138,1800.0
2007-12-13 14:00:00,76.68,76.68,76.68,76.68,500.0,40.7244,40.7244,40.7244,40.7244,500.0
2007-12-13 14:30:00,76.68,76.68,76.6,76.66,2900.0,40.7244,40.7244,40.6819,40.7138,2900.0
2007-12-13 15:00:00,76.7,76.7,76.7,76.7,700.0,40.735,40.735,40.735,40.735,700.0
2007-12-13 15:30:00,76.64,76.64,76.64,76.64,200.0,40.7031,40.7031,40.7031,40.7031,200.0
2007-12-14 09:30:00,76.51,76.6,76.5,76.5,13700.0,40.6341,40.6819,40.6288,40.6288,13700.0
2007-12-14 10:00:00,76.47,76.51,76.47,76.49,600.0,40.6129,40.6341,40.6129,40.6235,600.0
2007-12-14 10:30:00,76.45,76.45,76.42,76.42,600.0,40.6022,40.6022,40.5863,40.5863,600.0
2007-12-14 11:00:00,76.42,76.42,76.42,76.42,0.0,40.5863,40.5863,40.5863,40.5863,0.0
2007-12-14 11:30:00,76.4,76.4,76.36,76.36,800.0,40.5757,40.5757,40.5544,40.5544,800.0
2007-12-14 12:00:00,76.38,76.38,76.38,76.38,200.0,40.5651,40.5651,40.5651,40.5651,200.0
2007-12-14 12:30:00,76.38,76.38,76.38,76.38,700.0,40.5651,40.5651,40.5651,40.5651,700.0
2007-12-14 13:00:00,76.38,76.38,76.37,76.37,700.0,40.5651,40.5651,40.5597,40.5597,700.0
2007-12-14 13:30:00,76.38,76.4,76.38,76.4,800.0,40.5651,40.5757,40.5651,40.5757,800.0
2007-12-14 14:00:00,76.4,76.4,76.33,76.33,1500.0,40.5757,40.5757,40.5385,40.5385,1500.0
2007-12-14 14:30:00,76.38,76.38,76.38,76.38,500.0,40.5651,40.5651,40.5651,40.5651,500.0
2007-12-14 15:00:00,76.4,76.4,76.4,76.4,200.0,40.5757,40.5757,40.5757,40.5757,200.0
2007-12-14 15:30:00,76.38,76.4,76.34,76.4,1200.0,40.5651,40.5757,40.5438,40.5757,1200.0
2007-12-17 09:30:00,76.57,76.58,76.55,76.55,11700.0,40.666,40.6713,40.6553,40.6553,11700.0
2007-12-17 10:00:00,76.65,76.65,76.55,76.6,3500.0,40.7085,40.7085,40.6553,40.6819,3500.0
2007-12-17 10:30:00,76.58,76.58,76.58,76.58,200.0,40.6713,40.6713,40.6713,40.6713,200.0
2007-12-17 11:00:00,76.6,76.6,76.55,76.56,1700.0,40.6819,40.6819,40.6553,40.6607,1700.0
2007-12-17 11:30:00,76.57,76.57,76.57,76.57,100.0,40.666,40.666,40.666,40.666,100.0
2007-12-17 12:00:00,76.56,76.57,76.55,76.57,3900.0,40.6607,40.666,40.6553,40.666,3900.0
2007-12-17 12:30:00,76.57,76.57,76.57,76.57,1200.0,40.666,40.666,40.666,40.666,1200.0
2007-12-17 13:00:00,76.57,76.6,76.57,76.59,9000.0,40.666,40.6819,40.666,40.6766,9000.0
2007-12-17 13:30:00,76.58,76.58,76.58,76.58,300.0,40.6713,40.6713,40.6713,40.6713,300.0
2007-12-17 14:00:00,76.6,76.62,76.6,76.62,4300.0,40.6819,40.6925,40.6819,40.6925,4300.0
2007-12-17 14:30:00,76.57,76.63,76.57,76.63,1800.0,40.666,40.6978,40.666,40.6978,1800.0
2007-12-17 15:00:00,76.68,76.7,76.68,76.7,600.0,40.7244,40.735,40.7244,40.735,600.0
2007-12-17 15:30:00,76.83,76.83,76.83,76.83,200.0,40.8041,40.8041,40.8041,40.8041,200.0
2007-12-18 09:30:00,76.56,83.0,76.56,76.9,9000.0,40.6607,44.0809,40.6607,40.8412,9000.0
2007-12-18 10:00:00,76.91,76.91,76.91,76.91,300.0,40.8465,40.8465,40.8465,40.8465,300.0
2007-12-18 10:30:00,76.91,77.0,76.91,77.0,1500.0,40.8465,40.8943,40.8465,40.8943,1500.0
2007-12-18 11:00:00,76.97,76.98,76.97,76.98,200.0,40.8784,40.8837,40.8784,40.8837,200.0
2007-12-18 11:30:00,77.08,77.08,77.08,77.08,3200.0,40.9368,40.9368,40.9368,40.9368,3200.0
2007-12-18 12:00:00,77.12,77.12,77.09,77.09,800.0,40.9581,40.9581,40.9421,40.9421,800.0
2007-12-18 12:30:00,77.09,77.09,77.09,77.09,0.0,40.9421,40.9421,40.9421,40.9421,0.0
2007-12-18 13:00:00,77.02,77.05,77.02,77.02,2300.0,40.905,40.9209,40.905,40.905,2300.0
2007-12-18 13:30:00,77.04,77.04,77.04,77.04,2200.0,40.9156,40.9156,40.9156,40.9156,2200.0
2007-12-18 14:00:00,77.06,77.06,77.0,77.0,300.0,40.9262,40.9262,40.8943,40.8943,300.0
2007-12-18 14:30:00,76.99,76.99,76.94,76.94,900.0,40.889,40.889,40.8625,40.8625,900.0
2007-12-18 15:00:00,76.97,76.97,76.93,76.94,900.0,40.8784,40.8784,40.8572,40.8625,900.0
2007-12-18 15:30:00,76.96,76.96,76.96,76.96,1700.0,40.8731,40.8731,40.8731,40.8731,1700.0
2007-12-19 09:30:00,77.19,77.19,77.07,77.12,3100.0,40.9952,40.9952,40.9315,40.9581,3100.0
2007-12-19 10:00:00,77.0,77.0,76.61,76.79,12500.0,40.8943,40.8943,40.6872,40.7828,12500.0
2007-12-19 10:30:00,76.89,76.89,76.89,76.89,300.0,40.8359,40.8359,40.8359,40.8359,300.0
2007-12-19 11:00:00,76.89,77.08,76.89,77.08,4800.0,40.8359,40.9368,40.8359,40.9368,4800.0
2007-12-19 11:30:00,77.1,77.1,77.05,77.05,1700.0,40.9474,40.9474,40.9209,40.9209,1700.0
2007-12-19 12:00:00,77.1,77.1,76.98,76.98,3400.0,40.9474,40.9474,40.8837,40.8837,3400.0
2007-12-19 12:30:00,77.11,77.11,77.06,77.11,1700.0,40.9528,40.9528,40.9262,40.9528,1700.0
2007-12-19 13:00:00,77.1,77.2,77.0,77.2,800.0,40.9474,41.0006,40.8943,41.0006,800.0
2007-12-19 13:30:00,77.47,77.47,77.47,77.47,1400.0,41.144,41.144,41.144,41.144,1400.0
2007-12-19 14:00:00,77.34,77.34,77.27,77.27,3400.0,41.0749,41.0749,41.0377,41.0377,3400.0
2007-12-19 14:30:00,77.2,77.2,77.1,77.1,500.0,41.0006,41.0006,40.9474,40.9474,500.0
2007-12-19 15:00:00,77.23,77.39,77.23,77.39,1100.0,41.0165,41.1015,41.0165,41.1015,1100.0
2007-12-19 15:30:00,77.22,77.22,77.22,77.22,200.0,41.0112,41.0112,41.0112,41.0112,200.0
2007-12-20 09:30:00,77.03,77.35,77.03,77.26,20100.0,40.9103,41.0802,40.9103,41.0324,20100.0
2007-12-20 10:00:00,77.5,77.51,77.5,77.51,12400.0,41.1599,41.1652,41.1599,41.1652,12400.0
2007-12-20 10:30:00,77.5,77.52,77.44,77.46,12300.0,41.1599,41.1705,41.128,41.1386,12300.0
2007-12-20 11:00:00,77.47,77.65,77.47,77.64,10200.0,41.144,41.2395,41.144,41.2342,10200.0
2007-12-20 11:30:00,77.62,77.62,77.55,77.55,9100.0,41.2236,41.2236,41.1864,41.1864,9100.0
2007-12-20 12:00:00,77.61,77.66,77.6,77.64,7200.0,41.2183,41.2449,41.213,41.2342,7200.0
2007-12-20 12:30:00,77.65,77.7,77.63,77.69,4200.0,41.2395,41.2661,41.2289,41.2608,4200.0
2007-12-20 13:00:00,77.66,77.76,77.66,77.67,29100.0,41.2449,41.298,41.2449,41.2502,29100.0
2007-12-20 13:30:00,77.66,77.75,77.56,77.56,31900.0,41.2449,41.2927,41.1918,41.1918,31900.0
2007-12-20 14:00:00,77.52,77.58,77.51,77.51,1200.0,41.1705,41.2024,41.1652,41.1652,1200.0
2007-12-20 14:30:00,77.6,77.6,77.47,77.47,1100.0,41.213,41.213,41.144,41.144,1100.0
2007-12-20 15:00:00,77.65,77.65,77.35,77.49,6100.0,41.2395,41.2395,41.0802,41.1546,6100.0
2007-12-20 15:30:00,77.49,77.58,77.37,77.58,17000.0,41.1546,41.2024,41.0908,41.2024,17000.0
2007-12-21 09:30:00,77.37,77.37,77.37,77.37,200.0,41.0908,41.0908,41.0908,41.0908,200.0
2007-12-21 10:00:00,77.3,77.3,77.23,77.23,1700.0,41.0537,41.0537,41.0165,41.0165,1700.0
2007-12-21 10:30:00,77.26,77.26,77.26,77.26,100.0,41.0324,41.0324,41.0324,41.0324,100.0
2007-12-21 11:00:00,77.25,77.25,77.13,77.13,15600.0,41.0271,41.0271,40.9634,40.9634,15600.0
2007-12-21 11:30:00,77.17,77.17,77.17,77.17,500.0,40.9846,40.9846,40.9846,40.9846,500.0
2007-12-21 12:00:00,77.31,78.39,77.0,77.0,38600.0,41.059,41.6326,40.8943,40.8943,38600.0
2007-12-21 12:30:00,76.95,76.95,76.95,76.95,300.0,40.8678,40.8678,40.8678,40.8678,300.0
2007-12-21 13:00:00,76.95,76.95,76.95,76.95,1300.0,40.8678,40.8678,40.8678,40.8678,1300.0
2007-12-21 13:30:00,77.04,77.24,77.04,77.04,28000.0,40.9156,41.0218,40.9156,40.9156,28000.0
2007-12-21 14:00:00,77.06,77.06,77.06,77.06,400.0,40.9262,40.9262,40.9262,40.9262,400.0
2007-12-21 14:30:00,76.78,77.0,76.78,77.0,7200.0,40.7775,40.8943,40.7775,40.8943,7200.0
2007-12-21 15:00:00,77.0,77.0,77.0,77.0,0.0,40.8943,40.8943,40.8943,40.8943,0.0
2007-12-21 15:30:00,76.99,76.99,76.99,76.99,1100.0,40.889,40.889,40.889,40.889,1100.0
2007-12-24 09:30:00,76.42,76.42,76.33,76.33,400.0,40.743,40.743,40.695,40.695,400.0
2007-12-24 10:00:00,76.49,76.52,76.49,76.51,1100.0,40.7803,40.7963,40.7803,40.791,1100.0
2007-12-24 10:30:00,76.53,76.57,76.52,76.52,8300.0,40.8017,40.823,40.7963,40.7963,8300.0
2007-12-24 11:00:00,76.45,76.45,76.29,76.38,3700.0,40.759,40.759,40.6737,40.7217,3700.0
2007-12-24 11:30:00,76.42,76.42,76.41,76.42,700.0,40.743,40.743,40.7377,40.743,700.0
2007-12-24 12:00:00,76.37,76.4,76.37,76.4,1900.0,40.7164,40.7324,40.7164,40.7324,1900.0
2007-12-24 12:30:00,76.39,76.39,76.38,76.38,900.0,40.727,40.727,40.7217,40.7217,900.0
2007-12-24 13:00:00,76.4,76.4,76.4,76.4,100.0,40.7324,40.7324,40.7324,40.7324,100.0
2007-12-24 13:30:00,76.4,76.4,76.4,76.4,0.0,40.7324,40.7324,40.7324,40.7324,0.0
2007-12-24 14:00:00,76.4,76.4,76.4,76.4,0.0,40.7324,40.7324,40.7324,40.7324,0.0
2007-12-24 14:30:00,76.4,76.4,76.4,76.4,0.0,40.7324,40.7324,40.7324,40.7324,0.0
2007-12-24 15:00:00,76.4,76.4,76.4,76.4,0.0,40.7324,40.7324,40.7324,40.7324,0.0
2007-12-24 15:30:00,76.4,76.4,76.4,76.4,0.0,40.7324,40.7324,40.7324,40.7324,0.0
2007-12-26 09:30:00,76.06,76.29,76.06,76.29,2800.0,40.5511,40.6737,40.5511,40.6737,2800.0
2007-12-26 10:00:00,76.33,76.36,76.27,76.36,4500.0,40.695,40.711,40.6631,40.711,4500.0
2007-12-26 10:30:00,76.29,76.41,76.28,76.41,1400.0,40.6737,40.7377,40.6684,40.7377,1400.0
2007-12-26 11:00:00,76.28,76.35,76.28,76.35,900.0,40.6684,40.7057,40.6684,40.7057,900.0
2007-12-26 11:30:00,76.33,76.33,76.33,76.33,100.0,40.695,40.695,40.695,40.695,100.0
2007-12-26 12:00:00,76.33,76.33,76.33,76.33,0.0,40.695,40.695,40.695,40.695,0.0
2007-12-26 12:30:00,76.24,76.24,76.21,76.21,1300.0,40.6471,40.6471,40.6311,40.6311,1300.0
2007-12-26 13:00:00,76.19,76.19,76.14,76.14,500.0,40.6204,40.6204,40.5937,40.5937,500.0
2007-12-26 13:30:00,76.08,76.08,76.08,76.08,100.0,40.5618,40.5618,40.5618,40.5618,100.0
2007-12-26 14:00:00,76.09,76.09,76.09,76.09,100.0,40.5671,40.5671,40.5671,40.5671,100.0
2007-12-26 14:30:00,76.05,76.07,76.01,76.01,1500.0,40.5458,40.5564,40.5244,40.5244,1500.0
2007-12-26 15:00:00,76.0,76.0,75.9,75.98,1600.0,40.5191,40.5191,40.4658,40.5084,1600.0
2007-12-26 15:30:00,75.98,76.25,75.94,75.95,4200.0,40.5084,40.6524,40.4871,40.4924,4200.0
2007-12-27 09:30:00,76.21,77.52,76.21,76.55,6200.0,40.6311,41.3295,40.6311,40.8123,6200.0
2007-12-27 10:00:00,76.43,76.43,76.43,76.43,600.0,40.7484,40.7484,40.7484,40.7484,600.0
2007-12-27 10:30:00,76.35,76.35,76.26,76.26,1200.0,40.7057,40.7057,40.6577,40.6577,1200.0
2007-12-27 11:00:00,76.45,76.45,76.45,76.45,900.0,40.759,40.759,40.759,40.759,900.0
2007-12-27 11:30:00,76.39,76.39,76.39,76.39,200.0,40.727,40.727,40.727,40.727,200.0
2007-12-27 12:00:00,76.38,76.38,76.38,76.38,300.0,40.7217,40.7217,40.7217,40.7217,300.0
2007-12-27 12:30:00,76.42,76.42,76.42,76.42,100.0,40.743,40.743,40.743,40.743,100.0
2007-12-27 13:00:00,76.49,76.49,76.49,76.49,500.0,40.7803,40.7803,40.7803,40.7803,500.0
2007-12-27 13:30:00,76.47,76.47,76.38,76.38,600.0,40.7697,40.7697,40.7217,40.7217,600.0
2007-12-27 14:00:00,76.46,76.46,76.46,76.46,200.0,40.7644,40.7644,40.7644,40.7644,200.0
2007-12-27 14:30:00,76.46,76.46,76.46,76.46,600.0,40.7644,40.7644,40.7644,40.7644,600.0
2007-12-27 15:00:00,76.43,76.43,76.43,76.43,200.0,40.7484,40.7484,40.7484,40.7484,200.0
2007-12-27 15:30:00,76.46,76.57,76.46,76.56,2400.0,40.7644,40.823,40.7644,40.8177,2400.0
2007-12-28 09:30:00,77.02,77.07,76.77,76.81,14000.0,41.0629,41.0896,40.9296,40.951,14000.0
2007-12-28 10:00:00,76.89,76.97,76.88,76.97,4500.0,40.9936,41.0363,40.9883,41.0363,4500.0
2007-12-28 10:30:00,76.97,76.97,76.97,76.97,200.0,41.0363,41.0363,41.0363,41.0363,200.0
2007-12-28 11:00:00,77.02,77.02,77.02,77.02,500.0,41.0629,41.0629,41.0629,41.0629,500.0
2007-12-28 11:30:00,77.01,77.07,77.01,77.07,3000.0,41.0576,41.0896,41.0576,41.0896,3000.0
2007-12-28 12:00:00,77.11,77.11,77.11,77.11,700.0,41.1109,41.1109,41.1109,41.1109,700.0
2007-12-28 12:30:00,77.11,77.11,77.11,77.11,800.0,41.1109,41.1109,41.1109,41.1109,800.0
2007-12-28 13:00:00,77.14,77.14,77.14,77.14,600.0,41.1269,41.1269,41.1269,41.1269,600.0
2007-12-28 13:30:00,77.14,77.14,77.05,77.05,1400.0,41.1269,41.1269,41.0789,41.0789,1400.0
2007-12-28 14:00:00,77.06,77.06,76.96,76.96,1000.0,41.0842,41.0842,41.0309,41.0309,1000.0
2007-12-28 14:30:00,76.96,76.96,76.96,76.96,0.0,41.0309,41.0309,41.0309,41.0309,0.0
2007-12-28 15:00:00,77.04,77.04,77.04,77.04,500.0,41.0736,41.0736,41.0736,41.0736,500.0
2007-12-28 15:30:00,77.07,77.11,77.06,77.09,1600.0,41.0896,41.1109,41.0842,41.1002,1600.0
2007-12-31 09:30:00,77.45,77.45,77.28,77.28,1600.0,41.2922,41.2922,41.2015,41.2015,1600.0
2007-12-31 10:00:00,77.24,77.25,77.03,77.03,6100.0,41.1802,41.1855,41.0682,41.0682,6100.0
2007-12-31 10:30:00,77.03,77.03,77.03,77.03,0.0,41.0682,41.0682,41.0682,41.0682,0.0
2007-12-31 11:00:00,77.28,77.28,77.28,77.28,100.0,41.2015,41.2015,41.2015,41.2015,100.0
2007-12-31 11:30:00,77.35,77.36,77.35,77.36,2000.0,41.2389,41.2442,41.2389,41.2442,2000.0
2007-12-31 12:00:00,77.33,77.33,77.31,77.31,3900.0,41.2282,41.2282,41.2175,41.2175,3900.0
2007-12-31 12:30:00,77.33,77.33,77.26,77.26,1500.0,41.2282,41.2282,41.1909,41.1909,1500.0
2007-12-31 13:00:00,77.45,77.45,77.36,77.36,1600.0,41.2922,41.2922,41.2442,41.2442,1600.0
2007-12-31 13:30:00,77.36,77.36,77.36,77.36,0.0,41.2442,41.2442,41.2442,41.2442,0.0
2007-12-31 14:00:00,77.36,77.36,77.36,77.36,0.0,41.2442,41.2442,41.2442,41.2442,0.0
2007-12-31 14:30:00,77.32,77.32,77.32,77.32,600.0,41.2229,41.2229,41.2229,41.2229,600.0
2007-12-31 15:00:00,77.32,77.32,77.32,77.32,0.0,41.2229,41.2229,41.2229,41.2229,0.0
2007-12-31 15:30:00,77.32,77.32,77.21,77.32,4400.0,41.2229,41.2229,41.1642,41.2229,4400.0
2008-01-02 09:30:00,78.97,78.97,77.42,77.42,2600.0,42.1025,42.1025,41.2762,41.2762,2600.0
2008-01-02 10:00:00,77.47,77.78,77.47,77.76,38800.0,41.3028,41.4681,41.3028,41.4574,38800.0
2008-01-02 10:30:00,77.74,77.85,77.74,77.74,8000.0,41.4468,41.5054,41.4468,41.4468,8000.0
2008-01-02 11:00:00,77.93,77.93,77.86,77.93,400.0,41.5481,41.5481,41.5108,41.5481,400.0
2008-01-02 11:30:00,77.89,77.96,77.89,77.96,200.0,41.5267,41.5641,41.5267,41.5641,200.0
2008-01-02 12:00:00,77.92,77.92,77.92,77.92,100.0,41.5427,41.5427,41.5427,41.5427,100.0
2008-01-02 12:30:00,77.92,77.92,77.92,77.92,0.0,41.5427,41.5427,41.5427,41.5427,0.0
2008-01-02 13:00:00,77.9,77.98,77.9,77.98,900.0,41.5321,41.5747,41.5321,41.5747,900.0
2008-01-02 13:30:00,77.89,77.89,77.89,77.89,100.0,41.5267,41.5267,41.5267,41.5267,100.0
2008-01-02 14:00:00,77.91,77.91,77.74,77.74,7300.0,41.5374,41.5374,41.4468,41.4468,7300.0
2008-01-02 14:30:00,77.94,77.94,77.93,77.93,1400.0,41.5534,41.5534,41.5481,41.5481,1400.0
2008-01-02 15:00:00,78.03,78.03,78.02,78.02,1600.0,41.6014,41.6014,41.5961,41.5961,1600.0
2008-01-02 15:30:00,77.98,78.01,77.98,77.99,2300.0,41.5747,41.5907,41.5747,41.5801,2300.0
2008-01-03 09:30:00,79.38,79.38,77.62,77.74,18500.0,42.3211,42.3211,41.3828,41.4468,18500.0
2008-01-03 10:00:00,77.74,77.74,77.6,77.6,2000.0,41.4468,41.4468,41.3721,41.3721,2000.0
2008-01-03 10:30:00,77.6,77.6,77.6,77.6,0.0,41.3721,41.3721,41.3721,41.3721,0.0
2008-01-03 11:00:00,77.7,77.7,77.7,77.7,500.0,41.4255,41.4255,41.4255,41.4255,500.0
2008-01-03 11:30:00,77.62,77.62,77.62,77.62,500.0,41.3828,41.3828,41.3828,41.3828,500.0
2008-01-03 12:00:00,77.61,77.7,77.61,77.7,12500.0,41.3775,41.4255,41.3775,41.4255,12500.0
2008-01-03 12:30:00,77.71,77.74,77.71,77.73,6900.0,41.4308,41.4468,41.4308,41.4414,6900.0
2008-01-03 13:00:00,77.78,77.82,77.78,77.82,4700.0,41.4681,41.4894,41.4681,41.4894,4700.0
2008-01-03 13:30:00,77.83,77.87,77.81,77.87,1100.0,41.4948,41.5161,41.4841,41.5161,1100.0
2008-01-03 14:00:00,77.85,77.87,77.85,77.87,2200.0,41.5054,41.5161,41.5054,41.5161,2200.0
2008-01-03 14:30:00,77.99,77.99,77.99,77.99,1500.0,41.5801,41.5801,41.5801,41.5801,1500.0
2008-01-03 15:00:00,77.91,77.98,77.91,77.98,2200.0,41.5374,41.5747,41.5374,41.5747,2200.0
2008-01-03 15:30:00,77.99,78.0,77.95,78.0,2800.0,41.5801,41.5854,41.5587,41.5854,2800.0
2008-01-04 09:30:00,78.3,78.32,78.18,78.24,34800.0,41.7453,41.756,41.6814,41.7134,34800.0
2008-01-04 10:00:00,78.17,78.37,78.17,78.37,4900.0,41.676,41.7827,41.676,41.7827,4900.0
2008-01-04 10:30:00,78.33,78.37,78.33,78.34,3700.0,41.7613,41.7827,41.7613,41.7667,3700.0
2008-01-04 11:00:00,78.3,78.36,78.3,78.33,1300.0,41.7453,41.7773,41.7453,41.7613,1300.0
2008-01-04 11:30:00,78.3,78.31,78.3,78.31,1900.0,41.7453,41.7507,41.7453,41.7507,1900.0
2008-01-04 12:00:00,78.27,78.27,78.09,78.09,20000.0,41.7293,41.7293,41.6334,41.6334,20000.0
2008-01-04 12:30:00,78.18,78.21,78.18,78.21,600.0,41.6814,41.6974,41.6814,41.6974,600.0
2008-01-04 13:00:00,78.24,78.25,78.24,78.25,1600.0,41.7134,41.7187,41.7134,41.7187,1600.0
2008-01-04 13:30:00,78.29,78.29,78.19,78.22,1800.0,41.74,41.74,41.6867,41.7027,1800.0
2008-01-04 14:00:00,78.22,78.26,78.22,78.26,1000.0,41.7027,41.724,41.7027,41.724,1000.0
2008-01-04 14:30:00,78.29,78.31,78.29,78.3,5200.0,41.74,41.7507,41.74,41.7453,5200.0
2008-01-04 15:00:00,78.23,78.23,78.21,78.22,1500.0,41.708,41.708,41.6974,41.7027,1500.0
2008-01-04 15:30:00,78.2,78.22,78.2,78.21,2100.0,41.692,41.7027,41.692,41.6974,2100.0
2008-01-07 09:30:00,78.35,78.35,78.13,78.22,18300.0,41.772,41.772,41.6547,41.7027,18300.0
2008-01-07 10:00:00,78.26,78.3,78.26,78.3,300.0,41.724,41.7453,41.724,41.7453,300.0
2008-01-07 10:30:00,78.35,78.35,78.25,78.25,3100.0,41.772,41.772,41.7187,41.7187,3100.0
2008-01-07 11:00:00,78.27,78.27,78.19,78.24,7100.0,41.7293,41.7293,41.6867,41.7134,7100.0
2008-01-07 11:30:00,78.22,78.23,78.15,78.16,3500.0,41.7027,41.708,41.6654,41.6707,3500.0
2008-01-07 12:00:00,78.15,78.15,78.15,78.15,8200.0,41.6654,41.6654,41.6654,41.6654,8200.0
2008-01-07 12:30:00,78.23,78.23,78.16,78.16,2400.0,41.708,41.708,41.6707,41.6707,2400.0
2008-01-07 13:00:00,78.23,78.26,78.21,78.22,4000.0,41.708,41.724,41.6974,41.7027,4000.0
2008-01-07 13:30:00,78.27,78.27,78.27,78.27,100.0,41.7293,41.7293,41.7293,41.7293,100.0
2008-01-07 14:00:00,78.27,78.27,78.27,78.27,0.0,41.7293,41.7293,41.7293,41.7293,0.0
2008-01-07 14:30:00,78.2,78.32,78.19,78.32,5600.0,41.692,41.756,41.6867,41.756,5600.0
2008-01-07 15:00:00,78.34,78.34,78.33,78.34,2800.0,41.7667,41.7667,41.7613,41.7667,2800.0
2008-01-07 15:30:00,78.27,78.38,78.27,78.38,1500.0,41.7293,41.788,41.7293,41.788,1500.0
2008-01-08 09:30:00,79.94,79.94,78.11,78.13,17700.0,42.6197,42.6197,41.644,41.6547,17700.0
2008-01-08 10:00:00,78.13,78.13,78.0,78.0,21700.0,41.6547,41.6547,41.5854,41.5854,21700.0
2008-01-08 10:30:00,78.05,78.05,78.02,78.02,300.0,41.6121,41.6121,41.5961,41.5961,300.0
2008-01-08 11:00:00,77.96,78.06,77.96,78.06,1400.0,41.5641,41.6174,41.5641,41.6174,1400.0
2008-01-08 11:30:00,78.14,78.25,78.14,78.22,700.0,41.66,41.7187,41.66,41.7027,700.0
2008-01-08 12:00:00,78.19,78.19,78.19,78.19,600.0,41.6867,41.6867,41.6867,41.6867,600.0
2008-01-08 12:30:00,78.17,78.19,78.17,78.19,2700.0,41.676,41.6867,41.676,41.6867,2700.0
2008-01-08 13:00:00,78.23,78.23,78.19,78.19,900.0,41.708,41.708,41.6867,41.6867,900.0
2008-01-08 13:30:00,78.19,78.19,78.19,78.19,0.0,41.6867,41.6867,41.6867,41.6867,0.0
2008-01-08 14:00:00,78.13,78.22,78.13,78.22,500.0,41.6547,41.7027,41.6547,41.7027,500.0
2008-01-08 14:30:00,78.24,78.29,78.16,78.16,1300.0,41.7134,41.74,41.6707,41.6707,1300.0
2008-01-08 15:00:00,78.3,78.37,78.3,78.37,3500.0,41.7453,41.7827,41.7453,41.7827,3500.0
2008-01-08 15:30:00,78.37,78.4,78.3,78.4,800.0,41.7827,41.7987,41.7453,41.7987,800.0
2008-01-09 09:30:00,78.55,78.55,78.28,78.28,2400.0,41.8786,41.8786,41.7347,41.7347,2400.0
2008-01-09 10:00:00,78.27,78.3,78.26,78.3,2400.0,41.7293,41.7453,41.724,41.7453,2400.0
2008-01-09 10:30:00,78.19,78.32,78.19,78.32,300.0,41.6867,41.756,41.6867,41.756,300.0
2008-01-09 11:00:00,78.36,78.41,78.36,78.41,900.0,41.7773,41.804,41.7773,41.804,900.0
2008-01-09 11:30:00,78.4,78.44,78.4,78.44,900.0,41.7987,41.82,41.7987,41.82,900.0
2008-01-09 12:00:00,78.36,78.36,78.32,78.32,3100.0,41.7773,41.7773,41.756,41.756,3100.0
2008-01-09 12:30:00,78.39,78.41,78.36,78.41,500.0,41.7933,41.804,41.7773,41.804,500.0
2008-01-09 13:00:00,78.41,78.43,78.41,78.43,500.0,41.804,41.8146,41.804,41.8146,500.0
2008-01-09 13:30:00,78.43,78.43,78.43,78.43,0.0,41.8146,41.8146,41.8146,41.8146,0.0
2008-01-09 14:00:00,78.5,78.54,78.5,78.52,1300.0,41.852,41.8733,41.852,41.8626,1300.0
2008-01-09 14:30:00,78.5,78.5,78.39,78.39,2600.0,41.852,41.852,41.7933,41.7933,2600.0
2008-01-09 15:00:00,78.36,78.37,78.36,78.37,1000.0,41.7773,41.7827,41.7773,41.7827,1000.0
2008-01-09 15:30:00,78.27,78.27,78.22,78.22,2200.0,41.7293,41.7293,41.7027,41.7027,2200.0
2008-01-10 09:30:00,79.18,79.18,78.05,78.09,15400.0,42.2145,42.2145,41.6121,41.6334,15400.0
2008-01-10 10:00:00,78.05,78.05,77.97,77.97,12200.0,41.6121,41.6121,41.5694,41.5694,12200.0
2008-01-10 10:30:00,78.08,78.08,78.08,78.08,800.0,41.628,41.628,41.628,41.628,800.0
2008-01-10 11:00:00,78.04,78.06,78.04,78.06,700.0,41.6067,41.6174,41.6067,41.6174,700.0
2008-01-10 11:30:00,78.06,78.06,78.06,78.06,700.0,41.6174,41.6174,41.6174,41.6174,700.0
2008-01-10 12:00:00,77.99,78.06,77.99,78.06,1200.0,41.5801,41.6174,41.5801,41.6174,1200.0
2008-01-10 12:30:00,78.09,78.28,78.09,78.28,400.0,41.6334,41.7347,41.6334,41.7347,400.0
2008-01-10 13:00:00,78.27,78.27,78.21,78.21,900.0,41.7293,41.7293,41.6974,41.6974,900.0
2008-01-10 13:30:00,78.02,78.02,77.96,77.96,200.0,41.5961,41.5961,41.5641,41.5641,200.0
2008-01-10 14:00:00,78.04,78.18,78.01,78.17,8600.0,41.6067,41.6814,41.5907,41.676,8600.0
2008-01-10 14:30:00,78.03,78.03,78.01,78.02,2000.0,41.6014,41.6014,41.5907,41.5961,2000.0
2008-01-10 15:00:00,77.97,78.03,77.97,78.03,200.0,41.5694,41.6014,41.5694,41.6014,200.0
2008-01-10 15:30:00,78.0,78.06,77.88,78.06,3700.0,41.5854,41.6174,41.5214,41.6174,3700.0
2008-01-11 09:30:00,78.29,78.29,78.02,78.02,3500.0,41.74,41.74,41.5961,41.5961,3500.0
2008-01-11 10:00:00,78.24,78.24,78.1,78.1,300.0,41.7134,41.7134,41.6387,41.6387,300.0
2008-01-11 10:30:00,78.21,78.21,78.11,78.18,1000.0,41.6974,41.6974,41.644,41.6814,1000.0
2008-01-11 11:00:00,78.14,78.26,78.14,78.17,2600.0,41.66,41.724,41.66,41.676,2600.0
2008-01-11 11:30:00,78.1,78.1,78.1,78.1,200.0,41.6387,41.6387,41.6387,41.6387,200.0
2008-01-11 12:00:00,78.21,78.27,78.21,78.27,1900.0,41.6974,41.7293,41.6974,41.7293,1900.0
2008-01-11 12:30:00,78.25,78.28,78.25,78.27,2100.0,41.7187,41.7347,41.7187,41.7293,2100.0
2008-01-11 13:00:00,78.29,78.29,78.29,78.29,200.0,41.74,41.74,41.74,41.74,200.0
2008-01-11 13:30:00,78.35,78.37,78.25,78.35,1400.0,41.772,41.7827,41.7187,41.772,1400.0
2008-01-11 14:00:00,78.22,78.38,78.22,78.33,3300.0,41.7027,41.788,41.7027,41.7613,3300.0
2008-01-11 14:30:00,78.3,78.3,78.22,78.25,600.0,41.7453,41.7453,41.7027,41.7187,600.0
2008-01-11 15:00:00,78.44,78.46,78.39,78.39,1000.0,41.82,41.8306,41.7933,41.7933,1000.0
2008-01-11 15:30:00,78.49,78.49,78.43,78.43,500.0,41.8466,41.8466,41.8146,41.8146,500.0
2008-01-14 09:30:00,78.61,78.61,78.4,78.4,6800.0,41.9106,41.9106,41.7987,41.7987,6800.0
2008-01-14 10:00:00,78.52,78.53,78.38,78.41,6000.0,41.8626,41.868,41.788,41.804,6000.0
2008-01-14 10:30:00,78.4,78.44,78.4,78.43,1800.0,41.7987,41.82,41.7987,41.8146,1800.0
2008-01-14 11:00:00,78.43,78.47,78.43,78.45,1500.0,41.8146,41.836,41.8146,41.8253,1500.0
2008-01-14 11:30:00,78.5,78.5,78.5,78.5,500.0,41.852,41.852,41.852,41.852,500.0
2008-01-14 12:00:00,78.45,78.52,78.43,78.52,1100.0,41.8253,41.8626,41.8146,41.8626,1100.0
2008-01-14 12:30:00,78.51,78.51,78.47,78.47,1100.0,41.8573,41.8573,41.836,41.836,1100.0
2008-01-14 13:00:00,78.44,78.46,78.39,78.42,1800.0,41.82,41.8306,41.7933,41.8093,1800.0
2008-01-14 13:30:00,78.41,78.44,78.32,78.33,3000.0,41.804,41.82,41.756,41.7613,3000.0
2008-01-14 14:00:00,78.41,78.48,78.41,78.47,1100.0,41.804,41.8413,41.804,41.836,1100.0
2008-01-14 14:30:00,78.45,78.47,78.44,78.44,800.0,41.8253,41.836,41.82,41.82,800.0
2008-01-14 15:00:00,78.45,78.45,78.45,78.45,2800.0,41.8253,41.8253,41.8253,41.8253,2800.0
2008-01-14 15:30:00,78.5,78.52,78.42,78.52,2800.0,41.852,41.8626,41.8093,41.8626,2800.0
2008-01-15 09:30:00,78.55,78.78,78.55,78.71,2800.0,41.8786,42.0012,41.8786,41.9639,2800.0
2008-01-15 10:00:00,78.74,78.77,78.71,78.77,700.0,41.9799,41.9959,41.9639,41.9959,700.0
2008-01-15 10:30:00,78.79,78.8,78.79,78.8,1800.0,42.0066,42.0119,42.0066,42.0119,1800.0
2008-01-15 11:00:00,78.79,78.79,78.76,78.76,1300.0,42.0066,42.0066,41.9906,41.9906,1300.0
2008-01-15 11:30:00,78.72,78.79,78.71,78.71,4000.0,41.9693,42.0066,41.9639,41.9639,4000.0
2008-01-15 12:00:00,78.72,78.72,78.67,78.69,5700.0,41.9693,41.9693,41.9426,41.9533,5700.0
2008-01-15 12:30:00,78.73,78.74,78.73,78.73,3000.0,41.9746,41.9799,41.9746,41.9746,3000.0
2008-01-15 13:00:00,78.7,78.7,78.65,78.7,1100.0,41.9586,41.9586,41.9319,41.9586,1100.0
2008-01-15 13:30:00,78.73,78.75,78.73,78.75,1600.0,41.9746,41.9853,41.9746,41.9853,1600.0
2008-01-15 14:00:00,78.74,78.74,78.71,78.74,2600.0,41.9799,41.9799,41.9639,41.9799,2600.0
2008-01-15 14:30:00,78.78,78.82,78.75,78.82,6000.0,42.0012,42.0226,41.9853,42.0226,6000.0
2008-01-15 15:00:00,78.83,78.89,78.83,78.86,4400.0,42.0279,42.0599,42.0279,42.0439,4400.0
2008-01-15 15:30:00,78.84,78.93,78.84,78.93,3800.0,42.0332,42.0812,42.0332,42.0812,3800.0
2008-01-16 09:30:00,78.92,78.92,78.78,78.79,9800.0,42.0759,42.0759,42.0012,42.0066,9800.0
2008-01-16 10:00:00,78.96,78.96,78.96,78.96,400.0,42.0972,42.0972,42.0972,42.0972,400.0
2008-01-16 10:30:00,78.98,78.98,78.92,78.92,5900.0,42.1079,42.1079,42.0759,42.0759,5900.0
2008-01-16 11:00:00,79.03,79.03,79.03,79.03,400.0,42.1345,42.1345,42.1345,42.1345,400.0
2008-01-16 11:30:00,78.99,78.99,78.81,78.86,9900.0,42.1132,42.1132,42.0172,42.0439,9900.0
2008-01-16 12:00:00,78.81,78.85,78.81,78.85,1300.0,42.0172,42.0386,42.0172,42.0386,1300.0
2008-01-16 12:30:00,78.85,78.86,78.85,78.86,300.0,42.0386,42.0439,42.0386,42.0439,300.0
2008-01-16 13:00:00,78.83,78.83,78.83,78.83,700.0,42.0279,42.0279,42.0279,42.0279,700.0
2008-01-16 13:30:00,78.95,78.95,78.9,78.94,600.0,42.0919,42.0919,42.0652,42.0866,600.0
2008-01-16 14:00:00,78.92,78.92,78.86,78.89,1400.0,42.0759,42.0759,42.0439,42.0599,1400.0
2008-01-16 14:30:00,78.86,78.86,78.72,78.76,6900.0,42.0439,42.0439,41.9693,41.9906,6900.0
2008-01-16 15:00:00,78.82,78.82,78.73,78.75,2200.0,42.0226,42.0226,41.9746,41.9853,2200.0
2008-01-16 15:30:00,78.73,78.8,78.63,78.8,6400.0,41.9746,42.0119,41.9213,42.0119,6400.0
2008-01-17 09:30:00,78.81,78.81,78.72,78.8,4700.0,42.0172,42.0172,41.9693,42.0119,4700.0
2008-01-17 10:00:00,78.81,78.81,78.81,78.81,700.0,42.0172,42.0172,42.0172,42.0172,700.0
2008-01-17 10:30:00,78.9,78.97,78.9,78.97,300.0,42.0652,42.1025,42.0652,42.1025,300.0
2008-01-17 11:00:00,79.03,79.05,79.01,79.05,4100.0,42.1345,42.1452,42.1239,42.1452,4100.0
2008-01-17 11:30:00,78.94,79.04,78.94,79.04,800.0,42.0866,42.1399,42.0866,42.1399,800.0
2008-01-17 12:00:00,78.97,78.97,78.95,78.97,600.0,42.1025,42.1025,42.0919,42.1025,600.0
2008-01-17 12:30:00,79.06,79.07,79.0,79.0,5000.0,42.1505,42.1559,42.1185,42.1185,5000.0
2008-01-17 13:00:00,79.0,79.03,79.0,79.03,1200.0,42.1185,42.1345,42.1185,42.1345,1200.0
2008-01-17 13:30:00,79.0,79.03,78.99,79.03,2500.0,42.1185,42.1345,42.1132,42.1345,2500.0
2008-01-17 14:00:00,79.05,79.06,79.05,79.06,700.0,42.1452,42.1505,42.1452,42.1505,700.0
2008-01-17 14:30:00,79.15,79.16,79.14,79.14,900.0,42.1985,42.2038,42.1932,42.1932,900.0
2008-01-17 15:00:00,79.17,79.29,79.16,79.26,4000.0,42.2092,42.2732,42.2038,42.2572,4000.0
2008-01-17 15:30:00,79.32,79.33,79.19,79.31,3400.0,42.2891,42.2945,42.2198,42.2838,3400.0
2008-01-18 09:30:00,78.83,79.1,78.83,79.1,2200.0,42.0279,42.1719,42.0279,42.1719,2200.0
2008-01-18 10:00:00,79.05,79.05,79.0,79.0,1900.0,42.1452,42.1452,42.1185,42.1185,1900.0
2008-01-18 10:30:00,79.0,79.0,79.0,79.0,0.0,42.1185,42.1185,42.1185,42.1185,0.0
2008-01-18 11:00:00,79.09,79.16,79.09,79.16,600.0,42.1665,42.2038,42.1665,42.2038,600.0
2008-01-18 11:30:00,79.16,79.21,79.16,79.2,3900.0,42.2038,42.2305,42.2038,42.2252,3900.0
2008-01-18 12:00:00,79.23,79.23,79.19,79.2,1900.0,42.2412,42.2412,42.2198,42.2252,1900.0
2008-01-18 12:30:00,79.19,79.19,79.15,79.17,2800.0,42.2198,42.2198,42.1985,42.2092,2800.0
2008-01-18 13:00:00,79.15,79.21,79.15,79.18,1000.0,42.1985,42.2305,42.1985,42.2145,1000.0
2008-01-18 13:30:00,79.2,79.22,79.07,79.21,7000.0,42.2252,42.2358,42.1559,42.2305,7000.0
2008-01-18 14:00:00,79.15,79.15,79.15,79.15,100.0,42.1985,42.1985,42.1985,42.1985,100.0
2008-01-18 14:30:00,79.26,79.26,79.26,79.26,3100.0,42.2572,42.2572,42.2572,42.2572,3100.0
2008-01-18 15:00:00,79.15,79.26,79.12,79.26,4700.0,42.1985,42.2572,42.1825,42.2572,4700.0
2008-01-18 15:30:00,79.26,79.26,79.21,79.26,6200.0,42.2572,42.2572,42.2305,42.2572,6200.0
2008-01-22 09:30:00,79.91,79.91,79.53,79.53,7100.0,42.6037,42.6037,42.4011,42.4011,7100.0
2008-01-22 10:00:00,79.59,79.59,79.4,79.4,3600.0,42.4331,42.4331,42.3318,42.3318,3600.0
2008-01-22 10:30:00,79.41,79.41,79.35,79.35,6300.0,42.3371,42.3371,42.3051,42.3051,6300.0
2008-01-22 11:00:00,79.5,79.55,79.5,79.55,500.0,42.3851,42.4118,42.3851,42.4118,500.0
2008-01-22 11:30:00,79.48,79.64,79.4,79.59,2800.0,42.3745,42.4598,42.3318,42.4331,2800.0
2008-01-22 12:00:00,79.64,79.73,79.38,79.66,14600.0,42.4598,42.5077,42.3211,42.4704,14600.0
2008-01-22 12:30:00,79.37,79.64,79.37,79.64,1500.0,42.3158,42.4598,42.3158,42.4598,1500.0
2008-01-22 13:00:00,79.63,79.63,79.42,79.63,5600.0,42.4544,42.4544,42.3425,42.4544,5600.0
2008-01-22 13:30:00,79.63,79.65,79.6,79.65,900.0,42.4544,42.4651,42.4384,42.4651,900.0
2008-01-22 14:00:00,79.65,79.8,79.65,79.79,3900.0,42.4651,42.5451,42.4651,42.5397,3900.0
2008-01-22 14:30:00,79.75,79.88,79.68,79.85,5200.0,42.5184,42.5877,42.4811,42.5717,5200.0
2008-01-22 15:00:00,79.8,79.8,79.8,79.8,2300.0,42.5451,42.5451,42.5451,42.5451,2300.0
2008-01-22 15:30:00,79.83,79.85,79.78,79.85,1400.0,42.5611,42.5717,42.5344,42.5717,1400.0
2008-01-23 09:30:00,82.68,82.68,80.23,80.35,16000.0,44.0805,44.0805,42.7743,42.8383,16000.0
2008-01-23 10:00:00,80.35,80.44,80.2,80.2,7100.0,42.8383,42.8863,42.7583,42.7583,7100.0
2008-01-23 10:30:00,80.4,80.4,80.32,80.32,800.0,42.8649,42.8649,42.8223,42.8223,800.0
2008-01-23 11:00:00,80.42,80.44,80.36,80.36,1000.0,42.8756,42.8863,42.8436,42.8436,1000.0
2008-01-23 11:30:00,80.25,80.32,80.24,80.29,3700.0,42.785,42.8223,42.7796,42.8063,3700.0
2008-01-23 12:00:00,80.34,80.34,80.28,80.28,1300.0,42.833,42.833,42.801,42.801,1300.0
2008-01-23 12:30:00,80.3,80.64,80.3,80.64,14000.0,42.8116,42.9929,42.8116,42.9929,14000.0
2008-01-23 13:00:00,80.41,80.5,80.41,80.45,2000.0,42.8703,42.9183,42.8703,42.8916,2000.0
2008-01-23 13:30:00,80.44,80.44,80.14,80.15,13900.0,42.8863,42.8863,42.7263,42.7317,13900.0
2008-01-23 14:00:00,80.1,80.25,80.05,80.06,40100.0,42.705,42.785,42.6783,42.6837,40100.0
2008-01-23 14:30:00,80.1,80.1,80.05,80.05,5200.0,42.705,42.705,42.6783,42.6783,5200.0
2008-01-23 15:00:00,80.05,80.09,79.69,79.86,13200.0,42.6783,42.6997,42.4864,42.577,13200.0
2008-01-23 15:30:00,79.49,79.63,79.49,79.63,4400.0,42.3798,42.4544,42.3798,42.4544,4400.0
2008-01-24 09:30:00,79.56,79.58,79.25,79.25,11700.0,42.4171,42.4278,42.2518,42.2518,11700.0
2008-01-24 10:00:00,79.39,79.39,79.26,79.28,1400.0,42.3265,42.3265,42.2572,42.2678,1400.0
2008-01-24 10:30:00,79.25,79.4,79.21,79.21,1400.0,42.2518,42.3318,42.2305,42.2305,1400.0
2008-01-24 11:00:00,79.23,79.36,79.14,79.14,3000.0,42.2412,42.3105,42.1932,42.1932,3000.0
2008-01-24 11:30:00,79.22,79.22,79.09,79.09,1900.0,42.2358,42.2358,42.1665,42.1665,1900.0
2008-01-24 12:00:00,79.13,79.18,79.06,79.18,2200.0,42.1879,42.2145,42.1505,42.2145,2200.0
2008-01-24 12:30:00,79.22,79.28,79.22,79.27,300.0,42.2358,42.2678,42.2358,42.2625,300.0
2008-01-24 13:00:00,79.2,79.24,79.15,79.15,2800.0,42.2252,42.2465,42.1985,42.1985,2800.0
2008-01-24 13:30:00,79.24,79.24,79.1,79.1,700.0,42.2465,42.2465,42.1719,42.1719,700.0
2008-01-24 14:00:00,79.08,79.11,79.05,79.05,1900.0,42.1612,42.1772,42.1452,42.1452,1900.0
2008-01-24 14:30:00,79.13,79.13,79.11,79.13,3300.0,42.1879,42.1879,42.1772,42.1879,3300.0
2008-01-24 15:00:00,79.12,79.12,79.11,79.11,500.0,42.1825,42.1825,42.1772,42.1772,500.0
2008-01-24 15:30:00,79.11,79.11,78.98,78.98,6900.0,42.1772,42.1772,42.1079,42.1079,6900.0
2008-01-25 09:30:00,78.87,78.87,78.57,78.72,5100.0,42.0492,42.0492,41.8893,41.9693,5100.0
2008-01-25 10:00:00,78.79,78.93,78.79,78.93,3500.0,42.0066,42.0812,42.0066,42.0812,3500.0
2008-01-25 10:30:00,79.18,79.18,79.18,79.18,200.0,42.2145,42.2145,42.2145,42.2145,200.0
2008-01-25 11:00:00,79.27,79.36,79.17,79.17,1800.0,42.2625,42.3105,42.2092,42.2092,1800.0
2008-01-25 11:30:00,79.23,79.23,79.07,79.23,600.0,42.2412,42.2412,42.1559,42.2412,600.0
2008-01-25 12:00:00,79.16,79.16,79.16,79.16,200.0,42.2038,42.2038,42.2038,42.2038,200.0
2008-01-25 12:30:00,79.18,79.18,79.18,79.18,500.0,42.2145,42.2145,42.2145,42.2145,500.0
2008-01-25 13:00:00,79.25,79.44,79.25,79.44,4300.0,42.2518,42.3531,42.2518,42.3531,4300.0
2008-01-25 13:30:00,79.49,79.59,79.49,79.59,300.0,42.3798,42.4331,42.3798,42.4331,300.0
2008-01-25 14:00:00,79.55,79.55,79.5,79.5,1800.0,42.4118,42.4118,42.3851,42.3851,1800.0
2008-01-25 14:30:00,79.55,79.59,79.53,79.59,900.0,42.4118,42.4331,42.4011,42.4331,900.0
2008-01-25 15:00:00,79.55,79.55,79.28,79.5,7900.0,42.4118,42.4118,42.2678,42.3851,7900.0
2008-01-25 15:30:00,79.58,79.69,79.35,79.69,2500.0,42.4278,42.4864,42.3051,42.4864,2500.0
2008-01-28 09:30:00,79.52,79.53,79.45,79.53,8400.0,42.3958,42.4011,42.3585,42.4011,8400.0
2008-01-28 10:00:00,79.58,79.58,79.53,79.54,1200.0,42.4278,42.4278,42.4011,42.4064,1200.0
2008-01-28 10:30:00,79.52,79.53,79.38,79.38,800.0,42.3958,42.4011,42.3211,42.3211,800.0
2008-01-28 11:00:00,79.43,79.49,79.43,79.49,4900.0,42.3478,42.3798,42.3478,42.3798,4900.0
2008-01-28 11:30:00,79.48,79.48,79.46,79.46,1500.0,42.3745,42.3745,42.3638,42.3638,1500.0
2008-01-28 12:00:00,79.41,79.41,79.41,79.41,200.0,42.3371,42.3371,42.3371,42.3371,200.0
2008-01-28 12:30:00,79.49,79.49,79.38,79.45,500.0,42.3798,42.3798,42.3211,42.3585,500.0
2008-01-28 13:00:00,79.38,79.39,79.3,79.37,5000.0,42.3211,42.3265,42.2785,42.3158,5000.0
2008-01-28 13:30:00,79.37,79.41,79.37,79.41,1900.0,42.3158,42.3371,42.3158,42.3371,1900.0
2008-01-28 14:00:00,79.39,79.4,79.29,79.4,5800.0,42.3265,42.3318,42.2732,42.3318,5800.0
2008-01-28 14:30:00,79.4,79.49,79.39,79.49,2300.0,42.3318,42.3798,42.3265,42.3798,2300.0
2008-01-28 15:00:00,79.49,79.49,79.47,79.47,2600.0,42.3798,42.3798,42.3691,42.3691,2600.0
2008-01-28 15:30:00,79.41,79.46,79.35,79.46,14400.0,42.3371,42.3638,42.3051,42.3638,14400.0
2008-01-29 09:30:00,79.4,79.42,79.28,79.42,7500.0,42.3318,42.3425,42.2678,42.3425,7500.0
2008-01-29 10:00:00,79.38,79.38,79.09,79.24,16900.0,42.3211,42.3211,42.1665,42.2465,16900.0
2008-01-29 10:30:00,79.26,79.26,79.21,79.24,6200.0,42.2572,42.2572,42.2305,42.2465,6200.0
2008-01-29 11:00:00,79.23,79.23,79.16,79.16,2300.0,42.2412,42.2412,42.2038,42.2038,2300.0
2008-01-29 11:30:00,79.1,79.1,79.1,79.1,1700.0,42.1719,42.1719,42.1719,42.1719,1700.0
2008-01-29 12:00:00,79.1,79.17,79.1,79.17,11900.0,42.1719,42.2092,42.1719,42.2092,11900.0
2008-01-29 12:30:00,79.17,79.21,79.17,79.21,800.0,42.2092,42.2305,42.2092,42.2305,800.0
2008-01-29 13:00:00,79.2,79.2,79.18,79.18,600.0,42.2252,42.2252,42.2145,42.2145,600.0
2008-01-29 13:30:00,79.18,79.18,79.18,79.18,800.0,42.2145,42.2145,42.2145,42.2145,800.0
2008-01-29 14:00:00,79.2,79.26,79.2,79.24,1300.0,42.2252,42.2572,42.2252,42.2465,1300.0
2008-01-29 14:30:00,79.27,79.28,79.24,79.24,4100.0,42.2625,42.2678,42.2465,42.2465,4100.0
2008-01-29 15:00:00,79.26,79.26,79.2,79.24,2400.0,42.2572,42.2572,42.2252,42.2465,2400.0
2008-01-29 15:30:00,79.23,79.24,79.13,79.23,6100.0,42.2412,42.2465,42.1879,42.2412,6100.0
2008-01-30 09:30:00,78.73,79.17,78.73,79.17,8000.0,41.9746,42.2092,41.9746,42.2092,8000.0
2008-01-30 10:00:00,79.19,79.19,79.08,79.14,2100.0,42.2198,42.2198,42.1612,42.1932,2100.0
2008-01-30 10:30:00,79.15,79.15,79.0,79.07,3800.0,42.1985,42.1985,42.1185,42.1559,3800.0
2008-01-30 11:00:00,79.08,79.1,79.08,79.1,2700.0,42.1612,42.1719,42.1612,42.1719,2700.0
2008-01-30 11:30:00,79.02,79.06,78.88,79.06,16200.0,42.1292,42.1505,42.0546,42.1505,16200.0
2008-01-30 12:00:00,78.9,79.0,78.9,78.95,11000.0,42.0652,42.1185,42.0652,42.0919,11000.0
2008-01-30 12:30:00,78.97,78.97,78.86,78.86,1600.0,42.1025,42.1025,42.0439,42.0439,1600.0
2008-01-30 13:00:00,79.0,79.0,78.99,79.0,1000.0,42.1185,42.1185,42.1132,42.1185,1000.0
2008-01-30 13:30:00,79.0,79.09,79.0,79.09,500.0,42.1185,42.1665,42.1185,42.1665,500.0
2008-01-30 14:00:00,79.09,81.45,78.5,79.03,100200.0,42.1665,43.4247,41.852,42.1345,100200.0
2008-01-30 14:30:00,79.0,79.15,78.94,79.15,6000.0,42.1185,42.1985,42.0866,42.1985,6000.0
2008-01-30 15:00:00,79.05,79.05,78.69,78.69,4100.0,42.1452,42.1452,41.9533,41.9533,4100.0
2008-01-30 15:30:00,79.23,79.34,79.19,79.25,82400.0,42.2412,42.2998,42.2198,42.2518,82400.0
2008-01-31 09:30:00,79.75,79.76,79.62,79.62,8300.0,42.5184,42.5237,42.4491,42.4491,8300.0
2008-01-31 10:00:00,79.58,79.64,79.58,79.6,12100.0,42.4278,42.4598,42.4278,42.4384,12100.0
2008-01-31 10:30:00,79.58,79.67,79.58,79.67,2600.0,42.4278,42.4757,42.4278,42.4757,2600.0
2008-01-31 11:00:00,79.57,79.64,79.5,79.5,1300.0,42.4224,42.4598,42.3851,42.3851,1300.0
2008-01-31 11:30:00,79.5,79.51,79.5,79.5,500.0,42.3851,42.3904,42.3851,42.3851,500.0
2008-01-31 12:00:00,79.37,79.37,79.3,79.3,1800.0,42.3158,42.3158,42.2785,42.2785,1800.0
2008-01-31 12:30:00,79.3,79.3,79.3,79.3,0.0,42.2785,42.2785,42.2785,42.2785,0.0
2008-01-31 13:00:00,79.49,79.49,79.46,79.46,8500.0,42.3798,42.3798,42.3638,42.3638,8500.0
2008-01-31 13:30:00,79.41,79.41,79.35,79.35,1000.0,42.3371,42.3371,42.3051,42.3051,1000.0
2008-01-31 14:00:00,79.36,79.36,79.35,79.35,500.0,42.3105,42.3105,42.3051,42.3051,500.0
2008-01-31 14:30:00,79.4,79.51,79.39,79.44,2400.0,42.3318,42.3904,42.3265,42.3531,2400.0
2008-01-31 15:00:00,79.37,79.37,79.34,79.34,8100.0,42.3158,42.3158,42.2998,42.2998,8100.0
2008-01-31 15:30:00,79.46,79.46,79.43,79.45,6800.0,42.3638,42.3638,42.3478,42.3585,6800.0
2008-02-01 09:30:00,79.38,79.38,79.24,79.31,3600.0,42.4784,42.4784,42.4034,42.4409,3600.0
2008-02-01 10:00:00,79.15,79.28,79.15,79.28,1000.0,42.3553,42.4248,42.3553,42.4248,1000.0
2008-02-01 10:30:00,79.35,79.35,79.34,79.34,1000.0,42.4623,42.4623,42.4569,42.4569,1000.0
2008-02-01 11:00:00,79.38,79.51,79.38,79.4,2400.0,42.4784,42.5479,42.4784,42.4891,2400.0
2008-02-01 11:30:00,79.38,79.38,79.2,79.2,33900.0,42.4784,42.4784,42.382,42.382,33900.0
2008-02-01 12:00:00,79.26,79.39,79.24,79.39,5500.0,42.4141,42.4837,42.4034,42.4837,5500.0
2008-02-01 12:30:00,79.37,79.43,79.34,79.43,1600.0,42.473,42.5051,42.4569,42.5051,1600.0
2008-02-01 13:00:00,79.38,79.38,79.32,79.36,3900.0,42.4784,42.4784,42.4462,42.4676,3900.0
2008-02-01 13:30:00,79.33,79.35,79.25,79.27,2100.0,42.4516,42.4623,42.4088,42.4195,2100.0
2008-02-01 14:00:00,79.4,79.4,79.31,79.4,300.0,42.4891,42.4891,42.4409,42.4891,300.0
2008-02-01 14:30:00,79.26,79.34,79.22,79.22,2200.0,42.4141,42.4569,42.3927,42.3927,2200.0
2008-02-01 15:00:00,79.24,79.3,79.21,79.29,5300.0,42.4034,42.4355,42.3874,42.4302,5300.0
2008-02-01 15:30:00,79.29,79.31,79.22,79.3,2700.0,42.4302,42.4409,42.3927,42.4355,2700.0
2008-02-04 09:30:00,79.0,79.12,78.89,79.1,4200.0,42.275,42.3392,42.2161,42.3285,4200.0
2008-02-04 10:00:00,79.17,79.17,79.02,79.02,21800.0,42.366,42.366,42.2857,42.2857,21800.0
2008-02-04 10:30:00,79.07,79.1,79.06,79.06,1600.0,42.3125,42.3285,42.3071,42.3071,1600.0
2008-02-04 11:00:00,79.06,79.06,78.79,79.01,35500.0,42.3071,42.3071,42.1626,42.2804,35500.0
2008-02-04 11:30:00,78.92,78.92,78.87,78.87,1100.0,42.2322,42.2322,42.2054,42.2054,1100.0
2008-02-04 12:00:00,78.91,78.91,78.91,78.91,700.0,42.2268,42.2268,42.2268,42.2268,700.0
2008-02-04 12:30:00,79.08,79.08,79.08,79.08,100.0,42.3178,42.3178,42.3178,42.3178,100.0
2008-02-04 13:00:00,79.07,79.07,79.04,79.04,1800.0,42.3125,42.3125,42.2964,42.2964,1800.0
2008-02-04 13:30:00,79.04,79.04,79.0,79.0,1900.0,42.2964,42.2964,42.275,42.275,1900.0
2008-02-04 14:00:00,79.06,79.06,78.96,78.96,900.0,42.3071,42.3071,42.2536,42.2536,900.0
2008-02-04 14:30:00,79.03,79.12,79.03,79.12,35900.0,42.2911,42.3392,42.2911,42.3392,35900.0
2008-02-04 15:00:00,78.99,79.1,78.99,79.05,700.0,42.2697,42.3285,42.2697,42.3018,700.0
2008-02-04 15:30:00,79.02,79.02,78.94,79.02,4200.0,42.2857,42.2857,42.2429,42.2857,4200.0
2008-02-05 09:30:00,79.6,79.62,79.52,79.52,5000.0,42.5961,42.6068,42.5533,42.5533,5000.0
2008-02-05 10:00:00,79.57,79.6,79.57,79.6,1500.0,42.58,42.5961,42.58,42.5961,1500.0
2008-02-05 10:30:00,79.49,79.62,79.34,79.47,13500.0,42.5372,42.6068,42.4569,42.5265,13500.0
2008-02-05 11:00:00,79.47,79.47,79.47,79.47,0.0,42.5265,42.5265,42.5265,42.5265,0.0
2008-02-05 11:30:00,79.56,79.56,79.51,79.51,1400.0,42.5747,42.5747,42.5479,42.5479,1400.0
2008-02-05 12:00:00,79.51,79.53,79.51,79.53,1600.0,42.5479,42.5586,42.5479,42.5586,1600.0
2008-02-05 12:30:00,79.52,79.54,79.52,79.53,1300.0,42.5533,42.564,42.5533,42.5586,1300.0
2008-02-05 13:00:00,79.48,79.48,79.47,79.47,1000.0,42.5319,42.5319,42.5265,42.5265,1000.0
2008-02-05 13:30:00,79.52,79.52,79.52,79.52,200.0,42.5533,42.5533,42.5533,42.5533,200.0
2008-02-05 14:00:00,79.51,79.51,79.38,79.38,1700.0,42.5479,42.5479,42.4784,42.4784,1700.0
2008-02-05 14:30:00,79.37,79.39,79.35,79.39,3100.0,42.473,42.4837,42.4623,42.4837,3100.0
2008-02-05 15:00:00,79.39,79.44,79.39,79.43,4800.0,42.4837,42.5105,42.4837,42.5051,4800.0
2008-02-05 15:30:00,79.41,79.54,79.41,79.54,3500.0,42.4944,42.564,42.4944,42.564,3500.0
2008-02-06 09:30:00,79.4,79.4,79.34,79.4,2000.0,42.4891,42.4891,42.4569,42.4891,2000.0
2008-02-06 10:00:00,79.4,79.41,79.28,79.28,3800.0,42.4891,42.4944,42.4248,42.4248,3800.0
2008-02-06 10:30:00,79.28,79.33,79.23,79.23,2800.0,42.4248,42.4516,42.3981,42.3981,2800.0
2008-02-06 11:00:00,79.22,79.22,79.19,79.22,1500.0,42.3927,42.3927,42.3767,42.3927,1500.0
2008-02-06 11:30:00,79.18,79.21,79.16,79.18,7900.0,42.3713,42.3874,42.3606,42.3713,7900.0
2008-02-06 12:00:00,79.2,79.22,79.2,79.2,15200.0,42.382,42.3927,42.382,42.382,15200.0
2008-02-06 12:30:00,79.25,79.25,79.24,79.24,700.0,42.4088,42.4088,42.4034,42.4034,700.0
2008-02-06 13:00:00,79.26,79.26,79.26,79.26,100.0,42.4141,42.4141,42.4141,42.4141,100.0
2008-02-06 13:30:00,79.31,79.35,79.31,79.35,1200.0,42.4409,42.4623,42.4409,42.4623,1200.0
2008-02-06 14:00:00,79.35,79.35,79.28,79.28,5400.0,42.4623,42.4623,42.4248,42.4248,5400.0
2008-02-06 14:30:00,79.26,79.29,79.18,79.29,3900.0,42.4141,42.4302,42.3713,42.4302,3900.0
2008-02-06 15:00:00,79.26,79.26,79.19,79.21,4700.0,42.4141,42.4141,42.3767,42.3874,4700.0
2008-02-06 15:30:00,79.33,79.35,79.32,79.33,18900.0,42.4516,42.4623,42.4462,42.4516,18900.0
2008-02-07 09:30:00,79.3,79.3,79.22,79.3,41800.0,42.4355,42.4355,42.3927,42.4355,41800.0
2008-02-07 10:00:00,79.25,79.25,79.08,79.08,17100.0,42.4088,42.4088,42.3178,42.3178,17100.0
2008-02-07 10:30:00,79.1,79.18,79.09,79.13,9400.0,42.3285,42.3713,42.3232,42.3446,9400.0
2008-02-07 11:00:00,79.18,79.18,79.13,79.16,13000.0,42.3713,42.3713,42.3446,42.3606,13000.0
2008-02-07 11:30:00,79.15,79.15,78.94,78.99,6300.0,42.3553,42.3553,42.2429,42.2697,6300.0
2008-02-07 12:00:00,79.09,79.09,79.07,79.07,2000.0,42.3232,42.3232,42.3125,42.3125,2000.0
2008-02-07 12:30:00,79.0,79.01,79.0,79.01,800.0,42.275,42.2804,42.275,42.2804,800.0
2008-02-07 13:00:00,78.91,78.91,78.7,78.7,1000.0,42.2268,42.2268,42.1145,42.1145,1000.0
2008-02-07 13:30:00,78.69,78.74,78.58,78.58,7500.0,42.1091,42.1359,42.0502,42.0502,7500.0
2008-02-07 14:00:00,78.58,78.64,78.42,78.64,4300.0,42.0502,42.0824,41.9646,42.0824,4300.0
2008-02-07 14:30:00,78.75,78.77,78.72,78.77,1500.0,42.1412,42.1519,42.1252,42.1519,1500.0
2008-02-07 15:00:00,78.73,78.73,78.53,78.56,1600.0,42.1305,42.1305,42.0235,42.0395,1600.0
2008-02-07 15:30:00,78.47,78.54,78.45,78.46,1100.0,41.9914,42.0288,41.9807,41.986,1100.0
2008-02-08 09:30:00,78.98,78.98,78.74,78.81,18000.0,42.2643,42.2643,42.1359,42.1733,18000.0
2008-02-08 10:00:00,78.82,78.87,78.77,78.85,10000.0,42.1787,42.2054,42.1519,42.1947,10000.0
2008-02-08 10:30:00,78.82,78.85,78.72,78.85,4100.0,42.1787,42.1947,42.1252,42.1947,4100.0
2008-02-08 11:00:00,78.83,78.83,78.78,78.78,900.0,42.184,42.184,42.1573,42.1573,900.0
2008-02-08 11:30:00,78.8,78.8,78.78,78.78,200.0,42.168,42.168,42.1573,42.1573,200.0
2008-02-08 12:00:00,78.78,78.78,78.78,78.78,0.0,42.1573,42.1573,42.1573,42.1573,0.0
2008-02-08 12:30:00,78.91,78.91,78.91,78.91,800.0,42.2268,42.2268,42.2268,42.2268,800.0
2008-02-08 13:00:00,78.87,78.98,78.87,78.98,3400.0,42.2054,42.2643,42.2054,42.2643,3400.0
2008-02-08 13:30:00,78.98,78.98,78.98,78.98,0.0,42.2643,42.2643,42.2643,42.2643,0.0
2008-02-08 14:00:00,78.94,79.0,78.93,78.95,1600.0,42.2429,42.275,42.2375,42.2482,1600.0
2008-02-08 14:30:00,78.97,78.97,78.97,78.97,100.0,42.2589,42.2589,42.2589,42.2589,100.0
2008-02-08 15:00:00,79.04,79.06,79.03,79.06,800.0,42.2964,42.3071,42.2911,42.3071,800.0
2008-02-08 15:30:00,79.06,79.06,79.06,79.06,1800.0,42.3071,42.3071,42.3071,42.3071,1800.0
2008-02-11 09:30:00,79.19,79.3,79.19,79.3,900.0,42.3767,42.4355,42.3767,42.4355,900.0
2008-02-11 10:00:00,79.3,79.3,79.3,79.3,0.0,42.4355,42.4355,42.4355,42.4355,0.0
2008-02-11 10:30:00,79.38,79.38,79.38,79.38,500.0,42.4784,42.4784,42.4784,42.4784,500.0
2008-02-11 11:00:00,79.34,79.34,79.27,79.3,1000.0,42.4569,42.4569,42.4195,42.4355,1000.0
2008-02-11 11:30:00,79.29,79.29,79.29,79.29,800.0,42.4302,42.4302,42.4302,42.4302,800.0
2008-02-11 12:00:00,79.25,79.25,79.25,79.25,100.0,42.4088,42.4088,42.4088,42.4088,100.0
2008-02-11 12:30:00,79.25,79.25,79.07,79.16,2800.0,42.4088,42.4088,42.3125,42.3606,2800.0
2008-02-11 13:00:00,79.17,79.2,79.07,79.07,1400.0,42.366,42.382,42.3125,42.3125,1400.0
2008-02-11 13:30:00,79.18,79.19,79.18,79.19,7000.0,42.3713,42.3767,42.3713,42.3767,7000.0
2008-02-11 14:00:00,79.24,79.27,79.13,79.27,2500.0,42.4034,42.4195,42.3446,42.4195,2500.0
2008-02-11 14:30:00,79.18,79.29,79.18,79.28,1300.0,42.3713,42.4302,42.3713,42.4248,1300.0
2008-02-11 15:00:00,79.15,79.29,79.14,79.24,2400.0,42.3553,42.4302,42.3499,42.4034,2400.0
2008-02-11 15:30:00,79.24,79.26,79.24,79.25,2200.0,42.4034,42.4141,42.4034,42.4088,2200.0
2008-02-12 09:30:00,78.28,78.83,78.28,78.83,5200.0,41.8897,42.184,41.8897,42.184,5200.0
2008-02-12 10:00:00,78.62,78.76,78.62,78.76,2100.0,42.0717,42.1466,42.0717,42.1466,2100.0
2008-02-12 10:30:00,78.73,78.73,78.73,78.73,400.0,42.1305,42.1305,42.1305,42.1305,400.0
2008-02-12 11:00:00,78.72,78.74,78.72,78.72,300.0,42.1252,42.1359,42.1252,42.1252,300.0
2008-02-12 11:30:00,78.67,78.83,78.67,78.83,2700.0,42.0984,42.184,42.0984,42.184,2700.0
2008-02-12 12:00:00,78.83,78.83,78.81,78.82,3500.0,42.184,42.184,42.1733,42.1787,3500.0
2008-02-12 12:30:00,78.83,78.84,78.83,78.84,400.0,42.184,42.1894,42.184,42.1894,400.0
2008-02-12 13:00:00,78.77,78.82,78.76,78.76,5400.0,42.1519,42.1787,42.1466,42.1466,5400.0
2008-02-12 13:30:00,78.79,78.79,78.79,78.79,600.0,42.1626,42.1626,42.1626,42.1626,600.0
2008-02-12 14:00:00,78.79,78.81,78.79,78.81,400.0,42.1626,42.1733,42.1626,42.1733,400.0
2008-02-12 14:30:00,78.85,78.93,78.82,78.82,1500.0,42.1947,42.2375,42.1787,42.1787,1500.0
2008-02-12 15:00:00,78.89,79.05,78.89,79.05,5900.0,42.2161,42.3018,42.2161,42.3018,5900.0
2008-02-12 15:30:00,79.05,79.06,79.02,79.02,1200.0,42.3018,42.3071,42.2857,42.2857,1200.0
2008-02-13 09:30:00,78.87,78.92,78.78,78.92,2600.0,42.2054,42.2322,42.1573,42.2322,2600.0
2008-02-13 10:00:00,78.96,78.96,78.86,78.86,2200.0,42.2536,42.2536,42.2001,42.2001,2200.0
2008-02-13 10:30:00,78.9,79.07,78.9,79.01,1800.0,42.2215,42.3125,42.2215,42.2804,1800.0
2008-02-13 11:00:00,79.08,79.08,79.08,79.08,500.0,42.3178,42.3178,42.3178,42.3178,500.0
2008-02-13 11:30:00,79.0,79.01,78.93,78.98,3200.0,42.275,42.2804,42.2375,42.2643,3200.0
2008-02-13 12:00:00,79.04,79.04,79.04,79.04,200.0,42.2964,42.2964,42.2964,42.2964,200.0
2008-02-13 12:30:00,79.0,79.0,79.0,79.0,100.0,42.275,42.275,42.275,42.275,100.0
2008-02-13 13:00:00,79.07,79.07,79.01,79.01,600.0,42.3125,42.3125,42.2804,42.2804,600.0
2008-02-13 13:30:00,78.97,78.97,78.97,78.97,200.0,42.2589,42.2589,42.2589,42.2589,200.0
2008-02-13 14:00:00,79.05,79.06,79.05,79.06,500.0,42.3018,42.3071,42.3018,42.3071,500.0
2008-02-13 14:30:00,78.98,78.98,78.93,78.93,1100.0,42.2643,42.2643,42.2375,42.2375,1100.0
2008-02-13 15:00:00,78.94,78.94,78.84,78.84,1700.0,42.2429,42.2429,42.1894,42.1894,1700.0
2008-02-13 15:30:00,78.84,78.84,78.67,78.76,5000.0,42.1894,42.1894,42.0984,42.1466,5000.0
2008-02-14 09:30:00,78.58,78.62,78.55,78.62,3400.0,42.0502,42.0717,42.0342,42.0717,3400.0
2008-02-14 10:00:00,78.52,78.52,78.42,78.42,300.0,42.0181,42.0181,41.9646,41.9646,300.0
2008-02-14 10:30:00,78.42,78.59,78.42,78.59,600.0,41.9646,42.0556,41.9646,42.0556,600.0
2008-02-14 11:00:00,78.57,78.72,78.57,78.67,2400.0,42.0449,42.1252,42.0449,42.0984,2400.0
2008-02-14 11:30:00,78.68,78.68,78.58,78.58,1300.0,42.1038,42.1038,42.0502,42.0502,1300.0
2008-02-14 12:00:00,78.56,78.56,78.4,78.5,2200.0,42.0395,42.0395,41.9539,42.0074,2200.0
2008-02-14 12:30:00,78.5,78.58,78.5,78.58,700.0,42.0074,42.0502,42.0074,42.0502,700.0
2008-02-14 13:00:00,78.57,78.58,78.56,78.58,900.0,42.0449,42.0502,42.0395,42.0502,900.0
2008-02-14 13:30:00,78.56,78.56,78.56,78.56,100.0,42.0395,42.0395,42.0395,42.0395,100.0
2008-02-14 14:00:00,78.56,78.56,78.56,78.56,0.0,42.0395,42.0395,42.0395,42.0395,0.0
2008-02-14 14:30:00,78.29,78.44,78.29,78.43,700.0,41.8951,41.9753,41.8951,41.97,700.0
2008-02-14 15:00:00,78.24,78.33,78.24,78.28,1400.0,41.8683,41.9165,41.8683,41.8897,1400.0
2008-02-14 15:30:00,78.26,78.39,78.15,78.39,4400.0,41.879,41.9486,41.8201,41.9486,4400.0
2008-02-15 09:30:00,78.35,78.59,78.35,78.59,300.0,41.9272,42.0556,41.9272,42.0556,300.0
2008-02-15 10:00:00,78.6,78.63,78.54,78.54,3300.0,42.061,42.077,42.0288,42.0288,3300.0
2008-02-15 10:30:00,78.54,78.54,78.54,78.54,0.0,42.0288,42.0288,42.0288,42.0288,0.0
2008-02-15 11:00:00,78.47,78.47,78.46,78.46,800.0,41.9914,41.9914,41.986,41.986,800.0
2008-02-15 11:30:00,78.42,78.51,78.42,78.51,1500.0,41.9646,42.0128,41.9646,42.0128,1500.0
2008-02-15 12:00:00,78.51,78.51,78.49,78.49,9500.0,42.0128,42.0128,42.0021,42.0021,9500.0
2008-02-15 12:30:00,78.47,78.47,78.42,78.42,800.0,41.9914,41.9914,41.9646,41.9646,800.0
2008-02-15 13:00:00,78.46,78.51,78.42,78.42,1500.0,41.986,42.0128,41.9646,41.9646,1500.0
2008-02-15 13:30:00,78.38,78.51,78.38,78.49,1300.0,41.9432,42.0128,41.9432,42.0021,1300.0
2008-02-15 14:00:00,78.49,78.49,78.48,78.48,1800.0,42.0021,42.0021,41.9967,41.9967,1800.0
2008-02-15 14:30:00,78.46,78.46,78.45,78.45,400.0,41.986,41.986,41.9807,41.9807,400.0
2008-02-15 15:00:00,78.43,78.45,78.41,78.41,3000.0,41.97,41.9807,41.9593,41.9593,3000.0
2008-02-15 15:30:00,78.38,78.5,78.38,78.5,1400.0,41.9432,42.0074,41.9432,42.0074,1400.0
2008-02-19 09:30:00,78.28,78.28,77.88,77.88,5100.0,41.8897,41.8897,41.6757,41.6757,5100.0
2008-02-19 10:00:00,77.95,78.05,77.95,78.04,3200.0,41.7131,41.7666,41.7131,41.7613,3200.0
2008-02-19 10:30:00,78.05,78.1,78.05,78.1,9300.0,41.7666,41.7934,41.7666,41.7934,9300.0
2008-02-19 11:00:00,78.11,78.16,78.11,78.14,12800.0,41.7987,41.8255,41.7987,41.8148,12800.0
2008-02-19 11:30:00,78.16,78.17,78.16,78.17,600.0,41.8255,41.8308,41.8255,41.8308,600.0
2008-02-19 12:00:00,78.17,78.21,78.15,78.17,2100.0,41.8308,41.8523,41.8201,41.8308,2100.0
2008-02-19 12:30:00,78.17,78.17,78.14,78.15,1200.0,41.8308,41.8308,41.8148,41.8201,1200.0
2008-02-19 13:00:00,78.14,78.14,77.84,77.89,2500.0,41.8148,41.8148,41.6543,41.681,2500.0
2008-02-19 13:30:00,77.77,77.86,77.75,77.83,1700.0,41.6168,41.665,41.6061,41.6489,1700.0
2008-02-19 14:00:00,77.81,77.85,77.81,77.85,1300.0,41.6382,41.6596,41.6382,41.6596,1300.0
2008-02-19 14:30:00,77.79,77.83,77.79,77.83,700.0,41.6275,41.6489,41.6275,41.6489,700.0
2008-02-19 15:00:00,77.86,77.88,77.75,77.76,8200.0,41.665,41.6757,41.6061,41.6114,8200.0
2008-02-19 15:30:00,77.84,77.85,77.75,77.85,2800.0,41.6543,41.6596,41.6061,41.6596,2800.0
2008-02-20 09:30:00,77.73,77.77,77.64,77.64,6300.0,41.5954,41.6168,41.5472,41.5472,6300.0
2008-02-20 10:00:00,77.85,77.85,77.85,77.85,1400.0,41.6596,41.6596,41.6596,41.6596,1400.0
2008-02-20 10:30:00,77.85,77.85,77.78,77.82,1300.0,41.6596,41.6596,41.6221,41.6436,1300.0
2008-02-20 11:00:00,77.78,77.91,77.78,77.91,900.0,41.6221,41.6917,41.6221,41.6917,900.0
2008-02-20 11:30:00,77.89,77.92,77.83,77.92,900.0,41.681,41.6971,41.6489,41.6971,900.0
2008-02-20 12:00:00,77.9,77.91,77.77,77.77,22500.0,41.6864,41.6917,41.6168,41.6168,22500.0
2008-02-20 12:30:00,77.72,77.78,77.64,77.78,3300.0,41.59,41.6221,41.5472,41.6221,3300.0
2008-02-20 13:00:00,77.77,77.77,77.61,77.73,3800.0,41.6168,41.6168,41.5312,41.5954,3800.0
2008-02-20 13:30:00,77.72,77.72,77.7,77.71,2500.0,41.59,41.59,41.5793,41.5847,2500.0
2008-02-20 14:00:00,77.71,77.73,77.71,77.73,1300.0,41.5847,41.5954,41.5847,41.5954,1300.0
2008-02-20 14:30:00,77.74,77.74,77.74,77.74,500.0,41.6007,41.6007,41.6007,41.6007,500.0
2008-02-20 15:00:00,77.62,77.62,77.57,77.57,3800.0,41.5365,41.5365,41.5098,41.5098,3800.0
2008-02-20 15:30:00,77.69,77.7,77.57,77.7,5600.0,41.574,41.5793,41.5098,41.5793,5600.0
2008-02-21 09:30:00,78.06,78.06,77.89,77.93,2900.0,41.772,41.772,41.681,41.7024,2900.0
2008-02-21 10:00:00,77.93,78.12,77.86,78.05,33600.0,41.7024,41.8041,41.665,41.7666,33600.0
2008-02-21 10:30:00,78.27,78.45,78.27,78.39,9900.0,41.8844,41.9807,41.8844,41.9486,9900.0
2008-02-21 11:00:00,78.44,78.45,78.38,78.38,15400.0,41.9753,41.9807,41.9432,41.9432,15400.0
2008-02-21 11:30:00,78.27,78.38,78.21,78.28,10300.0,41.8844,41.9432,41.8523,41.8897,10300.0
2008-02-21 12:00:00,78.27,78.45,78.27,78.45,2400.0,41.8844,41.9807,41.8844,41.9807,2400.0
2008-02-21 12:30:00,78.45,78.45,78.45,78.45,0.0,41.9807,41.9807,41.9807,41.9807,0.0
2008-02-21 13:00:00,78.38,78.45,78.37,78.45,2400.0,41.9432,41.9807,41.9379,41.9807,2400.0
2008-02-21 13:30:00,78.39,78.54,78.39,78.54,2800.0,41.9486,42.0288,41.9486,42.0288,2800.0
2008-02-21 14:00:00,78.42,78.57,78.42,78.5,3400.0,41.9646,42.0449,41.9646,42.0074,3400.0
2008-02-21 14:30:00,78.46,78.51,78.46,78.5,3500.0,41.986,42.0128,41.986,42.0074,3500.0
2008-02-21 15:00:00,78.52,78.62,78.47,78.59,5300.0,42.0181,42.0717,41.9914,42.0556,5300.0
2008-02-21 15:30:00,78.58,78.61,78.5,78.59,1200.0,42.0502,42.0663,42.0074,42.0556,1200.0
2008-02-22 09:30:00,78.45,78.58,78.45,78.46,2300.0,41.9807,42.0502,41.9807,41.986,2300.0
2008-02-22 10:00:00,78.46,78.64,78.46,78.64,4800.0,41.986,42.0824,41.986,42.0824,4800.0
2008-02-22 10:30:00,78.69,78.69,78.57,78.57,1600.0,42.1091,42.1091,42.0449,42.0449,1600.0
2008-02-22 11:00:00,78.57,78.57,78.57,78.57,0.0,42.0449,42.0449,42.0449,42.0449,0.0
2008-02-22 11:30:00,78.61,78.61,78.56,78.56,1000.0,42.0663,42.0663,42.0395,42.0395,1000.0
2008-02-22 12:00:00,78.7,78.7,78.67,78.67,400.0,42.1145,42.1145,42.0984,42.0984,400.0
2008-02-22 12:30:00,78.65,78.66,78.65,78.66,200.0,42.0877,42.0931,42.0877,42.0931,200.0
2008-02-22 13:00:00,78.64,78.64,78.53,78.53,2100.0,42.0824,42.0824,42.0235,42.0235,2100.0
2008-02-22 13:30:00,78.5,78.5,78.48,78.5,900.0,42.0074,42.0074,41.9967,42.0074,900.0
2008-02-22 14:00:00,78.52,78.52,78.42,78.52,300.0,42.0181,42.0181,41.9646,42.0181,300.0
2008-02-22 14:30:00,78.41,78.43,78.41,78.43,600.0,41.9593,41.97,41.9593,41.97,600.0
2008-02-22 15:00:00,78.37,78.5,78.34,78.5,10100.0,41.9379,42.0074,41.9218,42.0074,10100.0
2008-02-22 15:30:00,78.29,78.35,78.22,78.28,1500.0,41.8951,41.9272,41.8576,41.8897,1500.0
2008-02-25 09:30:00,78.13,78.24,78.1,78.24,4400.0,41.8094,41.8683,41.7934,41.8683,4400.0
2008-02-25 10:00:00,78.15,78.17,77.95,77.95,6100.0,41.8201,41.8308,41.7131,41.7131,6100.0
2008-02-25 10:30:00,77.9,77.92,77.82,77.92,2300.0,41.6864,41.6971,41.6436,41.6971,2300.0
2008-02-25 11:00:00,77.86,77.86,77.79,77.79,500.0,41.665,41.665,41.6275,41.6275,500.0
2008-02-25 11:30:00,77.84,77.94,77.84,77.94,1200.0,41.6543,41.7078,41.6543,41.7078,1200.0
2008-02-25 12:00:00,77.97,77.97,77.91,77.95,500.0,41.7238,41.7238,41.6917,41.7131,500.0
2008-02-25 12:30:00,77.86,77.96,77.86,77.95,700.0,41.665,41.7185,41.665,41.7131,700.0
2008-02-25 13:00:00,77.97,77.97,77.97,77.97,100.0,41.7238,41.7238,41.7238,41.7238,100.0
2008-02-25 13:30:00,77.97,77.99,77.92,77.92,1900.0,41.7238,41.7345,41.6971,41.6971,1900.0
2008-02-25 14:00:00,77.9,77.9,77.78,77.78,900.0,41.6864,41.6864,41.6221,41.6221,900.0
2008-02-25 14:30:00,77.83,77.84,77.77,77.77,2400.0,41.6489,41.6543,41.6168,41.6168,2400.0
2008-02-25 15:00:00,77.8,77.81,77.73,77.73,12100.0,41.6329,41.6382,41.5954,41.5954,12100.0
2008-02-25 15:30:00,77.81,77.83,77.78,77.83,6300.0,41.6382,41.6489,41.6221,41.6489,6300.0
2008-02-26 09:30:00,77.77,77.93,77.77,77.93,9800.0,41.6168,41.7024,41.6168,41.7024,9800.0
2008-02-26 10:00:00,78.0,78.03,77.95,78.03,5300.0,41.7399,41.7559,41.7131,41.7559,5300.0
2008-02-26 10:30:00,78.03,78.15,78.03,78.09,10200.0,41.7559,41.8201,41.7559,41.788,10200.0
2008-02-26 11:00:00,78.09,78.11,78.06,78.06,4700.0,41.788,41.7987,41.772,41.772,4700.0
2008-02-26 11:30:00,78.04,78.04,78.0,78.03,4200.0,41.7613,41.7613,41.7399,41.7559,4200.0
2008-02-26 12:00:00,78.04,78.08,78.03,78.05,6200.0,41.7613,41.7827,41.7559,41.7666,6200.0
2008-02-26 12:30:00,78.04,78.08,78.0,78.0,13100.0,41.7613,41.7827,41.7399,41.7399,13100.0
2008-02-26 13:00:00,77.99,78.05,77.95,78.05,6200.0,41.7345,41.7666,41.7131,41.7666,6200.0
2008-02-26 13:30:00,78.05,78.1,78.04,78.1,4700.0,41.7666,41.7934,41.7613,41.7934,4700.0
2008-02-26 14:00:00,78.12,78.12,78.06,78.07,4900.0,41.8041,41.8041,41.772,41.7773,4900.0
2008-02-26 14:30:00,78.09,78.15,78.08,78.13,6100.0,41.788,41.8201,41.7827,41.8094,6100.0
2008-02-26 15:00:00,78.15,78.15,78.08,78.14,13700.0,41.8201,41.8201,41.7827,41.8148,13700.0
2008-02-26 15:30:00,78.14,78.16,78.13,78.15,8300.0,41.8148,41.8255,41.8094,41.8201,8300.0
2008-02-27 09:30:00,78.44,78.47,78.44,78.45,3300.0,41.9753,41.9914,41.9753,41.9807,3300.0
2008-02-27 10:00:00,78.36,78.36,78.35,78.35,600.0,41.9325,41.9325,41.9272,41.9272,600.0
2008-02-27 10:30:00,78.27,78.29,78.11,78.11,1900.0,41.8844,41.8951,41.7987,41.7987,1900.0
2008-02-27 11:00:00,78.08,78.12,78.02,78.11,2800.0,41.7827,41.8041,41.7506,41.7987,2800.0
2008-02-27 11:30:00,78.08,78.18,78.06,78.06,2900.0,41.7827,41.8362,41.772,41.772,2900.0
2008-02-27 12:00:00,78.14,78.14,78.09,78.09,400.0,41.8148,41.8148,41.788,41.788,400.0
2008-02-27 12:30:00,78.07,78.07,78.04,78.05,3100.0,41.7773,41.7773,41.7613,41.7666,3100.0
2008-02-27 13:00:00,78.03,78.06,78.02,78.02,3400.0,41.7559,41.772,41.7506,41.7506,3400.0
2008-02-27 13:30:00,78.16,78.17,78.13,78.13,12100.0,41.8255,41.8308,41.8094,41.8094,12100.0
2008-02-27 14:00:00,78.13,78.23,78.11,78.23,800.0,41.8094,41.863,41.7987,41.863,800.0
2008-02-27 14:30:00,78.22,78.24,78.22,78.24,900.0,41.8576,41.8683,41.8576,41.8683,900.0
2008-02-27 15:00:00,78.23,78.25,78.13,78.19,3900.0,41.863,41.8737,41.8094,41.8415,3900.0
2008-02-27 15:30:00,78.1,78.24,78.1,78.22,1100.0,41.7934,41.8683,41.7934,41.8576,1100.0
2008-02-28 09:30:00,78.77,78.77,78.63,78.63,1200.0,42.1519,42.1519,42.077,42.077,1200.0
2008-02-28 10:00:00,78.62,78.62,78.55,78.55,6800.0,42.0717,42.0717,42.0342,42.0342,6800.0
2008-02-28 10:30:00,78.55,78.64,78.37,78.62,4100.0,42.0342,42.0824,41.9379,42.0717,4100.0
2008-02-28 11:00:00,78.65,78.75,78.59,78.65,3500.0,42.0877,42.1412,42.0556,42.0877,3500.0
2008-02-28 11:30:00,78.71,78.77,78.69,78.75,8300.0,42.1198,42.1519,42.1091,42.1412,8300.0
2008-02-28 12:00:00,78.77,78.77,78.76,78.76,1900.0,42.1519,42.1519,42.1466,42.1466,1900.0
2008-02-28 12:30:00,78.76,78.76,78.76,78.76,0.0,42.1466,42.1466,42.1466,42.1466,0.0
2008-02-28 13:00:00,78.81,78.82,78.71,78.78,20900.0,42.1733,42.1787,42.1198,42.1573,20900.0
2008-02-28 13:30:00,78.8,78.84,78.77,78.77,10600.0,42.168,42.1894,42.1519,42.1519,10600.0
2008-02-28 14:00:00,78.73,78.75,78.71,78.71,600.0,42.1305,42.1412,42.1198,42.1198,600.0
2008-02-28 14:30:00,78.72,78.79,78.7,78.71,9300.0,42.1252,42.1626,42.1145,42.1198,9300.0
2008-02-28 15:00:00,78.75,78.91,78.75,78.91,11500.0,42.1412,42.2268,42.1412,42.2268,11500.0
2008-02-28 15:30:00,78.87,78.91,78.86,78.91,11500.0,42.2054,42.2268,42.2001,42.2268,11500.0
2008-02-29 09:30:00,79.36,79.36,79.27,79.34,3600.0,42.4676,42.4676,42.4195,42.4569,3600.0
2008-02-29 10:00:00,79.32,79.35,79.31,79.35,3400.0,42.4462,42.4623,42.4409,42.4623,3400.0
2008-02-29 10:30:00,79.41,79.41,79.41,79.41,200.0,42.4944,42.4944,42.4944,42.4944,200.0
2008-02-29 11:00:00,79.3,79.35,79.3,79.33,600.0,42.4355,42.4623,42.4355,42.4516,600.0
2008-02-29 11:30:00,79.17,79.31,79.17,79.31,4800.0,42.366,42.4409,42.366,42.4409,4800.0
2008-02-29 12:00:00,79.22,79.29,79.17,79.25,4400.0,42.3927,42.4302,42.366,42.4088,4400.0
2008-02-29 12:30:00,79.25,79.25,79.25,79.25,0.0,42.4088,42.4088,42.4088,42.4088,0.0
2008-02-29 13:00:00,79.2,79.41,79.2,79.41,2000.0,42.382,42.4944,42.382,42.4944,2000.0
2008-02-29 13:30:00,79.37,79.48,79.37,79.48,1500.0,42.473,42.5319,42.473,42.5319,1500.0
2008-02-29 14:00:00,79.48,79.48,79.42,79.42,3900.0,42.5319,42.5319,42.4998,42.4998,3900.0
2008-02-29 14:30:00,79.49,79.5,79.49,79.5,2300.0,42.5372,42.5426,42.5372,42.5426,2300.0
2008-02-29 15:00:00,79.57,79.57,79.55,79.57,2900.0,42.58,42.58,42.5693,42.58,2900.0
2008-02-29 15:30:00,79.55,79.6,79.46,79.59,1800.0,42.5693,42.5961,42.5212,42.5907,1800.0
2008-03-03 09:30:00,79.85,79.85,79.0,79.19,13500.0,42.8695,42.8695,42.4132,42.5152,13500.0
2008-03-03 10:00:00,79.12,79.12,78.86,78.91,10400.0,42.4776,42.4776,42.338,42.3649,10400.0
2008-03-03 10:30:00,78.89,78.98,78.89,78.98,3500.0,42.3541,42.4025,42.3541,42.4025,3500.0
2008-03-03 11:00:00,78.99,78.99,78.97,78.97,3900.0,42.4078,42.4078,42.3971,42.3971,3900.0
2008-03-03 11:30:00,78.91,79.0,78.91,79.0,2800.0,42.3649,42.4132,42.3649,42.4132,2800.0
2008-03-03 12:00:00,78.99,79.03,78.97,78.99,1900.0,42.4078,42.4293,42.3971,42.4078,1900.0
2008-03-03 12:30:00,78.97,79.06,78.97,79.06,3100.0,42.3971,42.4454,42.3971,42.4454,3100.0
2008-03-03 13:00:00,79.06,79.06,79.04,79.06,9400.0,42.4454,42.4454,42.4347,42.4454,9400.0
2008-03-03 13:30:00,79.06,79.08,79.06,79.08,9000.0,42.4454,42.4562,42.4454,42.4562,9000.0
2008-03-03 14:00:00,79.08,79.11,79.08,79.09,3700.0,42.4562,42.4723,42.4562,42.4615,3700.0
2008-03-03 14:30:00,79.07,79.07,79.07,79.07,3100.0,42.4508,42.4508,42.4508,42.4508,3100.0
2008-03-03 15:00:00,79.07,79.11,79.07,79.08,6400.0,42.4508,42.4723,42.4508,42.4562,6400.0
2008-03-03 15:30:00,79.14,79.14,79.06,79.06,1600.0,42.4884,42.4884,42.4454,42.4454,1600.0
2008-03-04 09:30:00,78.97,79.13,78.97,78.97,13900.0,42.3971,42.483,42.3971,42.3971,13900.0
2008-03-04 10:00:00,78.97,78.97,78.93,78.93,1400.0,42.3971,42.3971,42.3756,42.3756,1400.0
2008-03-04 10:30:00,78.83,79.0,78.83,79.0,12800.0,42.3219,42.4132,42.3219,42.4132,12800.0
2008-03-04 11:00:00,79.0,79.18,79.0,79.11,18500.0,42.4132,42.5098,42.4132,42.4723,18500.0
2008-03-04 11:30:00,79.09,79.12,79.09,79.12,700.0,42.4615,42.4776,42.4615,42.4776,700.0
2008-03-04 12:00:00,79.12,79.17,79.12,79.17,4800.0,42.4776,42.5045,42.4776,42.5045,4800.0
2008-03-04 12:30:00,79.13,79.15,79.06,79.15,15500.0,42.483,42.4937,42.4454,42.4937,15500.0
2008-03-04 13:00:00,79.17,79.24,79.17,79.24,1500.0,42.5045,42.5421,42.5045,42.5421,1500.0
2008-03-04 13:30:00,79.2,79.21,79.2,79.21,2200.0,42.5206,42.5259,42.5206,42.5259,2200.0
2008-03-04 14:00:00,79.19,79.21,79.11,79.11,8700.0,42.5152,42.5259,42.4723,42.4723,8700.0
2008-03-04 14:30:00,79.09,79.14,79.06,79.06,4000.0,42.4615,42.4884,42.4454,42.4454,4000.0
2008-03-04 15:00:00,78.91,78.91,78.61,78.82,13300.0,42.3649,42.3649,42.2038,42.3166,13300.0
2008-03-04 15:30:00,78.65,78.75,78.65,78.75,1500.0,42.2253,42.279,42.2253,42.279,1500.0
2008-03-05 09:30:00,78.75,78.76,78.64,78.64,3100.0,42.279,42.2844,42.2199,42.2199,3100.0
2008-03-05 10:00:00,78.46,78.52,78.2,78.33,12700.0,42.1233,42.1555,41.9837,42.0535,12700.0
2008-03-05 10:30:00,78.39,78.58,78.37,78.39,4100.0,42.0857,42.1877,42.075,42.0857,4100.0
2008-03-05 11:00:00,78.33,78.53,78.33,78.46,1400.0,42.0535,42.1609,42.0535,42.1233,1400.0
2008-03-05 11:30:00,78.28,78.46,78.27,78.37,34000.0,42.0267,42.1233,42.0213,42.075,34000.0
2008-03-05 12:00:00,78.37,78.48,78.3,78.45,34000.0,42.075,42.134,42.0374,42.1179,34000.0
2008-03-05 12:30:00,78.54,78.55,78.36,78.38,6300.0,42.1662,42.1716,42.0696,42.0803,6300.0
2008-03-05 13:00:00,78.31,78.46,78.31,78.46,800.0,42.0428,42.1233,42.0428,42.1233,800.0
2008-03-05 13:30:00,78.45,78.67,78.45,78.59,6500.0,42.1179,42.236,42.1179,42.1931,6500.0
2008-03-05 14:00:00,78.59,78.59,78.33,78.33,3400.0,42.1931,42.1931,42.0535,42.0535,3400.0
2008-03-05 14:30:00,78.41,78.42,78.26,78.38,2700.0,42.0964,42.1018,42.0159,42.0803,2700.0
2008-03-05 15:00:00,78.38,78.38,78.34,78.34,3400.0,42.0803,42.0803,42.0589,42.0589,3400.0
2008-03-05 15:30:00,78.38,78.4,78.27,78.32,2500.0,42.0803,42.0911,42.0213,42.0481,2500.0
2008-03-06 09:30:00,78.45,78.57,78.45,78.47,8600.0,42.1179,42.1823,42.1179,42.1287,8600.0
2008-03-06 10:00:00,78.54,78.61,78.54,78.55,1000.0,42.1662,42.2038,42.1662,42.1716,1000.0
2008-03-06 10:30:00,78.6,78.65,78.6,78.65,1700.0,42.1985,42.2253,42.1985,42.2253,1700.0
2008-03-06 11:00:00,78.65,78.65,78.64,78.64,2200.0,42.2253,42.2253,42.2199,42.2199,2200.0
2008-03-06 11:30:00,78.65,78.68,78.64,78.64,4600.0,42.2253,42.2414,42.2199,42.2199,4600.0
2008-03-06 12:00:00,78.75,78.75,78.69,78.69,800.0,42.279,42.279,42.2468,42.2468,800.0
2008-03-06 12:30:00,78.76,78.76,78.76,78.76,100.0,42.2844,42.2844,42.2844,42.2844,100.0
2008-03-06 13:00:00,78.76,78.76,78.65,78.65,10000.0,42.2844,42.2844,42.2253,42.2253,10000.0
2008-03-06 13:30:00,78.69,78.72,78.63,78.67,7600.0,42.2468,42.2629,42.2146,42.236,7600.0
2008-03-06 14:00:00,78.64,78.67,78.56,78.56,2600.0,42.2199,42.236,42.177,42.177,2600.0
2008-03-06 14:30:00,78.57,78.57,78.39,78.56,6300.0,42.1823,42.1823,42.0857,42.177,6300.0
2008-03-06 15:00:00,78.56,78.6,78.5,78.5,2300.0,42.177,42.1985,42.1448,42.1448,2300.0
2008-03-06 15:30:00,78.52,78.64,78.52,78.56,1700.0,42.1555,42.2199,42.1555,42.177,1700.0
2008-03-07 09:30:00,78.86,78.86,78.79,78.79,2100.0,42.338,42.338,42.3005,42.3005,2100.0
2008-03-07 10:00:00,78.75,78.78,78.61,78.67,7700.0,42.279,42.2951,42.2038,42.236,7700.0
2008-03-07 10:30:00,78.32,78.32,78.32,78.32,100.0,42.0481,42.0481,42.0481,42.0481,100.0
2008-03-07 11:00:00,78.45,78.63,78.45,78.63,700.0,42.1179,42.2146,42.1179,42.2146,700.0
2008-03-07 11:30:00,78.6,78.6,78.49,78.49,300.0,42.1985,42.1985,42.1394,42.1394,300.0
2008-03-07 12:00:00,78.67,78.7,78.67,78.7,800.0,42.236,42.2521,42.236,42.2521,800.0
2008-03-07 12:30:00,78.73,78.73,78.56,78.56,1300.0,42.2682,42.2682,42.177,42.177,1300.0
2008-03-07 13:00:00,78.68,78.68,78.59,78.59,1700.0,42.2414,42.2414,42.1931,42.1931,1700.0
2008-03-07 13:30:00,78.52,78.55,78.52,78.55,2500.0,42.1555,42.1716,42.1555,42.1716,2500.0
2008-03-07 14:00:00,78.78,78.78,78.76,78.76,400.0,42.2951,42.2951,42.2844,42.2844,400.0
2008-03-07 14:30:00,78.74,78.74,78.74,78.74,100.0,42.2736,42.2736,42.2736,42.2736,100.0
2008-03-07 15:00:00,78.72,78.75,78.69,78.73,2500.0,42.2629,42.279,42.2468,42.2682,2500.0
2008-03-07 15:30:00,78.73,78.73,78.7,78.7,1400.0,42.2682,42.2682,42.2521,42.2521,1400.0
2008-03-10 09:30:00,78.62,78.82,78.62,78.7,6400.0,42.2092,42.3166,42.2092,42.2521,6400.0
2008-03-10 10:00:00,78.81,78.97,78.8,78.96,2500.0,42.3112,42.3971,42.3058,42.3917,2500.0
2008-03-10 10:30:00,78.91,78.91,78.91,78.91,100.0,42.3649,42.3649,42.3649,42.3649,100.0
2008-03-10 11:00:00,78.95,78.95,78.94,78.94,900.0,42.3864,42.3864,42.381,42.381,900.0
2008-03-10 11:30:00,78.95,79.16,78.95,79.13,4700.0,42.3864,42.4991,42.3864,42.483,4700.0
2008-03-10 12:00:00,79.16,79.25,79.13,79.13,4400.0,42.4991,42.5474,42.483,42.483,4400.0
2008-03-10 12:30:00,79.03,79.03,79.03,79.03,200.0,42.4293,42.4293,42.4293,42.4293,200.0
2008-03-10 13:00:00,79.15,79.15,79.15,79.15,100.0,42.4937,42.4937,42.4937,42.4937,100.0
2008-03-10 13:30:00,79.13,79.13,79.05,79.07,1800.0,42.483,42.483,42.44,42.4508,1800.0
2008-03-10 14:00:00,79.15,79.26,79.14,79.14,1600.0,42.4937,42.5528,42.4884,42.4884,1600.0
2008-03-10 14:30:00,79.14,79.14,79.14,79.14,0.0,42.4884,42.4884,42.4884,42.4884,0.0
2008-03-10 15:00:00,79.14,79.14,79.14,79.14,0.0,42.4884,42.4884,42.4884,42.4884,0.0
2008-03-10 15:30:00,79.15,79.19,79.14,79.16,5300.0,42.4937,42.5152,42.4884,42.4991,5300.0
2008-03-11 09:30:00,78.42,78.59,78.41,78.5,5600.0,42.1018,42.1931,42.0964,42.1448,5600.0
2008-03-11 10:00:00,78.47,78.57,78.42,78.46,6200.0,42.1287,42.1823,42.1018,42.1233,6200.0
2008-03-11 10:30:00,78.35,78.38,78.35,78.38,200.0,42.0642,42.0803,42.0642,42.0803,200.0
2008-03-11 11:00:00,78.36,78.47,78.33,78.33,3400.0,42.0696,42.1287,42.0535,42.0535,3400.0
2008-03-11 11:30:00,78.54,78.54,78.54,78.54,200.0,42.1662,42.1662,42.1662,42.1662,200.0
2008-03-11 12:00:00,78.48,78.48,78.43,78.43,500.0,42.134,42.134,42.1072,42.1072,500.0
2008-03-11 12:30:00,78.6,78.67,78.6,78.6,700.0,42.1985,42.236,42.1985,42.1985,700.0
2008-03-11 13:00:00,78.64,78.64,78.64,78.64,100.0,42.2199,42.2199,42.2199,42.2199,100.0
2008-03-11 13:30:00,78.52,78.62,78.42,78.48,4200.0,42.1555,42.2092,42.1018,42.134,4200.0
2008-03-11 14:00:00,78.42,78.52,78.42,78.52,3100.0,42.1018,42.1555,42.1018,42.1555,3100.0
2008-03-11 14:30:00,78.5,78.5,78.45,78.45,20600.0,42.1448,42.1448,42.1179,42.1179,20600.0
2008-03-11 15:00:00,78.5,78.53,78.45,78.48,12600.0,42.1448,42.1609,42.1179,42.134,12600.0
2008-03-11 15:30:00,78.55,78.55,78.45,78.48,4000.0,42.1716,42.1716,42.1179,42.134,4000.0
2008-03-12 09:30:00,78.42,78.57,78.34,78.57,13800.0,42.1018,42.1823,42.0589,42.1823,13800.0
2008-03-12 10:00:00,78.59,78.59,78.54,78.54,600.0,42.1931,42.1931,42.1662,42.1662,600.0
2008-03-12 10:30:00,78.59,78.59,78.52,78.52,3600.0,42.1931,42.1931,42.1555,42.1555,3600.0
2008-03-12 11:00:00,78.5,78.5,78.5,78.5,10000.0,42.1448,42.1448,42.1448,42.1448,10000.0
2008-03-12 11:30:00,78.66,78.66,78.65,78.66,700.0,42.2307,42.2307,42.2253,42.2307,700.0
2008-03-12 12:00:00,78.64,78.64,78.64,78.64,200.0,42.2199,42.2199,42.2199,42.2199,200.0
2008-03-12 12:30:00,78.75,78.75,78.71,78.71,200.0,42.279,42.279,42.2575,42.2575,200.0
2008-03-12 13:00:00,78.71,78.71,78.71,78.71,0.0,42.2575,42.2575,42.2575,42.2575,0.0
2008-03-12 13:30:00,78.71,78.77,78.71,78.77,500.0,42.2575,42.2897,42.2575,42.2897,500.0
2008-03-12 14:00:00,78.77,78.77,78.77,78.77,0.0,42.2897,42.2897,42.2897,42.2897,0.0
2008-03-12 14:30:00,78.88,78.92,78.88,78.91,600.0,42.3488,42.3703,42.3488,42.3649,600.0
2008-03-12 15:00:00,78.98,79.07,78.88,79.05,900.0,42.4025,42.4508,42.3488,42.44,900.0
2008-03-12 15:30:00,79.09,79.17,79.05,79.16,1800.0,42.4615,42.5045,42.44,42.4991,1800.0
2008-03-13 09:30:00,79.09,79.15,79.09,79.1,14500.0,42.4615,42.4937,42.4615,42.4669,14500.0
2008-03-13 10:00:00,79.11,79.11,78.99,78.99,4900.0,42.4723,42.4723,42.4078,42.4078,4900.0
2008-03-13 10:30:00,79.01,79.04,78.98,79.01,7900.0,42.4186,42.4347,42.4025,42.4186,7900.0
2008-03-13 11:00:00,78.94,78.99,78.93,78.99,3300.0,42.381,42.4078,42.3756,42.4078,3300.0
2008-03-13 11:30:00,78.78,78.86,78.78,78.86,1000.0,42.2951,42.338,42.2951,42.338,1000.0
2008-03-13 12:00:00,78.72,78.85,78.67,78.75,2200.0,42.2629,42.3327,42.236,42.279,2200.0
2008-03-13 12:30:00,78.86,78.91,78.52,78.71,5900.0,42.338,42.3649,42.1555,42.2575,5900.0
2008-03-13 13:00:00,78.67,78.67,78.46,78.5,1200.0,42.236,42.236,42.1233,42.1448,1200.0
2008-03-13 13:30:00,78.43,78.43,78.32,78.39,700.0,42.1072,42.1072,42.0481,42.0857,700.0
2008-03-13 14:00:00,78.39,78.54,78.39,78.54,500.0,42.0857,42.1662,42.0857,42.1662,500.0
2008-03-13 14:30:00,78.54,78.59,78.45,78.59,2600.0,42.1662,42.1931,42.1179,42.1931,2600.0
2008-03-13 15:00:00,78.44,78.56,78.4,78.55,1800.0,42.1126,42.177,42.0911,42.1716,1800.0
2008-03-13 15:30:00,78.55,78.63,78.52,78.61,1800.0,42.1716,42.2146,42.1555,42.2038,1800.0
2008-03-14 09:30:00,78.71,79.02,78.66,79.02,6600.0,42.2575,42.4239,42.2307,42.4239,6600.0
2008-03-14 10:00:00,79.11,79.11,78.92,78.92,9400.0,42.4723,42.4723,42.3703,42.3703,9400.0
2008-03-14 10:30:00,78.95,79.08,78.94,79.08,700.0,42.3864,42.4562,42.381,42.4562,700.0
2008-03-14 11:00:00,78.94,78.94,78.59,78.59,3600.0,42.381,42.381,42.1931,42.1931,3600.0
2008-03-14 11:30:00,78.65,78.87,78.62,78.87,1200.0,42.2253,42.3434,42.2092,42.3434,1200.0
2008-03-14 12:00:00,78.84,78.84,78.82,78.82,200.0,42.3273,42.3273,42.3166,42.3166,200.0
2008-03-14 12:30:00,78.85,78.97,78.82,78.95,2100.0,42.3327,42.3971,42.3166,42.3864,2100.0
2008-03-14 13:00:00,78.78,79.09,78.78,78.86,1800.0,42.2951,42.4615,42.2951,42.338,1800.0
2008-03-14 13:30:00,78.87,79.07,78.87,79.04,1600.0,42.3434,42.4508,42.3434,42.4347,1600.0
2008-03-14 14:00:00,79.07,79.07,78.92,78.92,300.0,42.4508,42.4508,42.3703,42.3703,300.0
2008-03-14 14:30:00,79.07,79.07,78.64,78.78,2900.0,42.4508,42.4508,42.2199,42.2951,2900.0
2008-03-14 15:00:00,78.93,78.93,78.91,78.93,1200.0,42.3756,42.3756,42.3649,42.3756,1200.0
2008-03-14 15:30:00,78.94,78.94,78.94,78.94,1000.0,42.381,42.381,42.381,42.381,1000.0
2008-03-17 09:30:00,79.71,79.71,78.95,79.06,22200.0,42.7944,42.7944,42.3864,42.4454,22200.0
2008-03-17 10:00:00,79.02,79.11,78.99,79.11,600.0,42.4239,42.4723,42.4078,42.4723,600.0
2008-03-17 10:30:00,79.27,79.44,79.25,79.25,500.0,42.5582,42.6494,42.5474,42.5474,500.0
2008-03-17 11:00:00,79.3,79.34,79.22,79.22,400.0,42.5743,42.5957,42.5313,42.5313,400.0
2008-03-17 11:30:00,79.18,79.44,79.18,79.41,4300.0,42.5098,42.6494,42.5098,42.6333,4300.0
2008-03-17 12:00:00,79.41,79.54,79.26,79.45,4500.0,42.6333,42.7031,42.5528,42.6548,4500.0
2008-03-17 12:30:00,79.43,79.45,79.43,79.45,200.0,42.6441,42.6548,42.6441,42.6548,200.0
2008-03-17 13:00:00,79.4,79.45,79.4,79.45,400.0,42.628,42.6548,42.628,42.6548,400.0
2008-03-17 13:30:00,79.36,79.45,79.36,79.45,400.0,42.6065,42.6548,42.6065,42.6548,400.0
2008-03-17 14:00:00,79.45,79.59,79.28,79.57,1800.0,42.6548,42.73,42.5635,42.7192,1800.0
2008-03-17 14:30:00,79.63,79.63,79.54,79.57,500.0,42.7514,42.7514,42.7031,42.7192,500.0
2008-03-17 15:00:00,79.46,79.5,79.24,79.24,700.0,42.6602,42.6816,42.5421,42.5421,700.0
2008-03-17 15:30:00,79.47,79.47,79.38,79.38,4700.0,42.6655,42.6655,42.6172,42.6172,4700.0
2008-03-18 09:30:00,78.35,79.22,78.35,78.89,9000.0,42.0642,42.5313,42.0642,42.3541,9000.0
2008-03-18 10:00:00,78.69,78.96,78.69,78.96,2100.0,42.2468,42.3917,42.2468,42.3917,2100.0
2008-03-18 10:30:00,78.88,79.14,78.88,78.99,3700.0,42.3488,42.4884,42.3488,42.4078,3700.0
2008-03-18 11:00:00,79.02,79.24,79.02,79.07,3800.0,42.4239,42.5421,42.4239,42.4508,3800.0
2008-03-18 11:30:00,79.08,79.24,79.08,79.16,2200.0,42.4562,42.5421,42.4562,42.4991,2200.0
2008-03-18 12:00:00,79.19,79.19,79.18,79.19,700.0,42.5152,42.5152,42.5098,42.5152,700.0
2008-03-18 12:30:00,79.27,79.5,79.26,79.5,4000.0,42.5582,42.6816,42.5528,42.6816,4000.0
2008-03-18 13:00:00,79.39,79.43,79.39,79.43,800.0,42.6226,42.6441,42.6226,42.6441,800.0
2008-03-18 13:30:00,79.51,79.52,79.38,79.48,1700.0,42.687,42.6924,42.6172,42.6709,1700.0
2008-03-18 14:00:00,79.47,79.7,79.38,79.58,2600.0,42.6655,42.789,42.6172,42.7246,2600.0
2008-03-18 14:30:00,79.31,79.51,79.15,79.15,3100.0,42.5796,42.687,42.4937,42.4937,3100.0
2008-03-18 15:00:00,79.05,79.14,78.93,79.14,1700.0,42.44,42.4884,42.3756,42.4884,1700.0
2008-03-18 15:30:00,79.15,79.21,79.03,79.1,3800.0,42.4937,42.5259,42.4293,42.4669,3800.0
2008-03-19 09:30:00,80.73,80.73,79.16,79.37,5300.0,43.342,43.342,42.4991,42.6118,5300.0
2008-03-19 10:00:00,79.35,79.6,79.34,79.6,2000.0,42.6011,42.7353,42.5957,42.7353,2000.0
2008-03-19 10:30:00,79.45,79.6,79.45,79.51,2800.0,42.6548,42.7353,42.6548,42.687,2800.0
2008-03-19 11:00:00,79.5,79.5,79.5,79.5,400.0,42.6816,42.6816,42.6816,42.6816,400.0
2008-03-19 11:30:00,79.36,79.47,79.33,79.44,2300.0,42.6065,42.6655,42.5904,42.6494,2300.0
2008-03-19 12:00:00,79.48,79.5,79.45,79.45,800.0,42.6709,42.6816,42.6548,42.6548,800.0
2008-03-19 12:30:00,79.47,79.58,79.47,79.55,1200.0,42.6655,42.7246,42.6655,42.7085,1200.0
2008-03-19 13:00:00,79.56,79.57,79.56,79.57,500.0,42.7139,42.7192,42.7139,42.7192,500.0
2008-03-19 13:30:00,79.59,79.59,79.34,79.57,900.0,42.73,42.73,42.5957,42.7192,900.0
2008-03-19 14:00:00,79.57,79.57,79.57,79.57,0.0,42.7192,42.7192,42.7192,42.7192,0.0
2008-03-19 14:30:00,79.58,79.58,79.55,79.58,700.0,42.7246,42.7246,42.7085,42.7246,700.0
2008-03-19 15:00:00,79.63,79.63,79.56,79.63,800.0,42.7514,42.7514,42.7139,42.7514,800.0
2008-03-19 15:30:00,79.65,79.69,79.61,79.69,2700.0,42.7622,42.7836,42.7407,42.7836,2700.0
2008-03-20 09:30:00,81.49,81.49,79.6,79.75,18400.0,43.75,43.75,42.7353,42.8159,18400.0
2008-03-20 10:00:00,79.7,79.72,79.5,79.5,13300.0,42.789,42.7998,42.6816,42.6816,13300.0
2008-03-20 10:30:00,79.55,79.55,79.46,79.48,1600.0,42.7085,42.7085,42.6602,42.6709,1600.0
2008-03-20 11:00:00,79.45,80.08,79.38,79.48,6600.0,42.6548,42.993,42.6172,42.6709,6600.0
2008-03-20 11:30:00,79.35,79.64,79.35,79.6,4900.0,42.6011,42.7568,42.6011,42.7353,4900.0
2008-03-20 12:00:00,79.63,79.63,79.47,79.54,1300.0,42.7514,42.7514,42.6655,42.7031,1300.0
2008-03-20 12:30:00,79.59,79.7,79.55,79.55,400.0,42.73,42.789,42.7085,42.7085,400.0
2008-03-20 13:00:00,79.72,79.77,79.6,79.7,3300.0,42.7998,42.8266,42.7353,42.789,3300.0
2008-03-20 13:30:00,79.59,79.7,79.47,79.57,6300.0,42.73,42.789,42.6655,42.7192,6300.0
2008-03-20 14:00:00,79.69,79.69,79.63,79.69,1100.0,42.7836,42.7836,42.7514,42.7836,1100.0
2008-03-20 14:30:00,79.67,79.68,79.67,79.68,1400.0,42.7729,42.7783,42.7729,42.7783,1400.0
2008-03-20 15:00:00,79.67,79.67,79.67,79.67,100.0,42.7729,42.7729,42.7729,42.7729,100.0
2008-03-20 15:30:00,79.66,79.71,79.66,79.69,3800.0,42.7675,42.7944,42.7675,42.7836,3800.0
2008-03-24 09:30:00,79.7,79.7,78.92,79.12,24300.0,42.789,42.789,42.3703,42.4776,24300.0
2008-03-24 10:00:00,79.15,79.16,78.89,78.89,7300.0,42.4937,42.4991,42.3541,42.3541,7300.0
2008-03-24 10:30:00,78.92,78.99,78.8,78.89,8300.0,42.3703,42.4078,42.3058,42.3541,8300.0
2008-03-24 11:00:00,78.89,78.96,78.87,78.89,21500.0,42.3541,42.3917,42.3434,42.3541,21500.0
2008-03-24 11:30:00,78.84,78.87,78.8,78.87,14100.0,42.3273,42.3434,42.3058,42.3434,14100.0
2008-03-24 12:00:00,78.87,78.88,78.81,78.88,5600.0,42.3434,42.3488,42.3112,42.3488,5600.0
2008-03-24 12:30:00,78.87,78.87,78.74,78.74,1100.0,42.3434,42.3434,42.2736,42.2736,1100.0
2008-03-24 13:00:00,78.88,78.88,78.62,78.62,2700.0,42.3488,42.3488,42.2092,42.2092,2700.0
2008-03-24 13:30:00,78.58,78.75,78.58,78.75,1100.0,42.1877,42.279,42.1877,42.279,1100.0
2008-03-24 14:00:00,78.67,78.84,78.67,78.84,2400.0,42.236,42.3273,42.236,42.3273,2400.0
2008-03-24 14:30:00,78.84,78.84,78.84,78.84,0.0,42.3273,42.3273,42.3273,42.3273,0.0
2008-03-24 15:00:00,78.73,78.73,78.49,78.65,1100.0,42.2682,42.2682,42.1394,42.2253,1100.0
2008-03-24 15:30:00,78.65,78.65,78.62,78.62,300.0,42.2253,42.2253,42.2092,42.2092,300.0
2008-03-25 09:30:00,78.6,79.07,78.6,78.98,4700.0,42.1985,42.4508,42.1985,42.4025,4700.0
2008-03-25 10:00:00,79.06,79.06,78.9,78.9,900.0,42.4454,42.4454,42.3595,42.3595,900.0
2008-03-25 10:30:00,78.96,78.98,78.92,78.96,1700.0,42.3917,42.4025,42.3703,42.3917,1700.0
2008-03-25 11:00:00,78.98,78.98,78.87,78.96,2600.0,42.4025,42.4025,42.3434,42.3917,2600.0
2008-03-25 11:30:00,78.93,78.93,78.86,78.86,600.0,42.3756,42.3756,42.338,42.338,600.0
2008-03-25 12:00:00,78.92,78.93,78.73,78.84,3200.0,42.3703,42.3756,42.2682,42.3273,3200.0
2008-03-25 12:30:00,78.65,78.77,78.61,78.77,4200.0,42.2253,42.2897,42.2038,42.2897,4200.0
2008-03-25 13:00:00,78.71,78.79,78.71,78.79,400.0,42.2575,42.3005,42.2575,42.3005,400.0
2008-03-25 13:30:00,78.71,78.79,78.63,78.63,4500.0,42.2575,42.3005,42.2146,42.2146,4500.0
2008-03-25 14:00:00,78.63,78.71,78.63,78.71,6200.0,42.2146,42.2575,42.2146,42.2575,6200.0
2008-03-25 14:30:00,78.82,78.85,78.75,78.85,1000.0,42.3166,42.3327,42.279,42.3327,1000.0
2008-03-25 15:00:00,78.87,78.87,78.71,78.82,4400.0,42.3434,42.3434,42.2575,42.3166,4400.0
2008-03-25 15:30:00,78.77,78.79,78.65,78.65,2200.0,42.2897,42.3005,42.2253,42.2253,2200.0
2008-03-26 09:30:00,79.54,79.54,79.2,79.26,6100.0,42.7031,42.7031,42.5206,42.5528,6100.0
2008-03-26 10:00:00,79.17,79.28,79.17,79.28,2000.0,42.5045,42.5635,42.5045,42.5635,2000.0
2008-03-26 10:30:00,79.25,79.25,79.25,79.25,400.0,42.5474,42.5474,42.5474,42.5474,400.0
2008-03-26 11:00:00,79.26,79.26,79.2,79.23,4000.0,42.5528,42.5528,42.5206,42.5367,4000.0
2008-03-26 11:30:00,79.22,79.24,79.18,79.18,3500.0,42.5313,42.5421,42.5098,42.5098,3500.0
2008-03-26 12:00:00,79.17,79.17,79.07,79.08,2600.0,42.5045,42.5045,42.4508,42.4562,2600.0
2008-03-26 12:30:00,79.08,79.08,79.08,79.08,0.0,42.4562,42.4562,42.4562,42.4562,0.0
2008-03-26 13:00:00,79.16,79.16,79.15,79.16,1400.0,42.4991,42.4991,42.4937,42.4991,1400.0
2008-03-26 13:30:00,79.16,79.16,79.15,79.16,1600.0,42.4991,42.4991,42.4937,42.4991,1600.0
2008-03-26 14:00:00,79.19,79.19,79.15,79.15,1600.0,42.5152,42.5152,42.4937,42.4937,1600.0
2008-03-26 14:30:00,79.15,79.21,79.15,79.2,4300.0,42.4937,42.5259,42.4937,42.5206,4300.0
2008-03-26 15:00:00,79.17,79.24,79.15,79.24,4600.0,42.5045,42.5421,42.4937,42.5421,4600.0
2008-03-26 15:30:00,79.23,79.29,79.2,79.24,5500.0,42.5367,42.5689,42.5206,42.5421,5500.0
2008-03-27 09:30:00,79.06,79.08,79.04,79.07,11700.0,42.4454,42.4562,42.4347,42.4508,11700.0
2008-03-27 10:00:00,79.05,79.11,79.05,79.11,1100.0,42.44,42.4723,42.44,42.4723,1100.0
2008-03-27 10:30:00,79.23,79.23,79.22,79.23,1800.0,42.5367,42.5367,42.5313,42.5367,1800.0
2008-03-27 11:00:00,79.26,79.26,79.26,79.26,200.0,42.5528,42.5528,42.5528,42.5528,200.0
2008-03-27 11:30:00,79.17,79.17,79.02,79.06,2300.0,42.5045,42.5045,42.4239,42.4454,2300.0
2008-03-27 12:00:00,79.07,79.07,78.96,78.96,600.0,42.4508,42.4508,42.3917,42.3917,600.0
2008-03-27 12:30:00,78.99,78.99,78.92,78.92,1100.0,42.4078,42.4078,42.3703,42.3703,1100.0
2008-03-27 13:00:00,78.92,78.92,78.92,78.92,0.0,42.3703,42.3703,42.3703,42.3703,0.0
2008-03-27 13:30:00,79.09,79.13,79.09,79.12,300.0,42.4615,42.483,42.4615,42.4776,300.0
2008-03-27 14:00:00,79.18,79.18,79.12,79.14,5600.0,42.5098,42.5098,42.4776,42.4884,5600.0
2008-03-27 14:30:00,79.06,79.07,78.96,78.98,2300.0,42.4454,42.4508,42.3917,42.4025,2300.0
2008-03-27 15:00:00,79.01,79.01,78.95,78.95,1500.0,42.4186,42.4186,42.3864,42.3864,1500.0
2008-03-27 15:30:00,79.0,79.12,78.96,78.96,27300.0,42.4132,42.4776,42.3917,42.3917,27300.0
2008-03-28 09:30:00,79.1,79.15,79.04,79.05,2100.0,42.4669,42.4937,42.4347,42.44,2100.0
2008-03-28 10:00:00,79.09,79.12,79.02,79.12,2200.0,42.4615,42.4776,42.4239,42.4776,2200.0
2008-03-28 10:30:00,79.11,79.18,79.04,79.18,3600.0,42.4723,42.5098,42.4347,42.5098,3600.0
2008-03-28 11:00:00,79.18,79.18,79.13,79.13,2100.0,42.5098,42.5098,42.483,42.483,2100.0
2008-03-28 11:30:00,79.13,79.19,79.11,79.16,2200.0,42.483,42.5152,42.4723,42.4991,2200.0
2008-03-28 12:00:00,79.16,79.16,79.16,79.16,0.0,42.4991,42.4991,42.4991,42.4991,0.0
2008-03-28 12:30:00,79.23,79.25,79.21,79.25,1100.0,42.5367,42.5474,42.5259,42.5474,1100.0
2008-03-28 13:00:00,79.24,79.24,79.21,79.21,700.0,42.5421,42.5421,42.5259,42.5259,700.0
2008-03-28 13:30:00,79.24,79.34,79.24,79.34,8200.0,42.5421,42.5957,42.5421,42.5957,8200.0
2008-03-28 14:00:00,79.34,79.46,79.32,79.32,900.0,42.5957,42.6602,42.585,42.585,900.0
2008-03-28 14:30:00,79.35,79.4,79.26,79.26,300.0,42.6011,42.628,42.5528,42.5528,300.0
2008-03-28 15:00:00,79.38,79.52,79.38,79.48,800.0,42.6172,42.6924,42.6172,42.6709,800.0
2008-03-28 15:30:00,79.44,79.48,79.44,79.48,1600.0,42.6494,42.6709,42.6494,42.6709,1600.0
2008-03-31 09:30:00,80.26,80.26,79.62,79.63,18600.0,43.0897,43.0897,42.7461,42.7514,18600.0
2008-03-31 10:00:00,79.68,79.73,79.66,79.7,4600.0,42.7783,42.8051,42.7675,42.789,4600.0
2008-03-31 10:30:00,79.59,79.72,79.59,79.67,1100.0,42.73,42.7998,42.73,42.7729,1100.0
2008-03-31 11:00:00,79.67,79.67,79.67,79.67,200.0,42.7729,42.7729,42.7729,42.7729,200.0
2008-03-31 11:30:00,79.66,79.66,79.61,79.61,4100.0,42.7675,42.7675,42.7407,42.7407,4100.0
2008-03-31 12:00:00,79.64,79.64,79.62,79.62,300.0,42.7568,42.7568,42.7461,42.7461,300.0
2008-03-31 12:30:00,79.62,79.63,79.56,79.56,900.0,42.7461,42.7514,42.7139,42.7139,900.0
2008-03-31 13:00:00,79.62,79.62,79.62,79.62,300.0,42.7461,42.7461,42.7461,42.7461,300.0
2008-03-31 13:30:00,79.64,79.66,79.64,79.66,900.0,42.7568,42.7675,42.7568,42.7675,900.0
2008-03-31 14:00:00,79.67,79.72,79.65,79.72,1600.0,42.7729,42.7998,42.7622,42.7998,1600.0
2008-03-31 14:30:00,79.61,79.64,79.55,79.55,2200.0,42.7407,42.7568,42.7085,42.7085,2200.0
2008-03-31 15:00:00,79.57,79.57,79.54,79.54,3200.0,42.7192,42.7192,42.7031,42.7031,3200.0
2008-03-31 15:30:00,79.56,79.6,79.55,79.6,5100.0,42.7139,42.7353,42.7085,42.7353,5100.0
2008-04-01 09:30:00,79.27,79.27,78.83,78.83,8500.0,42.7237,42.7237,42.4865,42.4865,8500.0
2008-04-01 10:00:00,78.86,78.87,78.84,78.87,1900.0,42.5027,42.5081,42.4919,42.5081,1900.0
2008-04-01 10:30:00,78.78,78.78,78.54,78.78,1500.0,42.4596,42.4596,42.3302,42.4596,1500.0
2008-04-01 11:00:00,78.79,78.79,78.7,78.74,18300.0,42.465,42.465,42.4164,42.438,18300.0
2008-04-01 11:30:00,78.79,78.89,78.79,78.87,1600.0,42.465,42.5189,42.465,42.5081,1600.0
2008-04-01 12:00:00,78.87,78.89,78.75,78.89,9900.0,42.5081,42.5189,42.4434,42.5189,9900.0
2008-04-01 12:30:00,78.87,78.93,78.81,78.91,2600.0,42.5081,42.5404,42.4757,42.5296,2600.0
2008-04-01 13:00:00,78.87,78.94,78.81,78.81,1900.0,42.5081,42.5458,42.4757,42.4757,1900.0
2008-04-01 13:30:00,78.91,78.97,78.77,78.97,1900.0,42.5296,42.562,42.4542,42.562,1900.0
2008-04-01 14:00:00,78.95,78.96,78.67,78.67,5900.0,42.5512,42.5566,42.4003,42.4003,5900.0
2008-04-01 14:30:00,78.87,78.88,78.68,78.7,4700.0,42.5081,42.5135,42.4057,42.4164,4700.0
2008-04-01 15:00:00,78.7,78.88,78.7,78.7,3200.0,42.4164,42.5135,42.4164,42.4164,3200.0
2008-04-01 15:30:00,78.83,78.87,78.7,78.79,3400.0,42.4865,42.5081,42.4164,42.465,3400.0
2008-04-02 09:30:00,78.83,78.83,78.59,78.65,3400.0,42.4865,42.4865,42.3572,42.3895,3400.0
2008-04-02 10:00:00,78.65,78.7,78.38,78.38,18600.0,42.3895,42.4164,42.244,42.244,18600.0
2008-04-02 10:30:00,78.47,78.5,78.39,78.39,1600.0,42.2925,42.3087,42.2494,42.2494,1600.0
2008-04-02 11:00:00,78.56,78.56,78.53,78.53,400.0,42.341,42.341,42.3248,42.3248,400.0
2008-04-02 11:30:00,78.6,78.6,78.56,78.56,600.0,42.3626,42.3626,42.341,42.341,600.0
2008-04-02 12:00:00,78.54,78.54,78.39,78.54,2800.0,42.3302,42.3302,42.2494,42.3302,2800.0
2008-04-02 12:30:00,78.5,78.55,78.5,78.5,300.0,42.3087,42.3356,42.3087,42.3087,300.0
2008-04-02 13:00:00,78.52,78.57,78.4,78.55,1800.0,42.3194,42.3464,42.2548,42.3356,1800.0
2008-04-02 13:30:00,78.53,78.53,78.49,78.49,900.0,42.3248,42.3248,42.3033,42.3033,900.0
2008-04-02 14:00:00,78.49,78.49,78.45,78.47,2200.0,42.3033,42.3033,42.2817,42.2925,2200.0
2008-04-02 14:30:00,78.48,78.53,78.48,78.53,400.0,42.2979,42.3248,42.2979,42.3248,400.0
2008-04-02 15:00:00,78.53,78.63,78.44,78.63,800.0,42.3248,42.3787,42.2763,42.3787,800.0
2008-04-02 15:30:00,78.62,78.63,78.5,78.58,4500.0,42.3733,42.3787,42.3087,42.3518,4500.0
2008-04-03 09:30:00,78.61,78.72,78.61,78.72,1000.0,42.3679,42.4272,42.3679,42.4272,1000.0
2008-04-03 10:00:00,78.66,78.66,78.66,78.66,1500.0,42.3949,42.3949,42.3949,42.3949,1500.0
2008-04-03 10:30:00,78.7,78.74,78.66,78.74,1200.0,42.4164,42.438,42.3949,42.438,1200.0
2008-04-03 11:00:00,78.72,78.72,78.71,78.71,1600.0,42.4272,42.4272,42.4218,42.4218,1600.0
2008-04-03 11:30:00,78.6,78.69,78.6,78.69,75900.0,42.3626,42.4111,42.3626,42.4111,75900.0
2008-04-03 12:00:00,78.69,78.75,78.65,78.75,2900.0,42.4111,42.4434,42.3895,42.4434,2900.0
2008-04-03 12:30:00,78.72,78.73,78.63,78.64,61800.0,42.4272,42.4326,42.3787,42.3841,61800.0
2008-04-03 13:00:00,78.63,78.66,78.6,78.66,41100.0,42.3787,42.3949,42.3626,42.3949,41100.0
2008-04-03 13:30:00,78.66,78.7,78.66,78.7,4500.0,42.3949,42.4164,42.3949,42.4164,4500.0
2008-04-03 14:00:00,78.6,78.66,78.6,78.66,300.0,42.3626,42.3949,42.3626,42.3949,300.0
2008-04-03 14:30:00,78.64,78.65,78.61,78.65,600.0,42.3841,42.3895,42.3679,42.3895,600.0
2008-04-03 15:00:00,78.64,78.64,78.63,78.63,1500.0,42.3841,42.3841,42.3787,42.3787,1500.0
2008-04-03 15:30:00,78.67,78.69,78.62,78.69,2800.0,42.4003,42.4111,42.3733,42.4111,2800.0
2008-04-04 09:30:00,79.45,79.45,79.02,79.02,4000.0,42.8207,42.8207,42.5889,42.5889,4000.0
2008-04-04 10:00:00,79.07,79.15,79.07,79.15,1300.0,42.6159,42.659,42.6159,42.659,1300.0
2008-04-04 10:30:00,79.08,79.13,79.08,79.13,4300.0,42.6213,42.6482,42.6213,42.6482,4300.0
2008-04-04 11:00:00,79.08,79.1,79.03,79.09,4900.0,42.6213,42.632,42.5943,42.6266,4900.0
2008-04-04 11:30:00,79.08,79.13,79.02,79.13,1200.0,42.6213,42.6482,42.5889,42.6482,1200.0
2008-04-04 12:00:00,79.13,79.13,79.03,79.07,3200.0,42.6482,42.6482,42.5943,42.6159,3200.0
2008-04-04 12:30:00,79.15,79.15,79.13,79.13,800.0,42.659,42.659,42.6482,42.6482,800.0
2008-04-04 13:00:00,79.11,79.11,79.11,79.11,100.0,42.6374,42.6374,42.6374,42.6374,100.0
2008-04-04 13:30:00,79.1,79.1,79.1,79.1,1300.0,42.632,42.632,42.632,42.632,1300.0
2008-04-04 14:00:00,79.08,79.16,79.08,79.16,800.0,42.6213,42.6644,42.6213,42.6644,800.0
2008-04-04 14:30:00,79.11,79.11,79.07,79.07,400.0,42.6374,42.6374,42.6159,42.6159,400.0
2008-04-04 15:00:00,79.07,79.07,79.07,79.07,0.0,42.6159,42.6159,42.6159,42.6159,0.0
2008-04-04 15:30:00,79.12,79.15,79.1,79.15,11600.0,42.6428,42.659,42.632,42.659,11600.0
2008-04-07 09:30:00,78.84,79.02,78.84,78.97,5700.0,42.4919,42.5889,42.4919,42.562,5700.0
2008-04-07 10:00:00,78.93,78.98,78.93,78.98,5000.0,42.5404,42.5674,42.5404,42.5674,5000.0
2008-04-07 10:30:00,78.96,78.97,78.95,78.95,2100.0,42.5566,42.562,42.5512,42.5512,2100.0
2008-04-07 11:00:00,78.84,78.89,78.75,78.77,12100.0,42.4919,42.5189,42.4434,42.4542,12100.0
2008-04-07 11:30:00,78.76,78.76,78.66,78.74,800.0,42.4488,42.4488,42.3949,42.438,800.0
2008-04-07 12:00:00,78.7,78.75,78.67,78.67,1100.0,42.4164,42.4434,42.4003,42.4003,1100.0
2008-04-07 12:30:00,78.67,78.67,78.6,78.6,11200.0,42.4003,42.4003,42.3626,42.3626,11200.0
2008-04-07 13:00:00,78.6,78.68,78.57,78.68,2600.0,42.3626,42.4057,42.3464,42.4057,2600.0
2008-04-07 13:30:00,78.68,78.79,78.68,78.78,4300.0,42.4057,42.465,42.4057,42.4596,4300.0
2008-04-07 14:00:00,78.72,78.81,78.72,78.81,500.0,42.4272,42.4757,42.4272,42.4757,500.0
2008-04-07 14:30:00,78.8,78.87,78.8,78.87,3500.0,42.4703,42.5081,42.4703,42.5081,3500.0
2008-04-07 15:00:00,78.94,78.95,78.86,78.9,2600.0,42.5458,42.5512,42.5027,42.5242,2600.0
2008-04-07 15:30:00,78.9,78.92,78.83,78.83,4200.0,42.5242,42.535,42.4865,42.4865,4200.0
2008-04-08 09:30:00,79.33,79.33,78.84,78.84,800.0,42.756,42.756,42.4919,42.4919,800.0
2008-04-08 10:00:00,79.06,79.06,78.99,78.99,2200.0,42.6105,42.6105,42.5727,42.5727,2200.0
2008-04-08 10:30:00,78.96,78.96,78.94,78.94,700.0,42.5566,42.5566,42.5458,42.5458,700.0
2008-04-08 11:00:00,78.94,78.94,78.94,78.94,0.0,42.5458,42.5458,42.5458,42.5458,0.0
2008-04-08 11:30:00,78.94,78.94,78.92,78.93,300.0,42.5458,42.5458,42.535,42.5404,300.0
2008-04-08 12:00:00,78.93,78.93,78.93,78.93,100.0,42.5404,42.5404,42.5404,42.5404,100.0
2008-04-08 12:30:00,78.9,78.9,78.9,78.9,100.0,42.5242,42.5242,42.5242,42.5242,100.0
2008-04-08 13:00:00,78.93,78.93,78.89,78.89,700.0,42.5404,42.5404,42.5189,42.5189,700.0
2008-04-08 13:30:00,78.89,78.92,78.89,78.89,600.0,42.5189,42.535,42.5189,42.5189,600.0
2008-04-08 14:00:00,79.05,79.05,79.02,79.02,600.0,42.6051,42.6051,42.5889,42.5889,600.0
2008-04-08 14:30:00,78.95,78.95,78.85,78.86,6200.0,42.5512,42.5512,42.4973,42.5027,6200.0
2008-04-08 15:00:00,78.88,78.88,78.8,78.81,5000.0,42.5135,42.5135,42.4703,42.4757,5000.0
2008-04-08 15:30:00,78.84,78.85,78.84,78.85,2400.0,42.4919,42.4973,42.4919,42.4973,2400.0
2008-04-09 09:30:00,78.78,79.05,78.78,79.02,4400.0,42.4596,42.6051,42.4596,42.5889,4400.0
2008-04-09 10:00:00,79.1,79.1,78.82,78.87,2600.0,42.632,42.632,42.4811,42.5081,2600.0
2008-04-09 10:30:00,78.98,79.08,78.98,79.07,1300.0,42.5674,42.6213,42.5674,42.6159,1300.0
2008-04-09 11:00:00,79.15,79.15,79.15,79.15,900.0,42.659,42.659,42.659,42.659,900.0
2008-04-09 11:30:00,79.26,79.26,79.26,79.26,100.0,42.7183,42.7183,42.7183,42.7183,100.0
2008-04-09 12:00:00,79.38,79.43,79.29,79.43,1200.0,42.7829,42.8099,42.7344,42.8099,1200.0
2008-04-09 12:30:00,79.4,79.44,79.4,79.44,700.0,42.7937,42.8153,42.7937,42.8153,700.0
2008-04-09 13:00:00,79.38,79.38,79.38,79.38,600.0,42.7829,42.7829,42.7829,42.7829,600.0
2008-04-09 13:30:00,79.35,79.35,79.25,79.31,700.0,42.7668,42.7668,42.7129,42.7452,700.0
2008-04-09 14:00:00,79.32,79.32,79.28,79.31,2900.0,42.7506,42.7506,42.729,42.7452,2900.0
2008-04-09 14:30:00,79.31,79.31,79.31,79.31,200.0,42.7452,42.7452,42.7452,42.7452,200.0
2008-04-09 15:00:00,79.31,79.31,79.31,79.31,400.0,42.7452,42.7452,42.7452,42.7452,400.0
2008-04-09 15:30:00,79.29,79.31,79.25,79.31,4200.0,42.7344,42.7452,42.7129,42.7452,4200.0
2008-04-10 09:30:00,79.31,79.33,79.16,79.33,7700.0,42.7452,42.756,42.6644,42.756,7700.0
2008-04-10 10:00:00,79.29,79.34,79.23,79.31,2000.0,42.7344,42.7614,42.7021,42.7452,2000.0
2008-04-10 10:30:00,79.21,79.21,79.18,79.18,2300.0,42.6913,42.6913,42.6752,42.6752,2300.0
2008-04-10 11:00:00,79.12,79.19,79.01,79.01,800.0,42.6428,42.6805,42.5835,42.5835,800.0
2008-04-10 11:30:00,79.05,79.05,79.05,79.05,100.0,42.6051,42.6051,42.6051,42.6051,100.0
2008-04-10 12:00:00,79.05,79.11,79.05,79.11,900.0,42.6051,42.6374,42.6051,42.6374,900.0
2008-04-10 12:30:00,79.08,79.1,79.08,79.1,400.0,42.6213,42.632,42.6213,42.632,400.0
2008-04-10 13:00:00,79.06,79.08,79.0,79.02,3000.0,42.6105,42.6213,42.5781,42.5889,3000.0
2008-04-10 13:30:00,79.03,79.03,78.85,78.85,1500.0,42.5943,42.5943,42.4973,42.4973,1500.0
2008-04-10 14:00:00,79.02,79.05,79.02,79.05,1100.0,42.5889,42.6051,42.5889,42.6051,1100.0
2008-04-10 14:30:00,79.04,79.08,78.93,79.08,3000.0,42.5997,42.6213,42.5404,42.6213,3000.0
2008-04-10 15:00:00,79.05,79.08,79.05,79.08,1000.0,42.6051,42.6213,42.6051,42.6213,1000.0
2008-04-10 15:30:00,79.07,79.11,78.94,79.11,1300.0,42.6159,42.6374,42.5458,42.6374,1300.0
2008-04-11 09:30:00,79.4,79.4,79.32,79.37,7100.0,42.7937,42.7937,42.7506,42.7776,7100.0
2008-04-11 10:00:00,79.23,79.4,79.19,79.19,1800.0,42.7021,42.7937,42.6805,42.6805,1800.0
2008-04-11 10:30:00,79.17,79.17,79.17,79.17,100.0,42.6698,42.6698,42.6698,42.6698,100.0
2008-04-11 11:00:00,79.33,79.38,79.25,79.25,1300.0,42.756,42.7829,42.7129,42.7129,1300.0
2008-04-11 11:30:00,79.24,79.24,79.24,79.24,100.0,42.7075,42.7075,42.7075,42.7075,100.0
2008-04-11 12:00:00,79.31,79.31,79.3,79.31,1300.0,42.7452,42.7452,42.7398,42.7452,1300.0
2008-04-11 12:30:00,79.36,79.36,79.27,79.29,1400.0,42.7722,42.7722,42.7237,42.7344,1400.0
2008-04-11 13:00:00,79.27,79.27,79.14,79.26,3200.0,42.7237,42.7237,42.6536,42.7183,3200.0
2008-04-11 13:30:00,79.3,79.3,79.3,79.3,100.0,42.7398,42.7398,42.7398,42.7398,100.0
2008-04-11 14:00:00,79.3,79.31,79.28,79.31,2000.0,42.7398,42.7452,42.729,42.7452,2000.0
2008-04-11 14:30:00,79.27,79.29,79.27,79.28,600.0,42.7237,42.7344,42.7237,42.729,600.0
2008-04-11 15:00:00,79.29,79.34,79.21,79.34,4000.0,42.7344,42.7614,42.6913,42.7614,4000.0
2008-04-11 15:30:00,79.34,79.35,79.25,79.33,1000.0,42.7614,42.7668,42.7129,42.756,1000.0
2008-04-14 09:30:00,79.34,80.18,79.26,79.26,4000.0,42.7614,43.2141,42.7183,42.7183,4000.0
2008-04-14 10:00:00,79.26,79.26,79.26,79.26,0.0,42.7183,42.7183,42.7183,42.7183,0.0
2008-04-14 10:30:00,79.34,79.34,79.3,79.32,600.0,42.7614,42.7614,42.7398,42.7506,600.0
2008-04-14 11:00:00,79.32,79.38,79.32,79.38,1300.0,42.7506,42.7829,42.7506,42.7829,1300.0
2008-04-14 11:30:00,79.44,79.44,79.44,79.44,500.0,42.8153,42.8153,42.8153,42.8153,500.0
2008-04-14 12:00:00,79.41,79.41,79.33,79.4,800.0,42.7991,42.7991,42.756,42.7937,800.0
2008-04-14 12:30:00,79.3,79.3,79.3,79.3,100.0,42.7398,42.7398,42.7398,42.7398,100.0
2008-04-14 13:00:00,79.28,79.28,79.28,79.28,200.0,42.729,42.729,42.729,42.729,200.0
2008-04-14 13:30:00,79.26,79.26,79.26,79.26,200.0,42.7183,42.7183,42.7183,42.7183,200.0
2008-04-14 14:00:00,79.29,79.32,79.28,79.28,700.0,42.7344,42.7506,42.729,42.729,700.0
2008-04-14 14:30:00,79.25,79.25,79.22,79.22,1300.0,42.7129,42.7129,42.6967,42.6967,1300.0
2008-04-14 15:00:00,79.22,79.22,79.22,79.22,0.0,42.6967,42.6967,42.6967,42.6967,0.0
2008-04-14 15:30:00,79.26,79.26,79.09,79.23,7000.0,42.7183,42.7183,42.6266,42.7021,7000.0
2008-04-15 09:30:00,79.13,79.13,78.8,79.04,1200.0,42.6482,42.6482,42.4703,42.5997,1200.0
2008-04-15 10:00:00,79.06,79.1,79.06,79.07,1700.0,42.6105,42.632,42.6105,42.6159,1700.0
2008-04-15 10:30:00,79.07,79.07,79.02,79.02,200.0,42.6159,42.6159,42.5889,42.5889,200.0
2008-04-15 11:00:00,79.01,79.06,79.01,79.06,300.0,42.5835,42.6105,42.5835,42.6105,300.0
2008-04-15 11:30:00,79.07,79.07,79.03,79.04,3900.0,42.6159,42.6159,42.5943,42.5997,3900.0
2008-04-15 12:00:00,79.03,79.05,78.98,79.05,400.0,42.5943,42.6051,42.5674,42.6051,400.0
2008-04-15 12:30:00,79.01,79.02,79.0,79.0,4100.0,42.5835,42.5889,42.5781,42.5781,4100.0
2008-04-15 13:00:00,78.99,79.04,78.88,78.96,1100.0,42.5727,42.5997,42.5135,42.5566,1100.0
2008-04-15 13:30:00,78.98,78.98,78.95,78.95,400.0,42.5674,42.5674,42.5512,42.5512,400.0
2008-04-15 14:00:00,78.9,78.92,78.89,78.92,1400.0,42.5242,42.535,42.5189,42.535,1400.0
2008-04-15 14:30:00,78.94,78.94,78.94,78.94,100.0,42.5458,42.5458,42.5458,42.5458,100.0
2008-04-15 15:00:00,78.95,78.95,78.86,78.86,900.0,42.5512,42.5512,42.5027,42.5027,900.0
2008-04-15 15:30:00,78.89,78.89,78.77,78.88,6500.0,42.5189,42.5189,42.4542,42.5135,6500.0
2008-04-16 09:30:00,78.51,78.8,78.51,78.75,6600.0,42.314,42.4703,42.314,42.4434,6600.0
2008-04-16 10:00:00,78.7,78.86,78.7,78.86,400.0,42.4164,42.5027,42.4164,42.5027,400.0
2008-04-16 10:30:00,78.8,78.8,78.54,78.54,1800.0,42.4703,42.4703,42.3302,42.3302,1800.0
2008-04-16 11:00:00,78.5,78.61,78.5,78.57,5200.0,42.3087,42.3679,42.3087,42.3464,5200.0
2008-04-16 11:30:00,78.55,78.6,78.54,78.58,9400.0,42.3356,42.3626,42.3302,42.3518,9400.0
2008-04-16 12:00:00,78.63,78.63,78.5,78.5,1800.0,42.3787,42.3787,42.3087,42.3087,1800.0
2008-04-16 12:30:00,78.38,78.38,78.38,78.38,300.0,42.244,42.244,42.244,42.244,300.0
2008-04-16 13:00:00,78.45,78.45,78.3,78.31,3700.0,42.2817,42.2817,42.2009,42.2063,3700.0
2008-04-16 13:30:00,78.25,78.39,78.25,78.38,1800.0,42.1739,42.2494,42.1739,42.244,1800.0
2008-04-16 14:00:00,78.45,78.46,78.25,78.35,2900.0,42.2817,42.2871,42.1739,42.2278,2900.0
2008-04-16 14:30:00,78.25,78.3,78.1,78.3,2800.0,42.1739,42.2009,42.0931,42.2009,2800.0
2008-04-16 15:00:00,78.26,78.29,78.23,78.27,700.0,42.1793,42.1955,42.1631,42.1847,700.0
2008-04-16 15:30:00,78.31,78.31,78.09,78.15,3400.0,42.2063,42.2063,42.0877,42.12,3400.0
2008-04-17 09:30:00,78.1,78.38,78.1,78.15,4100.0,42.0931,42.244,42.0931,42.12,4100.0
2008-04-17 10:00:00,78.31,78.34,78.31,78.34,1000.0,42.2063,42.2224,42.2063,42.2224,1000.0
2008-04-17 10:30:00,78.31,78.4,78.1,78.1,1700.0,42.2063,42.2548,42.0931,42.0931,1700.0
2008-04-17 11:00:00,78.33,78.33,78.26,78.3,600.0,42.217,42.217,42.1793,42.2009,600.0
2008-04-17 11:30:00,78.1,78.29,78.09,78.26,2900.0,42.0931,42.1955,42.0877,42.1793,2900.0
2008-04-17 12:00:00,78.36,78.36,78.36,78.36,200.0,42.2332,42.2332,42.2332,42.2332,200.0
2008-04-17 12:30:00,78.22,78.22,78.0,78.0,3500.0,42.1577,42.1577,42.0392,42.0392,3500.0
2008-04-17 13:00:00,78.0,78.0,78.0,78.0,1300.0,42.0392,42.0392,42.0392,42.0392,1300.0
2008-04-17 13:30:00,78.0,78.0,77.97,77.97,1100.0,42.0392,42.0392,42.023,42.023,1100.0
2008-04-17 14:00:00,78.07,78.2,78.04,78.13,1300.0,42.0769,42.147,42.0607,42.1092,1300.0
2008-04-17 14:30:00,78.08,78.27,78.08,78.25,4800.0,42.0823,42.1847,42.0823,42.1739,4800.0
2008-04-17 15:00:00,78.25,78.3,78.07,78.3,6900.0,42.1739,42.2009,42.0769,42.2009,6900.0
2008-04-17 15:30:00,78.34,78.34,78.06,78.3,1000.0,42.2224,42.2224,42.0715,42.2009,1000.0
2008-04-18 09:30:00,78.0,78.07,77.94,78.05,3700.0,42.0392,42.0769,42.0068,42.0661,3700.0
2008-04-18 10:00:00,77.98,77.98,77.93,77.93,1300.0,42.0284,42.0284,42.0014,42.0014,1300.0
2008-04-18 10:30:00,77.94,77.94,77.68,77.69,700.0,42.0068,42.0068,41.8667,41.8721,700.0
2008-04-18 11:00:00,77.57,77.86,77.57,77.86,1900.0,41.8074,41.9637,41.8074,41.9637,1900.0
2008-04-18 11:30:00,77.86,77.86,77.86,77.86,0.0,41.9637,41.9637,41.9637,41.9637,0.0
2008-04-18 12:00:00,77.75,77.75,77.75,77.75,500.0,41.9044,41.9044,41.9044,41.9044,500.0
2008-04-18 12:30:00,77.74,77.74,77.68,77.68,1600.0,41.899,41.899,41.8667,41.8667,1600.0
2008-04-18 13:00:00,77.72,77.8,77.68,77.71,900.0,41.8883,41.9314,41.8667,41.8829,900.0
2008-04-18 13:30:00,77.73,77.93,77.73,77.92,1900.0,41.8937,42.0014,41.8937,41.9961,1900.0
2008-04-18 14:00:00,77.92,78.15,77.87,78.15,2700.0,41.9961,42.12,41.9691,42.12,2700.0
2008-04-18 14:30:00,78.1,78.17,78.01,78.17,1500.0,42.0931,42.1308,42.0446,42.1308,1500.0
2008-04-18 15:00:00,78.19,78.3,78.13,78.3,1600.0,42.1416,42.2009,42.1092,42.2009,1600.0
2008-04-18 15:30:00,78.24,78.29,78.2,78.2,700.0,42.1685,42.1955,42.147,42.147,700.0
2008-04-21 09:30:00,78.28,78.28,77.94,77.94,5800.0,42.1901,42.1901,42.0068,42.0068,5800.0
2008-04-21 10:00:00,78.17,78.28,78.17,78.28,1300.0,42.1308,42.1901,42.1308,42.1901,1300.0
2008-04-21 10:30:00,78.11,78.18,78.1,78.18,1500.0,42.0985,42.1362,42.0931,42.1362,1500.0
2008-04-21 11:00:00,78.18,78.18,78.18,78.18,0.0,42.1362,42.1362,42.1362,42.1362,0.0
2008-04-21 11:30:00,78.01,78.11,78.01,78.11,800.0,42.0446,42.0985,42.0446,42.0985,800.0
2008-04-21 12:00:00,78.15,78.25,78.05,78.17,10600.0,42.12,42.1739,42.0661,42.1308,10600.0
2008-04-21 12:30:00,78.21,78.25,78.01,78.18,9000.0,42.1524,42.1739,42.0446,42.1362,9000.0
2008-04-21 13:00:00,78.2,78.23,78.17,78.23,600.0,42.147,42.1631,42.1308,42.1631,600.0
2008-04-21 13:30:00,78.1,78.22,78.1,78.22,200.0,42.0931,42.1577,42.0931,42.1577,200.0
2008-04-21 14:00:00,78.22,78.41,78.2,78.41,2000.0,42.1577,42.2601,42.147,42.2601,2000.0
2008-04-21 14:30:00,78.36,78.43,78.27,78.38,1400.0,42.2332,42.2709,42.1847,42.244,1400.0
2008-04-21 15:00:00,78.43,78.43,78.18,78.4,2200.0,42.2709,42.2709,42.1362,42.2548,2200.0
2008-04-21 15:30:00,78.42,78.42,78.25,78.25,2000.0,42.2655,42.2655,42.1739,42.1739,2000.0
2008-04-22 09:30:00,77.95,78.4,77.95,78.4,8500.0,42.0122,42.2548,42.0122,42.2548,8500.0
2008-04-22 10:00:00,78.29,78.39,78.25,78.39,6900.0,42.1955,42.2494,42.1739,42.2494,6900.0
2008-04-22 10:30:00,78.48,78.54,78.38,78.38,10200.0,42.2979,42.3302,42.244,42.244,10200.0
2008-04-22 11:00:00,78.44,78.44,78.36,78.36,700.0,42.2763,42.2763,42.2332,42.2332,700.0
2008-04-22 11:30:00,78.46,78.52,78.46,78.52,2000.0,42.2871,42.3194,42.2871,42.3194,2000.0
2008-04-22 12:00:00,78.54,78.55,78.5,78.55,700.0,42.3302,42.3356,42.3087,42.3356,700.0
2008-04-22 12:30:00,78.55,78.62,78.55,78.62,5200.0,42.3356,42.3733,42.3356,42.3733,5200.0
2008-04-22 13:00:00,78.43,78.53,78.31,78.31,1700.0,42.2709,42.3248,42.2063,42.2063,1700.0
2008-04-22 13:30:00,78.47,78.47,78.38,78.38,1200.0,42.2925,42.2925,42.244,42.244,1200.0
2008-04-22 14:00:00,78.46,78.46,78.38,78.38,2300.0,42.2871,42.2871,42.244,42.244,2300.0
2008-04-22 14:30:00,78.36,78.42,78.28,78.28,1100.0,42.2332,42.2655,42.1901,42.1901,1100.0
2008-04-22 15:00:00,78.41,78.41,78.37,78.41,700.0,42.2601,42.2601,42.2386,42.2601,700.0
2008-04-22 15:30:00,78.41,78.52,78.28,78.52,3100.0,42.2601,42.3194,42.1901,42.3194,3100.0
2008-04-23 09:30:00,78.4,78.5,78.37,78.48,20700.0,42.2548,42.3087,42.2386,42.2979,20700.0
2008-04-23 10:00:00,78.49,78.51,78.45,78.45,4500.0,42.3033,42.314,42.2817,42.2817,4500.0
2008-04-23 10:30:00,78.45,78.45,78.21,78.21,15900.0,42.2817,42.2817,42.1524,42.1524,15900.0
2008-04-23 11:00:00,78.4,78.4,78.2,78.29,1000.0,42.2548,42.2548,42.147,42.1955,1000.0
2008-04-23 11:30:00,78.3,78.3,78.26,78.26,600.0,42.2009,42.2009,42.1793,42.1793,600.0
2008-04-23 12:00:00,78.3,78.3,78.3,78.3,400.0,42.2009,42.2009,42.2009,42.2009,400.0
2008-04-23 12:30:00,78.42,78.42,78.4,78.42,400.0,42.2655,42.2655,42.2548,42.2655,400.0
2008-04-23 13:00:00,78.27,78.39,78.27,78.38,1800.0,42.1847,42.2494,42.1847,42.244,1800.0
2008-04-23 13:30:00,78.37,78.37,78.37,78.37,600.0,42.2386,42.2386,42.2386,42.2386,600.0
2008-04-23 14:00:00,78.33,78.39,78.33,78.39,1600.0,42.217,42.2494,42.217,42.2494,1600.0
2008-04-23 14:30:00,78.39,78.4,78.38,78.4,3000.0,42.2494,42.2548,42.244,42.2548,3000.0
2008-04-23 15:00:00,78.31,78.35,78.3,78.3,900.0,42.2063,42.2278,42.2009,42.2009,900.0
2008-04-23 15:30:00,78.37,78.37,78.37,78.37,1100.0,42.2386,42.2386,42.2386,42.2386,1100.0
2008-04-24 09:30:00,78.09,78.1,77.58,78.01,12300.0,42.0877,42.0931,41.8128,42.0446,12300.0
2008-04-24 10:00:00,78.1,78.13,78.0,78.06,1000.0,42.0931,42.1092,42.0392,42.0715,1000.0
2008-04-24 10:30:00,78.16,78.18,78.15,78.15,4700.0,42.1254,42.1362,42.12,42.12,4700.0
2008-04-24 11:00:00,78.13,78.13,78.02,78.02,2000.0,42.1092,42.1092,42.05,42.05,2000.0
2008-04-24 11:30:00,78.02,78.02,77.95,77.95,2400.0,42.05,42.05,42.0122,42.0122,2400.0
2008-04-24 12:00:00,77.9,77.9,77.85,77.85,2200.0,41.9853,41.9853,41.9583,41.9583,2200.0
2008-04-24 12:30:00,77.9,77.9,77.84,77.89,2400.0,41.9853,41.9853,41.9529,41.9799,2400.0
2008-04-24 13:00:00,77.8,77.8,77.79,77.79,500.0,41.9314,41.9314,41.926,41.926,500.0
2008-04-24 13:30:00,77.8,77.8,77.75,77.75,2800.0,41.9314,41.9314,41.9044,41.9044,2800.0
2008-04-24 14:00:00,77.75,77.8,77.73,77.8,7000.0,41.9044,41.9314,41.8937,41.9314,7000.0
2008-04-24 14:30:00,77.78,77.85,77.76,77.85,7100.0,41.9206,41.9583,41.9098,41.9583,7100.0
2008-04-24 15:00:00,77.8,77.8,77.8,77.8,4500.0,41.9314,41.9314,41.9314,41.9314,4500.0
2008-04-24 15:30:00,77.8,77.83,77.78,77.81,3600.0,41.9314,41.9475,41.9206,41.9368,3600.0
2008-04-25 09:30:00,77.83,78.03,77.76,78.03,16900.0,41.9475,42.0553,41.9098,42.0553,16900.0
2008-04-25 10:00:00,78.03,78.06,77.93,77.93,1700.0,42.0553,42.0715,42.0014,42.0014,1700.0
2008-04-25 10:30:00,77.86,77.96,77.75,77.94,1800.0,41.9637,42.0176,41.9044,42.0068,1800.0
2008-04-25 11:00:00,77.76,78.0,77.73,77.93,6300.0,41.9098,42.0392,41.8937,42.0014,6300.0
2008-04-25 11:30:00,77.98,77.98,77.8,77.86,1100.0,42.0284,42.0284,41.9314,41.9637,1100.0
2008-04-25 12:00:00,77.67,77.88,77.67,77.8,3000.0,41.8613,41.9745,41.8613,41.9314,3000.0
2008-04-25 12:30:00,77.88,77.88,77.88,77.88,2600.0,41.9745,41.9745,41.9745,41.9745,2600.0
2008-04-25 13:00:00,77.88,77.88,77.85,77.85,5400.0,41.9745,41.9745,41.9583,41.9583,5400.0
2008-04-25 13:30:00,77.83,77.84,77.63,77.66,5100.0,41.9475,41.9529,41.8398,41.8559,5100.0
2008-04-25 14:00:00,77.63,77.83,77.63,77.67,5200.0,41.8398,41.9475,41.8398,41.8613,5200.0
2008-04-25 14:30:00,77.63,77.66,77.63,77.63,1100.0,41.8398,41.8559,41.8398,41.8398,1100.0
2008-04-25 15:00:00,77.61,77.74,77.53,77.55,1800.0,41.829,41.899,41.7859,41.7966,1800.0
2008-04-25 15:30:00,77.61,77.85,77.61,77.72,1200.0,41.829,41.9583,41.829,41.8883,1200.0
2008-04-28 09:30:00,77.98,77.98,77.86,77.87,8300.0,42.0284,42.0284,41.9637,41.9691,8300.0
2008-04-28 10:00:00,78.0,78.0,78.0,78.0,300.0,42.0392,42.0392,42.0392,42.0392,300.0
2008-04-28 10:30:00,77.9,78.09,77.9,78.05,1000.0,41.9853,42.0877,41.9853,42.0661,1000.0
2008-04-28 11:00:00,78.04,78.08,78.04,78.08,300.0,42.0607,42.0823,42.0607,42.0823,300.0
2008-04-28 11:30:00,77.93,78.07,77.9,78.06,1200.0,42.0014,42.0769,41.9853,42.0715,1200.0
2008-04-28 12:00:00,78.12,78.12,77.9,78.06,500.0,42.1038,42.1038,41.9853,42.0715,500.0
2008-04-28 12:30:00,78.06,78.06,78.06,78.06,0.0,42.0715,42.0715,42.0715,42.0715,0.0
2008-04-28 13:00:00,77.94,78.08,77.91,78.08,2100.0,42.0068,42.0823,41.9907,42.0823,2100.0
2008-04-28 13:30:00,78.04,78.05,77.92,78.04,800.0,42.0607,42.0661,41.9961,42.0607,800.0
2008-04-28 14:00:00,78.0,78.0,78.0,78.0,1000.0,42.0392,42.0392,42.0392,42.0392,1000.0
2008-04-28 14:30:00,78.06,78.17,78.06,78.14,2200.0,42.0715,42.1308,42.0715,42.1146,2200.0
2008-04-28 15:00:00,78.0,78.09,77.94,78.09,1400.0,42.0392,42.0877,42.0068,42.0877,1400.0
2008-04-28 15:30:00,78.09,78.1,77.94,78.1,2200.0,42.0877,42.0931,42.0068,42.0931,2200.0
2008-04-29 09:30:00,78.13,78.24,78.13,78.14,7800.0,42.1092,42.1685,42.1092,42.1146,7800.0
2008-04-29 10:00:00,78.21,78.34,78.21,78.34,2700.0,42.1524,42.2224,42.1524,42.2224,2700.0
2008-04-29 10:30:00,78.26,78.34,78.26,78.34,2000.0,42.1793,42.2224,42.1793,42.2224,2000.0
2008-04-29 11:00:00,78.36,78.36,78.32,78.32,1400.0,42.2332,42.2332,42.2116,42.2116,1400.0
2008-04-29 11:30:00,78.31,78.33,78.27,78.27,1600.0,42.2063,42.217,42.1847,42.1847,1600.0
2008-04-29 12:00:00,78.35,78.35,78.33,78.35,1300.0,42.2278,42.2278,42.217,42.2278,1300.0
2008-04-29 12:30:00,78.31,78.31,78.2,78.28,2200.0,42.2063,42.2063,42.147,42.1901,2200.0
2008-04-29 13:00:00,78.27,78.27,78.23,78.23,300.0,42.1847,42.1847,42.1631,42.1631,300.0
2008-04-29 13:30:00,78.21,78.21,78.06,78.19,2800.0,42.1524,42.1524,42.0715,42.1416,2800.0
2008-04-29 14:00:00,78.2,78.2,78.2,78.2,100.0,42.147,42.147,42.147,42.147,100.0
2008-04-29 14:30:00,78.19,78.21,78.1,78.1,1500.0,42.1416,42.1524,42.0931,42.0931,1500.0
2008-04-29 15:00:00,78.13,78.15,78.05,78.09,3400.0,42.1092,42.12,42.0661,42.0877,3400.0
2008-04-29 15:30:00,78.12,78.12,78.12,78.12,100.0,42.1038,42.1038,42.1038,42.1038,100.0
2008-04-30 09:30:00,78.54,78.54,78.23,78.27,19800.0,42.3302,42.3302,42.1631,42.1847,19800.0
2008-04-30 10:00:00,78.26,78.35,78.25,78.35,1900.0,42.1793,42.2278,42.1739,42.2278,1900.0
2008-04-30 10:30:00,78.3,78.3,78.3,78.3,1200.0,42.2009,42.2009,42.2009,42.2009,1200.0
2008-04-30 11:00:00,78.26,78.26,78.19,78.22,1200.0,42.1793,42.1793,42.1416,42.1577,1200.0
2008-04-30 11:30:00,78.22,78.25,78.22,78.25,3300.0,42.1577,42.1739,42.1577,42.1739,3300.0
2008-04-30 12:00:00,78.16,78.16,78.16,78.16,500.0,42.1254,42.1254,42.1254,42.1254,500.0
2008-04-30 12:30:00,78.16,78.16,78.16,78.16,0.0,42.1254,42.1254,42.1254,42.1254,0.0
2008-04-30 13:00:00,78.22,78.23,78.16,78.18,1600.0,42.1577,42.1631,42.1254,42.1362,1600.0
2008-04-30 13:30:00,78.18,78.18,78.18,78.18,100.0,42.1362,42.1362,42.1362,42.1362,100.0
2008-04-30 14:00:00,78.0,78.0,77.98,77.98,600.0,42.0392,42.0392,42.0284,42.0284,600.0
2008-04-30 14:30:00,78.09,78.3,78.09,78.3,6100.0,42.0877,42.2009,42.0877,42.2009,6100.0
2008-04-30 15:00:00,78.43,78.52,78.38,78.52,3400.0,42.2709,42.3194,42.244,42.3194,3400.0
2008-04-30 15:30:00,78.48,78.5,78.41,78.41,2400.0,42.2979,42.3087,42.2601,42.2601,2400.0
2008-05-01 09:30:00,78.38,78.47,78.32,78.47,1600.0,42.3941,42.4428,42.3617,42.4428,1600.0
2008-05-01 10:00:00,78.4,78.52,78.4,78.52,900.0,42.4049,42.4698,42.4049,42.4698,900.0
2008-05-01 10:30:00,78.35,78.41,78.35,78.41,1900.0,42.3779,42.4103,42.3779,42.4103,1900.0
2008-05-01 11:00:00,78.39,78.4,78.39,78.39,500.0,42.3995,42.4049,42.3995,42.3995,500.0
2008-05-01 11:30:00,78.4,78.4,78.4,78.4,6000.0,42.4049,42.4049,42.4049,42.4049,6000.0
2008-05-01 12:00:00,78.34,78.34,78.2,78.2,1900.0,42.3725,42.3725,42.2968,42.2968,1900.0
2008-05-01 12:30:00,78.25,78.25,78.25,78.25,200.0,42.3238,42.3238,42.3238,42.3238,200.0
2008-05-01 13:00:00,78.09,78.09,78.05,78.05,20800.0,42.2373,42.2373,42.2156,42.2156,20800.0
2008-05-01 13:30:00,78.13,78.13,78.13,78.13,100.0,42.2589,42.2589,42.2589,42.2589,100.0
2008-05-01 14:00:00,78.1,78.15,77.99,78.12,3600.0,42.2427,42.2697,42.1832,42.2535,3600.0
2008-05-01 14:30:00,78.15,78.16,77.97,78.16,3400.0,42.2697,42.2751,42.1723,42.2751,3400.0
2008-05-01 15:00:00,78.14,78.14,77.98,78.0,1900.0,42.2643,42.2643,42.1778,42.1886,1900.0
2008-05-01 15:30:00,78.15,78.15,77.99,78.0,5000.0,42.2697,42.2697,42.1832,42.1886,5000.0
2008-05-02 09:30:00,78.1,78.1,77.8,77.95,7000.0,42.2427,42.2427,42.0804,42.1615,7000.0
2008-05-02 10:00:00,77.78,78.03,77.75,78.03,3200.0,42.0696,42.2048,42.0534,42.2048,3200.0
2008-05-02 10:30:00,78.0,78.0,77.86,77.99,1000.0,42.1886,42.1886,42.1129,42.1832,1000.0
2008-05-02 11:00:00,77.85,77.96,77.85,77.91,3600.0,42.1074,42.1669,42.1074,42.1399,3600.0
2008-05-02 11:30:00,77.97,77.97,77.83,77.9,3700.0,42.1723,42.1723,42.0966,42.1345,3700.0
2008-05-02 12:00:00,77.9,77.9,77.9,77.9,100.0,42.1345,42.1345,42.1345,42.1345,100.0
2008-05-02 12:30:00,77.89,77.9,77.82,77.9,5300.0,42.1291,42.1345,42.0912,42.1345,5300.0
2008-05-02 13:00:00,77.99,78.1,77.99,78.07,400.0,42.1832,42.2427,42.1832,42.2264,400.0
2008-05-02 13:30:00,78.09,78.09,78.09,78.09,100.0,42.2373,42.2373,42.2373,42.2373,100.0
2008-05-02 14:00:00,78.06,78.07,77.95,78.06,3100.0,42.221,42.2264,42.1615,42.221,3100.0
2008-05-02 14:30:00,78.02,78.04,78.01,78.04,400.0,42.1994,42.2102,42.194,42.2102,400.0
2008-05-02 15:00:00,78.01,78.01,77.71,77.71,600.0,42.194,42.194,42.0317,42.0317,600.0
2008-05-02 15:30:00,77.96,77.96,77.92,77.94,3400.0,42.1669,42.1669,42.1453,42.1561,3400.0
2008-05-05 09:30:00,77.79,78.17,77.79,78.17,1200.0,42.075,42.2805,42.075,42.2805,1200.0
2008-05-05 10:00:00,77.89,77.95,77.89,77.93,700.0,42.1291,42.1615,42.1291,42.1507,700.0
2008-05-05 10:30:00,78.06,78.06,78.06,78.06,200.0,42.221,42.221,42.221,42.221,200.0
2008-05-05 11:00:00,78.06,78.06,77.97,78.03,2100.0,42.221,42.221,42.1723,42.2048,2100.0
2008-05-05 11:30:00,77.99,77.99,77.94,77.95,1100.0,42.1832,42.1832,42.1561,42.1615,1100.0
2008-05-05 12:00:00,77.97,78.01,77.9,78.01,4400.0,42.1723,42.194,42.1345,42.194,4400.0
2008-05-05 12:30:00,78.04,78.04,77.91,78.02,1400.0,42.2102,42.2102,42.1399,42.1994,1400.0
2008-05-05 13:00:00,78.07,78.07,78.07,78.07,700.0,42.2264,42.2264,42.2264,42.2264,700.0
2008-05-05 13:30:00,78.08,78.11,78.06,78.11,2500.0,42.2318,42.2481,42.221,42.2481,2500.0
2008-05-05 14:00:00,78.01,78.03,78.01,78.03,1700.0,42.194,42.2048,42.194,42.2048,1700.0
2008-05-05 14:30:00,78.1,78.1,78.06,78.07,500.0,42.2427,42.2427,42.221,42.2264,500.0
2008-05-05 15:00:00,78.07,78.08,78.05,78.07,6800.0,42.2264,42.2318,42.2156,42.2264,6800.0
2008-05-05 15:30:00,78.06,78.08,78.05,78.08,4200.0,42.221,42.2318,42.2156,42.2318,4200.0
2008-05-06 09:30:00,78.36,78.36,78.12,78.12,5200.0,42.3833,42.3833,42.2535,42.2535,5200.0
2008-05-06 10:00:00,78.11,78.11,78.11,78.11,100.0,42.2481,42.2481,42.2481,42.2481,100.0
2008-05-06 10:30:00,77.97,78.06,77.97,78.06,200.0,42.1723,42.221,42.1723,42.221,200.0
2008-05-06 11:00:00,78.01,78.06,77.93,78.04,3000.0,42.194,42.221,42.1507,42.2102,3000.0
2008-05-06 11:30:00,78.06,78.06,78.0,78.0,1000.0,42.221,42.221,42.1886,42.1886,1000.0
2008-05-06 12:00:00,77.99,77.99,77.93,77.93,2200.0,42.1832,42.1832,42.1507,42.1507,2200.0
2008-05-06 12:30:00,77.91,77.94,77.85,77.89,3900.0,42.1399,42.1561,42.1074,42.1291,3900.0
2008-05-06 13:00:00,77.85,77.87,77.78,77.87,1000.0,42.1074,42.1183,42.0696,42.1183,1000.0
2008-05-06 13:30:00,77.89,77.89,77.77,77.77,300.0,42.1291,42.1291,42.0642,42.0642,300.0
2008-05-06 14:00:00,77.89,77.94,77.89,77.92,2500.0,42.1291,42.1561,42.1291,42.1453,2500.0
2008-05-06 14:30:00,77.94,77.95,77.91,77.91,400.0,42.1561,42.1615,42.1399,42.1399,400.0
2008-05-06 15:00:00,77.76,77.8,77.75,77.79,2100.0,42.0588,42.0804,42.0534,42.075,2100.0
2008-05-06 15:30:00,77.75,77.75,77.65,77.75,3700.0,42.0534,42.0534,41.9993,42.0534,3700.0
2008-05-07 09:30:00,77.59,77.65,77.33,77.63,3100.0,41.9668,41.9993,41.8262,41.9884,3100.0
2008-05-07 10:00:00,77.63,77.63,77.63,77.63,0.0,41.9884,41.9884,41.9884,41.9884,0.0
2008-05-07 10:30:00,77.57,77.57,77.5,77.54,1200.0,41.956,41.956,41.9181,41.9398,1200.0
2008-05-07 11:00:00,77.63,77.63,77.58,77.58,3900.0,41.9884,41.9884,41.9614,41.9614,3900.0
2008-05-07 11:30:00,77.61,77.61,77.6,77.6,2000.0,41.9776,41.9776,41.9722,41.9722,2000.0
2008-05-07 12:00:00,77.66,77.66,77.66,77.66,100.0,42.0047,42.0047,42.0047,42.0047,100.0
2008-05-07 12:30:00,77.63,77.63,77.62,77.62,2600.0,41.9884,41.9884,41.983,41.983,2600.0
2008-05-07 13:00:00,77.61,77.69,77.6,77.69,400.0,41.9776,42.0209,41.9722,42.0209,400.0
2008-05-07 13:30:00,77.69,77.76,77.67,77.75,800.0,42.0209,42.0588,42.0101,42.0534,800.0
2008-05-07 14:00:00,77.74,77.74,77.74,77.74,500.0,42.0479,42.0479,42.0479,42.0479,500.0
2008-05-07 14:30:00,77.88,77.92,77.79,77.88,2900.0,42.1237,42.1453,42.075,42.1237,2900.0
2008-05-07 15:00:00,77.87,77.95,77.78,77.94,7900.0,42.1183,42.1615,42.0696,42.1561,7900.0
2008-05-07 15:30:00,77.95,77.95,77.94,77.94,3000.0,42.1615,42.1615,42.1561,42.1561,3000.0
2008-05-08 09:30:00,78.17,78.17,77.9,78.1,5600.0,42.2805,42.2805,42.1345,42.2427,5600.0
2008-05-08 10:00:00,78.1,78.1,78.08,78.09,1100.0,42.2427,42.2427,42.2318,42.2373,1100.0
2008-05-08 10:30:00,78.21,78.32,78.2,78.31,1700.0,42.3022,42.3617,42.2968,42.3562,1700.0
2008-05-08 11:00:00,78.16,78.22,78.11,78.11,3900.0,42.2751,42.3076,42.2481,42.2481,3900.0
2008-05-08 11:30:00,78.2,78.2,78.08,78.17,900.0,42.2968,42.2968,42.2318,42.2805,900.0
2008-05-08 12:00:00,78.16,78.16,78.14,78.14,1800.0,42.2751,42.2751,42.2643,42.2643,1800.0
2008-05-08 12:30:00,78.12,78.14,78.08,78.14,2000.0,42.2535,42.2643,42.2318,42.2643,2000.0
2008-05-08 13:00:00,78.11,78.11,78.1,78.1,5000.0,42.2481,42.2481,42.2427,42.2427,5000.0
2008-05-08 13:30:00,78.09,78.16,78.04,78.04,2300.0,42.2373,42.2751,42.2102,42.2102,2300.0
2008-05-08 14:00:00,77.94,78.19,77.94,78.09,3900.0,42.1561,42.2913,42.1561,42.2373,3900.0
2008-05-08 14:30:00,78.17,78.17,78.16,78.16,1000.0,42.2805,42.2805,42.2751,42.2751,1000.0
2008-05-08 15:00:00,78.24,78.32,78.23,78.32,3800.0,42.3184,42.3617,42.313,42.3617,3800.0
2008-05-08 15:30:00,78.32,78.38,78.31,78.38,5900.0,42.3617,42.3941,42.3562,42.3941,5900.0
2008-05-09 09:30:00,78.44,78.48,78.33,78.35,13700.0,42.4266,42.4482,42.3671,42.3779,13700.0
2008-05-09 10:00:00,78.39,78.39,78.32,78.32,5500.0,42.3995,42.3995,42.3617,42.3617,5500.0
2008-05-09 10:30:00,78.31,78.33,78.27,78.27,1000.0,42.3562,42.3671,42.3346,42.3346,1000.0
2008-05-09 11:00:00,78.31,78.36,78.23,78.36,2800.0,42.3562,42.3833,42.313,42.3833,2800.0
2008-05-09 11:30:00,78.34,78.4,78.34,78.4,1000.0,42.3725,42.4049,42.3725,42.4049,1000.0
2008-05-09 12:00:00,78.37,78.37,78.33,78.34,2300.0,42.3887,42.3887,42.3671,42.3725,2300.0
2008-05-09 12:30:00,78.39,78.44,78.38,78.44,1100.0,42.3995,42.4266,42.3941,42.4266,1100.0
2008-05-09 13:00:00,78.38,78.43,78.3,78.3,4000.0,42.3941,42.4212,42.3508,42.3508,4000.0
2008-05-09 13:30:00,78.3,78.42,78.3,78.35,2400.0,42.3508,42.4157,42.3508,42.3779,2400.0
2008-05-09 14:00:00,78.32,78.35,78.23,78.35,900.0,42.3617,42.3779,42.313,42.3779,900.0
2008-05-09 14:30:00,78.4,78.4,78.34,78.34,1800.0,42.4049,42.4049,42.3725,42.3725,1800.0
2008-05-09 15:00:00,78.34,78.34,78.31,78.32,700.0,42.3725,42.3725,42.3562,42.3617,700.0
2008-05-09 15:30:00,78.29,78.3,78.29,78.3,1400.0,42.3454,42.3508,42.3454,42.3508,1400.0
2008-05-12 09:30:00,78.26,78.29,78.12,78.29,6000.0,42.3292,42.3454,42.2535,42.3454,6000.0
2008-05-12 10:00:00,78.33,78.43,78.33,78.42,1200.0,42.3671,42.4212,42.3671,42.4157,1200.0
2008-05-12 10:30:00,78.32,78.35,78.32,78.35,1500.0,42.3617,42.3779,42.3617,42.3779,1500.0
2008-05-12 11:00:00,78.36,78.38,78.36,78.38,900.0,42.3833,42.3941,42.3833,42.3941,900.0
2008-05-12 11:30:00,78.38,78.38,78.37,78.37,400.0,42.3941,42.3941,42.3887,42.3887,400.0
2008-05-12 12:00:00,78.36,78.36,78.23,78.26,4900.0,42.3833,42.3833,42.313,42.3292,4900.0
2008-05-12 12:30:00,78.31,78.31,78.26,78.27,2500.0,42.3562,42.3562,42.3292,42.3346,2500.0
2008-05-12 13:00:00,78.33,78.33,78.31,78.33,1400.0,42.3671,42.3671,42.3562,42.3671,1400.0
2008-05-12 13:30:00,78.39,78.39,78.36,78.36,2000.0,42.3995,42.3995,42.3833,42.3833,2000.0
2008-05-12 14:00:00,78.27,78.38,78.27,78.36,2100.0,42.3346,42.3941,42.3346,42.3833,2100.0
2008-05-12 14:30:00,78.3,78.32,78.22,78.22,2200.0,42.3508,42.3617,42.3076,42.3076,2200.0
2008-05-12 15:00:00,78.26,78.27,78.1,78.18,7500.0,42.3292,42.3346,42.2427,42.2859,7500.0
2008-05-12 15:30:00,78.16,78.16,78.13,78.13,1600.0,42.2751,42.2751,42.2589,42.2589,1600.0
2008-05-13 09:30:00,78.34,78.34,77.72,77.72,23200.0,42.3725,42.3725,42.0371,42.0371,23200.0
2008-05-13 10:00:00,77.73,77.75,77.6,77.68,38600.0,42.0425,42.0534,41.9722,42.0155,38600.0
2008-05-13 10:30:00,77.69,77.78,77.63,77.78,1400.0,42.0209,42.0696,41.9884,42.0696,1400.0
2008-05-13 11:00:00,77.65,77.7,77.65,77.68,800.0,41.9993,42.0263,41.9993,42.0155,800.0
2008-05-13 11:30:00,77.75,77.75,77.73,77.73,5000.0,42.0534,42.0534,42.0425,42.0425,5000.0
2008-05-13 12:00:00,77.75,77.75,77.61,77.61,300.0,42.0534,42.0534,41.9776,41.9776,300.0
2008-05-13 12:30:00,77.62,77.62,77.54,77.56,1000.0,41.983,41.983,41.9398,41.9506,1000.0
2008-05-13 13:00:00,77.61,77.62,77.58,77.62,1500.0,41.9776,41.983,41.9614,41.983,1500.0
2008-05-13 13:30:00,77.62,77.62,77.62,77.62,0.0,41.983,41.983,41.983,41.983,0.0
2008-05-13 14:00:00,77.56,77.56,77.51,77.51,400.0,41.9506,41.9506,41.9235,41.9235,400.0
2008-05-13 14:30:00,77.54,77.54,77.43,77.43,1900.0,41.9398,41.9398,41.8803,41.8803,1900.0
2008-05-13 15:00:00,77.44,77.54,77.37,77.54,5700.0,41.8857,41.9398,41.8478,41.9398,5700.0
2008-05-13 15:30:00,77.5,77.5,77.4,77.49,4400.0,41.9181,41.9181,41.864,41.9127,4400.0
2008-05-14 09:30:00,77.75,77.83,77.6,77.6,3700.0,42.0534,42.0966,41.9722,41.9722,3700.0
2008-05-14 10:00:00,77.56,77.56,77.56,77.56,300.0,41.9506,41.9506,41.9506,41.9506,300.0
2008-05-14 10:30:00,77.54,77.56,77.54,77.56,1300.0,41.9398,41.9506,41.9398,41.9506,1300.0
2008-05-14 11:00:00,77.5,77.5,77.45,77.45,1100.0,41.9181,41.9181,41.8911,41.8911,1100.0
2008-05-14 11:30:00,77.5,77.5,77.43,77.43,1200.0,41.9181,41.9181,41.8803,41.8803,1200.0
2008-05-14 12:00:00,77.46,77.53,77.46,77.51,5200.0,41.8965,41.9344,41.8965,41.9235,5200.0
2008-05-14 12:30:00,77.53,77.54,77.43,77.53,2700.0,41.9344,41.9398,41.8803,41.9344,2700.0
2008-05-14 13:00:00,77.43,77.43,77.42,77.42,400.0,41.8803,41.8803,41.8749,41.8749,400.0
2008-05-14 13:30:00,77.42,77.42,77.21,77.34,5300.0,41.8749,41.8749,41.7613,41.8316,5300.0
2008-05-14 14:00:00,77.34,77.34,77.34,77.34,300.0,41.8316,41.8316,41.8316,41.8316,300.0
2008-05-14 14:30:00,77.27,77.28,77.23,77.23,7900.0,41.7937,41.7991,41.7721,41.7721,7900.0
2008-05-14 15:00:00,77.25,77.44,77.23,77.41,10600.0,41.7829,41.8857,41.7721,41.8695,10600.0
2008-05-14 15:30:00,77.45,77.51,77.45,77.51,1300.0,41.8911,41.9235,41.8911,41.9235,1300.0
2008-05-15 09:30:00,77.78,77.78,77.68,77.71,3400.0,42.0696,42.0696,42.0155,42.0317,3400.0
2008-05-15 10:00:00,77.64,77.66,77.5,77.54,7900.0,41.9939,42.0047,41.9181,41.9398,7900.0
2008-05-15 10:30:00,77.54,77.65,77.54,77.63,7200.0,41.9398,41.9993,41.9398,41.9884,7200.0
2008-05-15 11:00:00,77.62,77.63,77.49,77.54,4100.0,41.983,41.9884,41.9127,41.9398,4100.0
2008-05-15 11:30:00,77.75,77.85,77.75,77.82,2000.0,42.0534,42.1074,42.0534,42.0912,2000.0
2008-05-15 12:00:00,77.8,77.8,77.8,77.8,100.0,42.0804,42.0804,42.0804,42.0804,100.0
2008-05-15 12:30:00,77.8,77.8,77.74,77.78,800.0,42.0804,42.0804,42.0479,42.0696,800.0
2008-05-15 13:00:00,77.86,77.86,77.85,77.85,800.0,42.1129,42.1129,42.1074,42.1074,800.0
2008-05-15 13:30:00,77.85,77.89,77.84,77.89,2300.0,42.1074,42.1291,42.102,42.1291,2300.0
2008-05-15 14:00:00,77.87,77.91,77.87,77.91,1000.0,42.1183,42.1399,42.1183,42.1399,1000.0
2008-05-15 14:30:00,77.91,77.97,77.81,77.97,4900.0,42.1399,42.1723,42.0858,42.1723,4900.0
2008-05-15 15:00:00,77.99,78.03,77.85,78.02,1100.0,42.1832,42.2048,42.1074,42.1994,1100.0
2008-05-15 15:30:00,78.04,78.06,77.99,78.06,4700.0,42.2102,42.221,42.1832,42.221,4700.0
2008-05-16 09:30:00,78.4,78.4,77.86,77.93,900.0,42.4049,42.4049,42.1129,42.1507,900.0
2008-05-16 10:00:00,77.93,78.21,77.93,78.18,900.0,42.1507,42.3022,42.1507,42.2859,900.0
2008-05-16 10:30:00,78.18,78.18,78.18,78.18,600.0,42.2859,42.2859,42.2859,42.2859,600.0
2008-05-16 11:00:00,78.25,78.25,78.25,78.25,100.0,42.3238,42.3238,42.3238,42.3238,100.0
2008-05-16 11:30:00,78.24,78.24,77.94,78.23,9100.0,42.3184,42.3184,42.1561,42.313,9100.0
2008-05-16 12:00:00,78.23,78.29,78.06,78.27,4900.0,42.313,42.3454,42.221,42.3346,4900.0
2008-05-16 12:30:00,78.28,78.3,78.2,78.2,1100.0,42.34,42.3508,42.2968,42.2968,1100.0
2008-05-16 13:00:00,78.18,78.26,78.17,78.21,2600.0,42.2859,42.3292,42.2805,42.3022,2600.0
2008-05-16 13:30:00,78.19,78.19,78.18,78.18,200.0,42.2913,42.2913,42.2859,42.2859,200.0
2008-05-16 14:00:00,78.12,78.17,78.05,78.05,2300.0,42.2535,42.2805,42.2156,42.2156,2300.0
2008-05-16 14:30:00,78.05,78.05,78.0,78.03,500.0,42.2156,42.2156,42.1886,42.2048,500.0
2008-05-16 15:00:00,78.0,78.02,77.98,77.98,3500.0,42.1886,42.1994,42.1778,42.1778,3500.0
2008-05-16 15:30:00,77.96,77.98,77.88,77.96,5700.0,42.1669,42.1778,42.1237,42.1669,5700.0
2008-05-19 09:30:00,78.16,78.16,78.08,78.12,7200.0,42.2751,42.2751,42.2318,42.2535,7200.0
2008-05-19 10:00:00,78.08,78.08,78.03,78.04,1000.0,42.2318,42.2318,42.2048,42.2102,1000.0
2008-05-19 10:30:00,78.0,78.0,77.89,77.89,3200.0,42.1886,42.1886,42.1291,42.1291,3200.0
2008-05-19 11:00:00,77.96,77.96,77.86,77.92,1000.0,42.1669,42.1669,42.1129,42.1453,1000.0
2008-05-19 11:30:00,77.89,77.9,77.77,77.9,2000.0,42.1291,42.1345,42.0642,42.1345,2000.0
2008-05-19 12:00:00,77.9,77.9,77.78,77.86,1500.0,42.1345,42.1345,42.0696,42.1129,1500.0
2008-05-19 12:30:00,77.83,77.83,77.83,77.83,200.0,42.0966,42.0966,42.0966,42.0966,200.0
2008-05-19 13:00:00,77.95,77.95,77.74,77.74,4800.0,42.1615,42.1615,42.0479,42.0479,4800.0
2008-05-19 13:30:00,77.65,77.89,77.65,77.81,7400.0,41.9993,42.1291,41.9993,42.0858,7400.0
2008-05-19 14:00:00,78.06,78.06,77.83,77.87,2800.0,42.221,42.221,42.0966,42.1183,2800.0
2008-05-19 14:30:00,77.88,78.12,77.88,78.12,1900.0,42.1237,42.2535,42.1237,42.2535,1900.0
2008-05-19 15:00:00,78.09,78.09,78.04,78.07,1000.0,42.2373,42.2373,42.2102,42.2264,1000.0
2008-05-19 15:30:00,78.12,78.13,78.1,78.12,11200.0,42.2535,42.2589,42.2427,42.2535,11200.0
2008-05-20 09:30:00,78.38,78.38,78.05,78.16,1300.0,42.3941,42.3941,42.2156,42.2751,1300.0
2008-05-20 10:00:00,78.23,78.23,78.22,78.22,1000.0,42.313,42.313,42.3076,42.3076,1000.0
2008-05-20 10:30:00,78.24,78.27,78.22,78.24,2500.0,42.3184,42.3346,42.3076,42.3184,2500.0
2008-05-20 11:00:00,78.23,78.28,78.18,78.28,2900.0,42.313,42.34,42.2859,42.34,2900.0
2008-05-20 11:30:00,78.28,78.28,78.25,78.25,300.0,42.34,42.34,42.3238,42.3238,300.0
2008-05-20 12:00:00,78.26,78.28,78.13,78.13,1800.0,42.3292,42.34,42.2589,42.2589,1800.0
2008-05-20 12:30:00,78.12,78.18,78.09,78.18,2000.0,42.2535,42.2859,42.2373,42.2859,2000.0
2008-05-20 13:00:00,78.2,78.24,78.09,78.2,4800.0,42.2968,42.3184,42.2373,42.2968,4800.0
2008-05-20 13:30:00,78.21,78.25,78.06,78.25,6000.0,42.3022,42.3238,42.221,42.3238,6000.0
2008-05-20 14:00:00,78.26,78.26,78.05,78.23,1200.0,42.3292,42.3292,42.2156,42.313,1200.0
2008-05-20 14:30:00,78.26,78.28,78.09,78.27,5000.0,42.3292,42.34,42.2373,42.3346,5000.0
2008-05-20 15:00:00,78.32,78.34,78.18,78.18,4400.0,42.3617,42.3725,42.2859,42.2859,4400.0
2008-05-20 15:30:00,78.32,78.35,78.2,78.32,5000.0,42.3617,42.3779,42.2968,42.3617,5000.0
2008-05-21 09:30:00,78.1,78.17,78.1,78.17,900.0,42.2427,42.2805,42.2427,42.2805,900.0
2008-05-21 10:00:00,78.15,78.17,78.09,78.09,16900.0,42.2697,42.2805,42.2373,42.2373,16900.0
2008-05-21 10:30:00,78.1,78.14,78.0,78.14,3000.0,42.2427,42.2643,42.1886,42.2643,3000.0
2008-05-21 11:00:00,78.17,78.18,78.14,78.16,2000.0,42.2805,42.2859,42.2643,42.2751,2000.0
2008-05-21 11:30:00,78.02,78.02,78.02,78.02,100.0,42.1994,42.1994,42.1994,42.1994,100.0
2008-05-21 12:00:00,78.08,78.09,78.0,78.04,2100.0,42.2318,42.2373,42.1886,42.2102,2100.0
2008-05-21 12:30:00,77.99,78.04,77.99,78.02,2500.0,42.1832,42.2102,42.1832,42.1994,2500.0
2008-05-21 13:00:00,78.06,78.09,78.06,78.09,1400.0,42.221,42.2373,42.221,42.2373,1400.0
2008-05-21 13:30:00,78.01,78.04,77.98,78.0,17200.0,42.194,42.2102,42.1778,42.1886,17200.0
2008-05-21 14:00:00,78.1,78.26,78.1,78.24,900.0,42.2427,42.3292,42.2427,42.3184,900.0
2008-05-21 14:30:00,78.22,78.22,78.13,78.13,300.0,42.3076,42.3076,42.2589,42.2589,300.0
2008-05-21 15:00:00,78.07,78.11,78.0,78.11,2300.0,42.2264,42.2481,42.1886,42.2481,2300.0
2008-05-21 15:30:00,78.1,78.13,78.03,78.12,5700.0,42.2427,42.2589,42.2048,42.2535,5700.0
2008-05-22 09:30:00,79.48,79.48,77.54,77.54,4600.0,42.9891,42.9891,41.9398,41.9398,4600.0
2008-05-22 10:00:00,77.59,77.59,77.52,77.54,3500.0,41.9668,41.9668,41.929,41.9398,3500.0
2008-05-22 10:30:00,77.5,77.5,77.46,77.48,6700.0,41.9181,41.9181,41.8965,41.9073,6700.0
2008-05-22 11:00:00,77.47,77.47,77.37,77.42,1600.0,41.9019,41.9019,41.8478,41.8749,1600.0
2008-05-22 11:30:00,77.41,77.41,77.41,77.41,100.0,41.8695,41.8695,41.8695,41.8695,100.0
2008-05-22 12:00:00,77.4,77.42,77.39,77.42,3600.0,41.864,41.8749,41.8586,41.8749,3600.0
2008-05-22 12:30:00,77.44,77.44,77.39,77.39,1400.0,41.8857,41.8857,41.8586,41.8586,1400.0
2008-05-22 13:00:00,77.39,77.39,77.39,77.39,0.0,41.8586,41.8586,41.8586,41.8586,0.0
2008-05-22 13:30:00,77.42,77.42,77.37,77.37,800.0,41.8749,41.8749,41.8478,41.8478,800.0
2008-05-22 14:00:00,77.35,77.36,77.3,77.36,3000.0,41.837,41.8424,41.81,41.8424,3000.0
2008-05-22 14:30:00,77.36,77.43,77.36,77.42,2200.0,41.8424,41.8803,41.8424,41.8749,2200.0
2008-05-22 15:00:00,77.42,77.45,77.41,77.41,1600.0,41.8749,41.8911,41.8695,41.8695,1600.0
2008-05-22 15:30:00,77.45,77.49,77.36,77.49,3500.0,41.8911,41.9127,41.8424,41.9127,3500.0
2008-05-23 09:30:00,77.74,77.75,77.68,77.75,5400.0,42.0479,42.0534,42.0155,42.0534,5400.0
2008-05-23 10:00:00,77.7,77.71,77.7,77.71,7700.0,42.0263,42.0317,42.0263,42.0317,7700.0
2008-05-23 10:30:00,77.7,77.74,77.7,77.73,6400.0,42.0263,42.0479,42.0263,42.0425,6400.0
2008-05-23 11:00:00,77.72,77.72,77.72,77.72,400.0,42.0371,42.0371,42.0371,42.0371,400.0
2008-05-23 11:30:00,77.8,77.85,77.69,77.76,2800.0,42.0804,42.1074,42.0209,42.0588,2800.0
2008-05-23 12:00:00,77.74,77.76,77.74,77.76,400.0,42.0479,42.0588,42.0479,42.0588,400.0
2008-05-23 12:30:00,77.73,77.73,77.73,77.73,300.0,42.0425,42.0425,42.0425,42.0425,300.0
2008-05-23 13:00:00,77.82,77.83,77.72,77.83,900.0,42.0912,42.0966,42.0371,42.0966,900.0
2008-05-23 13:30:00,77.84,77.86,77.81,77.86,1700.0,42.102,42.1129,42.0858,42.1129,1700.0
2008-05-23 14:00:00,77.85,77.85,77.85,77.85,500.0,42.1074,42.1074,42.1074,42.1074,500.0
2008-05-23 14:30:00,77.69,77.72,77.69,77.72,400.0,42.0209,42.0371,42.0209,42.0371,400.0
2008-05-23 15:00:00,77.83,77.83,77.83,77.83,100.0,42.0966,42.0966,42.0966,42.0966,100.0
2008-05-23 15:30:00,77.79,77.89,77.79,77.89,3300.0,42.075,42.1291,42.075,42.1291,3300.0
2008-05-27 09:30:00,77.77,77.77,77.58,77.58,4800.0,42.0642,42.0642,41.9614,41.9614,4800.0
2008-05-27 10:00:00,77.63,77.63,77.62,77.62,1300.0,41.9884,41.9884,41.983,41.983,1300.0
2008-05-27 10:30:00,77.63,77.63,77.61,77.62,2000.0,41.9884,41.9884,41.9776,41.983,2000.0
2008-05-27 11:00:00,77.56,77.62,77.56,77.62,700.0,41.9506,41.983,41.9506,41.983,700.0
2008-05-27 11:30:00,77.66,77.66,77.66,77.66,100.0,42.0047,42.0047,42.0047,42.0047,100.0
2008-05-27 12:00:00,77.55,77.68,77.55,77.66,1700.0,41.9452,42.0155,41.9452,42.0047,1700.0
2008-05-27 12:30:00,77.6,77.64,77.58,77.58,800.0,41.9722,41.9939,41.9614,41.9614,800.0
2008-05-27 13:00:00,77.55,77.6,77.55,77.59,4800.0,41.9452,41.9722,41.9452,41.9668,4800.0
2008-05-27 13:30:00,77.55,77.61,77.55,77.55,14100.0,41.9452,41.9776,41.9452,41.9452,14100.0
2008-05-27 14:00:00,77.58,77.58,77.57,77.57,1000.0,41.9614,41.9614,41.956,41.956,1000.0
2008-05-27 14:30:00,77.55,77.55,77.5,77.5,1400.0,41.9452,41.9452,41.9181,41.9181,1400.0
2008-05-27 15:00:00,77.5,77.51,77.34,77.38,3300.0,41.9181,41.9235,41.8316,41.8532,3300.0
2008-05-27 15:30:00,77.5,77.51,77.5,77.51,1900.0,41.9181,41.9235,41.9181,41.9235,1900.0
2008-05-28 09:30:00,77.75,77.75,77.15,77.16,26500.0,42.0534,42.0534,41.7288,41.7342,26500.0
2008-05-28 10:00:00,77.2,77.3,77.2,77.29,700.0,41.7559,41.81,41.7559,41.8046,700.0
2008-05-28 10:30:00,77.27,77.27,77.24,77.24,200.0,41.7937,41.7937,41.7775,41.7775,200.0
2008-05-28 11:00:00,77.24,77.24,77.19,77.19,6600.0,41.7775,41.7775,41.7505,41.7505,6600.0
2008-05-28 11:30:00,77.16,77.19,77.15,77.15,1300.0,41.7342,41.7505,41.7288,41.7288,1300.0
2008-05-28 12:00:00,77.23,77.23,77.14,77.14,2300.0,41.7721,41.7721,41.7234,41.7234,2300.0
2008-05-28 12:30:00,77.14,77.14,77.14,77.14,0.0,41.7234,41.7234,41.7234,41.7234,0.0
2008-05-28 13:00:00,77.13,77.13,76.89,77.03,1800.0,41.718,41.718,41.5882,41.6639,1800.0
2008-05-28 13:30:00,77.02,77.1,77.02,77.07,1500.0,41.6585,41.7018,41.6585,41.6856,1500.0
2008-05-28 14:00:00,77.13,77.13,76.98,76.98,1400.0,41.718,41.718,41.6369,41.6369,1400.0
2008-05-28 14:30:00,77.1,77.1,76.97,77.07,900.0,41.7018,41.7018,41.6315,41.6856,900.0
2008-05-28 15:00:00,77.03,77.06,76.96,77.0,2000.0,41.6639,41.6801,41.6261,41.6477,2000.0
2008-05-28 15:30:00,77.0,77.05,76.92,77.03,8800.0,41.6477,41.6747,41.6044,41.6639,8800.0
2008-05-29 09:30:00,76.88,76.93,76.56,76.74,6700.0,41.5828,41.6098,41.4097,41.5071,6700.0
2008-05-29 10:00:00,76.72,76.81,76.58,76.58,11000.0,41.4962,41.5449,41.4205,41.4205,11000.0
2008-05-29 10:30:00,76.75,76.75,76.6,76.62,2700.0,41.5125,41.5125,41.4313,41.4422,2700.0
2008-05-29 11:00:00,76.52,76.59,76.52,76.59,1400.0,41.3881,41.4259,41.3881,41.4259,1400.0
2008-05-29 11:30:00,76.66,76.66,76.66,76.66,800.0,41.4638,41.4638,41.4638,41.4638,800.0
2008-05-29 12:00:00,76.6,76.67,76.5,76.67,2500.0,41.4313,41.4692,41.3773,41.4692,2500.0
2008-05-29 12:30:00,76.51,76.66,76.51,76.54,2200.0,41.3827,41.4638,41.3827,41.3989,2200.0
2008-05-29 13:00:00,76.6,76.6,76.6,76.6,100.0,41.4313,41.4313,41.4313,41.4313,100.0
2008-05-29 13:30:00,76.71,76.71,76.62,76.62,400.0,41.4908,41.4908,41.4422,41.4422,400.0
2008-05-29 14:00:00,76.64,76.66,76.57,76.63,3600.0,41.453,41.4638,41.4151,41.4476,3600.0
2008-05-29 14:30:00,76.68,76.8,76.65,76.8,4600.0,41.4746,41.5395,41.4584,41.5395,4600.0
2008-05-29 15:00:00,76.81,76.81,76.77,76.79,2800.0,41.5449,41.5449,41.5233,41.5341,2800.0
2008-05-29 15:30:00,76.84,76.84,76.71,76.78,3500.0,41.5612,41.5612,41.4908,41.5287,3500.0
2008-05-30 09:30:00,76.86,77.18,76.86,77.06,2600.0,41.572,41.7451,41.572,41.6801,2600.0
2008-05-30 10:00:00,77.1,77.1,77.01,77.01,1500.0,41.7018,41.7018,41.6531,41.6531,1500.0
2008-05-30 10:30:00,77.0,77.0,77.0,77.0,300.0,41.6477,41.6477,41.6477,41.6477,300.0
2008-05-30 11:00:00,77.03,77.07,76.94,76.94,1500.0,41.6639,41.6856,41.6152,41.6152,1500.0
2008-05-30 11:30:00,77.01,77.05,77.01,77.05,1900.0,41.6531,41.6747,41.6531,41.6747,1900.0
2008-05-30 12:00:00,77.03,77.03,77.03,77.03,1000.0,41.6639,41.6639,41.6639,41.6639,1000.0
2008-05-30 12:30:00,77.0,77.0,77.0,77.0,900.0,41.6477,41.6477,41.6477,41.6477,900.0
2008-05-30 13:00:00,76.76,77.06,76.76,76.97,1200.0,41.5179,41.6801,41.5179,41.6315,1200.0
2008-05-30 13:30:00,76.97,76.97,76.97,76.97,0.0,41.6315,41.6315,41.6315,41.6315,0.0
2008-05-30 14:00:00,77.04,77.05,76.92,77.03,3800.0,41.6693,41.6747,41.6044,41.6639,3800.0
2008-05-30 14:30:00,76.94,77.05,76.78,77.05,800.0,41.6152,41.6747,41.5287,41.6747,800.0
2008-05-30 15:00:00,76.95,76.98,76.92,76.92,3700.0,41.6207,41.6369,41.6044,41.6044,3700.0
2008-05-30 15:30:00,76.94,76.96,76.81,76.95,10100.0,41.6152,41.6261,41.5449,41.6207,10100.0
2008-06-02 09:30:00,76.53,76.78,76.0,76.51,7700.0,41.5588,41.6945,41.2709,41.5479,7700.0
2008-06-02 10:00:00,76.43,76.7,76.41,76.7,500.0,41.5045,41.6511,41.4936,41.6511,500.0
2008-06-02 10:30:00,76.7,76.7,76.7,76.7,0.0,41.6511,41.6511,41.6511,41.6511,0.0
2008-06-02 11:00:00,76.68,76.85,76.57,76.82,3300.0,41.6402,41.7325,41.5805,41.7162,3300.0
2008-06-02 11:30:00,76.93,76.93,76.93,76.93,1100.0,41.776,41.776,41.776,41.776,1100.0
2008-06-02 12:00:00,76.77,76.79,76.65,76.79,2300.0,41.6891,41.7,41.6239,41.7,2300.0
2008-06-02 12:30:00,76.95,76.95,76.95,76.95,10400.0,41.7868,41.7868,41.7868,41.7868,10400.0
2008-06-02 13:00:00,76.95,76.95,76.92,76.95,3700.0,41.7868,41.7868,41.7705,41.7868,3700.0
2008-06-02 13:30:00,76.95,76.95,76.85,76.87,1300.0,41.7868,41.7868,41.7325,41.7434,1300.0
2008-06-02 14:00:00,76.95,76.95,76.94,76.94,6400.0,41.7868,41.7868,41.7814,41.7814,6400.0
2008-06-02 14:30:00,76.95,76.95,76.85,76.95,3800.0,41.7868,41.7868,41.7325,41.7868,3800.0
2008-06-02 15:00:00,76.95,76.95,76.94,76.95,800.0,41.7868,41.7868,41.7814,41.7868,800.0
2008-06-02 15:30:00,76.83,76.95,76.83,76.95,1700.0,41.7217,41.7868,41.7217,41.7868,1700.0
2008-06-03 09:30:00,77.08,77.53,76.04,76.87,4400.0,41.8574,42.1018,41.2927,41.7434,4400.0
2008-06-03 10:00:00,76.77,76.79,76.52,76.52,1000.0,41.6891,41.7,41.5533,41.5533,1000.0
2008-06-03 10:30:00,76.61,76.61,76.61,76.61,1600.0,41.6022,41.6022,41.6022,41.6022,1600.0
2008-06-03 11:00:00,76.61,76.61,76.61,76.61,0.0,41.6022,41.6022,41.6022,41.6022,0.0
2008-06-03 11:30:00,76.8,76.8,76.8,76.8,100.0,41.7054,41.7054,41.7054,41.7054,100.0
2008-06-03 12:00:00,76.81,76.82,76.66,76.82,1300.0,41.7108,41.7162,41.6294,41.7162,1300.0
2008-06-03 12:30:00,76.84,76.9,76.84,76.9,1400.0,41.7271,41.7597,41.7271,41.7597,1400.0
2008-06-03 13:00:00,77.14,77.17,77.14,77.17,4700.0,41.89,41.9063,41.89,41.9063,4700.0
2008-06-03 13:30:00,77.19,77.19,77.19,77.19,100.0,41.9172,41.9172,41.9172,41.9172,100.0
2008-06-03 14:00:00,77.19,77.19,77.19,77.19,0.0,41.9172,41.9172,41.9172,41.9172,0.0
2008-06-03 14:30:00,77.48,77.48,77.44,77.44,300.0,42.0746,42.0746,42.0529,42.0529,300.0
2008-06-03 15:00:00,77.34,77.37,77.25,77.37,1200.0,41.9986,42.0149,41.9497,42.0149,1200.0
2008-06-03 15:30:00,77.33,77.36,77.31,77.36,2600.0,41.9932,42.0095,41.9823,42.0095,2600.0
2008-06-04 09:30:00,77.38,77.51,77.32,77.32,3500.0,42.0203,42.0909,41.9878,41.9878,3500.0
2008-06-04 10:00:00,77.3,77.46,77.28,77.36,2000.0,41.9769,42.0638,41.966,42.0095,2000.0
2008-06-04 10:30:00,77.39,77.4,77.16,77.36,6600.0,42.0258,42.0312,41.9009,42.0095,6600.0
2008-06-04 11:00:00,77.11,77.3,77.11,77.17,1400.0,41.8737,41.9769,41.8737,41.9063,1400.0
2008-06-04 11:30:00,77.28,77.28,77.28,77.28,100.0,41.966,41.966,41.966,41.966,100.0
2008-06-04 12:00:00,77.26,77.3,77.22,77.27,1400.0,41.9552,41.9769,41.9335,41.9606,1400.0
2008-06-04 12:30:00,77.21,77.34,77.13,77.32,3000.0,41.928,41.9986,41.8846,41.9878,3000.0
2008-06-04 13:00:00,77.14,77.28,77.13,77.28,3500.0,41.89,41.966,41.8846,41.966,3500.0
2008-06-04 13:30:00,77.24,77.24,77.24,77.24,100.0,41.9443,41.9443,41.9443,41.9443,100.0
2008-06-04 14:00:00,77.29,77.34,77.2,77.23,1700.0,41.9715,41.9986,41.9226,41.9389,1700.0
2008-06-04 14:30:00,77.18,77.3,77.0,77.03,6700.0,41.9117,41.9769,41.814,41.8303,6700.0
2008-06-04 15:00:00,77.03,77.03,76.93,77.0,1800.0,41.8303,41.8303,41.776,41.814,1800.0
2008-06-04 15:30:00,76.94,77.04,76.9,76.9,31900.0,41.7814,41.8357,41.7597,41.7597,31900.0
2008-06-05 09:30:00,76.82,76.82,76.61,76.61,3900.0,41.7162,41.7162,41.6022,41.6022,3900.0
2008-06-05 10:00:00,76.69,76.69,76.55,76.55,1100.0,41.6456,41.6456,41.5696,41.5696,1100.0
2008-06-05 10:30:00,76.74,76.74,76.74,76.74,300.0,41.6728,41.6728,41.6728,41.6728,300.0
2008-06-05 11:00:00,76.68,76.68,76.68,76.68,700.0,41.6402,41.6402,41.6402,41.6402,700.0
2008-06-05 11:30:00,76.74,76.74,76.74,76.74,200.0,41.6728,41.6728,41.6728,41.6728,200.0
2008-06-05 12:00:00,76.65,76.68,76.52,76.63,3000.0,41.6239,41.6402,41.5533,41.6131,3000.0
2008-06-05 12:30:00,76.67,76.67,76.67,76.67,100.0,41.6348,41.6348,41.6348,41.6348,100.0
2008-06-05 13:00:00,76.6,76.61,76.6,76.61,300.0,41.5968,41.6022,41.5968,41.6022,300.0
2008-06-05 13:30:00,76.65,76.77,76.65,76.73,2600.0,41.6239,41.6891,41.6239,41.6674,2600.0
2008-06-05 14:00:00,76.6,76.74,76.6,76.7,800.0,41.5968,41.6728,41.5968,41.6511,800.0
2008-06-05 14:30:00,76.79,76.79,76.78,76.78,2600.0,41.7,41.7,41.6945,41.6945,2600.0
2008-06-05 15:00:00,76.75,76.75,76.62,76.72,2100.0,41.6782,41.6782,41.6076,41.6619,2100.0
2008-06-05 15:30:00,76.7,76.72,76.47,76.65,17300.0,41.6511,41.6619,41.5262,41.6239,17300.0
2008-06-06 09:30:00,76.83,77.06,76.83,77.06,2900.0,41.7217,41.8466,41.7217,41.8466,2900.0
2008-06-06 10:00:00,77.06,77.06,76.87,76.88,1300.0,41.8466,41.8466,41.7434,41.7488,1300.0
2008-06-06 10:30:00,76.88,76.88,76.88,76.88,0.0,41.7488,41.7488,41.7488,41.7488,0.0
2008-06-06 11:00:00,77.02,77.13,77.02,77.13,700.0,41.8248,41.8846,41.8248,41.8846,700.0
2008-06-06 11:30:00,77.13,77.13,77.13,77.13,0.0,41.8846,41.8846,41.8846,41.8846,0.0
2008-06-06 12:00:00,77.16,77.32,77.15,77.3,1900.0,41.9009,41.9878,41.8954,41.9769,1900.0
2008-06-06 12:30:00,77.29,77.29,77.02,77.25,4100.0,41.9715,41.9715,41.8248,41.9497,4100.0
2008-06-06 13:00:00,77.25,77.25,77.13,77.13,600.0,41.9497,41.9497,41.8846,41.8846,600.0
2008-06-06 13:30:00,77.27,77.27,77.12,77.2,2300.0,41.9606,41.9606,41.8792,41.9226,2300.0
2008-06-06 14:00:00,77.2,77.35,77.2,77.35,3000.0,41.9226,42.0041,41.9226,42.0041,3000.0
2008-06-06 14:30:00,77.2,77.28,77.2,77.2,3200.0,41.9226,41.966,41.9226,41.9226,3200.0
2008-06-06 15:00:00,77.23,77.23,77.15,77.19,4600.0,41.9389,41.9389,41.8954,41.9172,4600.0
2008-06-06 15:30:00,77.22,77.22,77.06,77.2,3300.0,41.9335,41.9335,41.8466,41.9226,3300.0
2008-06-09 09:30:00,76.81,76.81,76.68,76.78,5700.0,41.7108,41.7108,41.6402,41.6945,5700.0
2008-06-09 10:00:00,76.76,76.8,76.64,76.7,4200.0,41.6837,41.7054,41.6185,41.6511,4200.0
2008-06-09 10:30:00,76.7,76.7,76.7,76.7,300.0,41.6511,41.6511,41.6511,41.6511,300.0
2008-06-09 11:00:00,76.61,76.61,76.61,76.61,100.0,41.6022,41.6022,41.6022,41.6022,100.0
2008-06-09 11:30:00,76.53,76.64,76.5,76.61,2300.0,41.5588,41.6185,41.5425,41.6022,2300.0
2008-06-09 12:00:00,76.72,76.76,76.68,76.69,3900.0,41.6619,41.6837,41.6402,41.6456,3900.0
2008-06-09 12:30:00,76.61,76.66,76.5,76.64,6000.0,41.6022,41.6294,41.5425,41.6185,6000.0
2008-06-09 13:00:00,76.64,76.64,76.64,76.64,0.0,41.6185,41.6185,41.6185,41.6185,0.0
2008-06-09 13:30:00,76.73,76.81,76.62,76.81,1200.0,41.6674,41.7108,41.6076,41.7108,1200.0
2008-06-09 14:00:00,76.84,76.96,76.84,76.89,8400.0,41.7271,41.7923,41.7271,41.7543,8400.0
2008-06-09 14:30:00,76.91,76.93,76.81,76.81,3400.0,41.7651,41.776,41.7108,41.7108,3400.0
2008-06-09 15:00:00,76.71,76.71,76.5,76.5,400.0,41.6565,41.6565,41.5425,41.5425,400.0
2008-06-09 15:30:00,76.55,76.7,76.55,76.7,1400.0,41.5696,41.6511,41.5696,41.6511,1400.0
2008-06-10 09:30:00,76.55,76.56,76.5,76.5,2600.0,41.5696,41.5751,41.5425,41.5425,2600.0
2008-06-10 10:00:00,76.54,76.54,76.38,76.38,4400.0,41.5642,41.5642,41.4773,41.4773,4400.0
2008-06-10 10:30:00,76.51,76.51,76.5,76.5,1200.0,41.5479,41.5479,41.5425,41.5425,1200.0
2008-06-10 11:00:00,76.56,76.56,76.48,76.48,2700.0,41.5751,41.5751,41.5316,41.5316,2700.0
2008-06-10 11:30:00,76.45,76.45,76.22,76.38,2700.0,41.5153,41.5153,41.3904,41.4773,2700.0
2008-06-10 12:00:00,76.39,76.39,76.3,76.3,900.0,41.4827,41.4827,41.4339,41.4339,900.0
2008-06-10 12:30:00,76.34,76.34,76.32,76.32,400.0,41.4556,41.4556,41.4447,41.4447,400.0
2008-06-10 13:00:00,76.36,76.36,76.1,76.1,800.0,41.4664,41.4664,41.3253,41.3253,800.0
2008-06-10 13:30:00,76.16,76.22,76.07,76.2,700.0,41.3578,41.3904,41.309,41.3796,700.0
2008-06-10 14:00:00,76.22,76.24,76.08,76.2,1700.0,41.3904,41.4013,41.3144,41.3796,1700.0
2008-06-10 14:30:00,76.2,76.24,76.18,76.22,3200.0,41.3796,41.4013,41.3687,41.3904,3200.0
2008-06-10 15:00:00,76.21,76.21,76.19,76.2,2700.0,41.385,41.385,41.3741,41.3796,2700.0
2008-06-10 15:30:00,76.1,76.22,76.1,76.22,4400.0,41.3253,41.3904,41.3253,41.3904,4400.0
2008-06-11 09:30:00,76.45,76.47,76.44,76.47,7500.0,41.5153,41.5262,41.5099,41.5262,7500.0
2008-06-11 10:00:00,76.49,76.54,76.49,76.54,500.0,41.537,41.5642,41.537,41.5642,500.0
2008-06-11 10:30:00,76.69,76.69,76.68,76.68,200.0,41.6456,41.6456,41.6402,41.6402,200.0
2008-06-11 11:00:00,76.52,76.66,76.46,76.66,4900.0,41.5533,41.6294,41.5207,41.6294,4900.0
2008-06-11 11:30:00,76.53,76.53,76.52,76.52,1900.0,41.5588,41.5588,41.5533,41.5533,1900.0
2008-06-11 12:00:00,76.4,76.41,76.4,76.4,1100.0,41.4882,41.4936,41.4882,41.4882,1100.0
2008-06-11 12:30:00,76.46,76.49,76.44,76.48,4100.0,41.5207,41.537,41.5099,41.5316,4100.0
2008-06-11 13:00:00,76.45,76.45,76.41,76.41,400.0,41.5153,41.5153,41.4936,41.4936,400.0
2008-06-11 13:30:00,76.33,76.37,76.27,76.27,1900.0,41.4502,41.4719,41.4176,41.4176,1900.0
2008-06-11 14:00:00,76.32,76.32,76.31,76.31,200.0,41.4447,41.4447,41.4393,41.4393,200.0
2008-06-11 14:30:00,76.42,76.42,76.42,76.42,900.0,41.499,41.499,41.499,41.499,900.0
2008-06-11 15:00:00,76.42,76.42,76.3,76.39,1600.0,41.499,41.499,41.4339,41.4827,1600.0
2008-06-11 15:30:00,76.38,76.42,76.3,76.42,1700.0,41.4773,41.499,41.4339,41.499,1700.0
2008-06-12 09:30:00,76.18,76.18,75.77,76.02,18400.0,41.3687,41.3687,41.1461,41.2818,18400.0
2008-06-12 10:00:00,76.03,76.08,75.85,75.89,2200.0,41.2872,41.3144,41.1895,41.2112,2200.0
2008-06-12 10:30:00,76.14,76.15,76.08,76.08,7000.0,41.347,41.3524,41.3144,41.3144,7000.0
2008-06-12 11:00:00,76.06,76.08,75.98,75.98,4300.0,41.3035,41.3144,41.2601,41.2601,4300.0
2008-06-12 11:30:00,76.02,76.04,75.96,76.03,2000.0,41.2818,41.2927,41.2492,41.2872,2000.0
2008-06-12 12:00:00,76.03,76.03,75.8,75.97,1600.0,41.2872,41.2872,41.1623,41.2547,1600.0
2008-06-12 12:30:00,75.75,75.94,75.69,75.74,3000.0,41.1352,41.2384,41.1026,41.1298,3000.0
2008-06-12 13:00:00,75.89,76.02,75.72,75.8,1700.0,41.2112,41.2818,41.1189,41.1623,1700.0
2008-06-12 13:30:00,75.8,75.98,75.8,75.87,1200.0,41.1623,41.2601,41.1623,41.2004,1200.0
2008-06-12 14:00:00,75.79,75.92,75.79,75.81,1300.0,41.1569,41.2275,41.1569,41.1678,1300.0
2008-06-12 14:30:00,75.75,75.91,75.68,75.87,3700.0,41.1352,41.2221,41.0972,41.2004,3700.0
2008-06-12 15:00:00,75.65,75.85,75.64,75.85,1600.0,41.0809,41.1895,41.0755,41.1895,1600.0
2008-06-12 15:30:00,75.87,75.87,75.82,75.82,5400.0,41.2004,41.2004,41.1732,41.1732,5400.0
2008-06-13 09:30:00,75.55,75.85,75.55,75.85,20800.0,41.0266,41.1895,41.0266,41.1895,20800.0
2008-06-13 10:00:00,76.02,76.02,75.99,75.99,600.0,41.2818,41.2818,41.2655,41.2655,600.0
2008-06-13 10:30:00,75.99,75.99,75.99,75.99,0.0,41.2655,41.2655,41.2655,41.2655,0.0
2008-06-13 11:00:00,76.0,76.09,75.9,76.09,600.0,41.2709,41.3198,41.2166,41.3198,600.0
2008-06-13 11:30:00,75.92,75.99,75.92,75.99,300.0,41.2275,41.2655,41.2275,41.2655,300.0
2008-06-13 12:00:00,76.07,76.07,76.06,76.06,1700.0,41.309,41.309,41.3035,41.3035,1700.0
2008-06-13 12:30:00,76.09,76.09,76.0,76.0,1800.0,41.3198,41.3198,41.2709,41.2709,1800.0
2008-06-13 13:00:00,76.0,76.0,76.0,76.0,0.0,41.2709,41.2709,41.2709,41.2709,0.0
2008-06-13 13:30:00,75.78,75.91,75.65,75.65,4900.0,41.1515,41.2221,41.0809,41.0809,4900.0
2008-06-13 14:00:00,75.8,75.88,75.6,75.64,6200.0,41.1623,41.2058,41.0537,41.0755,6200.0
2008-06-13 14:30:00,75.83,75.83,75.83,75.83,100.0,41.1786,41.1786,41.1786,41.1786,100.0
2008-06-13 15:00:00,75.67,75.71,75.67,75.71,600.0,41.0917,41.1135,41.0917,41.1135,600.0
2008-06-13 15:30:00,75.68,75.71,75.5,75.71,1800.0,41.0972,41.1135,40.9994,41.1135,1800.0
2008-06-16 09:30:00,75.91,75.91,75.69,75.69,15100.0,41.2221,41.2221,41.1026,41.1026,15100.0
2008-06-16 10:00:00,75.65,75.65,75.6,75.6,1800.0,41.0809,41.0809,41.0537,41.0537,1800.0
2008-06-16 10:30:00,75.72,75.72,75.55,75.55,1100.0,41.1189,41.1189,41.0266,41.0266,1100.0
2008-06-16 11:00:00,75.44,75.62,75.44,75.6,3300.0,40.9668,41.0646,40.9668,41.0537,3300.0
2008-06-16 11:30:00,75.67,75.67,75.67,75.67,100.0,41.0917,41.0917,41.0917,41.0917,100.0
2008-06-16 12:00:00,75.79,75.79,75.79,75.79,300.0,41.1569,41.1569,41.1569,41.1569,300.0
2008-06-16 12:30:00,75.72,75.78,75.71,75.71,600.0,41.1189,41.1515,41.1135,41.1135,600.0
2008-06-16 13:00:00,75.75,75.82,75.75,75.81,1200.0,41.1352,41.1732,41.1352,41.1678,1200.0
2008-06-16 13:30:00,75.79,75.79,75.7,75.7,1600.0,41.1569,41.1569,41.108,41.108,1600.0
2008-06-16 14:00:00,75.7,75.76,75.68,75.69,1400.0,41.108,41.1406,41.0972,41.1026,1400.0
2008-06-16 14:30:00,75.74,75.74,75.55,75.57,2300.0,41.1298,41.1298,41.0266,41.0374,2300.0
2008-06-16 15:00:00,75.68,75.78,75.68,75.72,2400.0,41.0972,41.1515,41.0972,41.1189,2400.0
2008-06-16 15:30:00,75.73,75.73,75.69,75.69,1200.0,41.1243,41.1243,41.1026,41.1026,1200.0
2008-06-17 09:30:00,76.05,76.08,75.83,75.83,4800.0,41.2981,41.3144,41.1786,41.1786,4800.0
2008-06-17 10:00:00,76.03,76.03,76.03,76.03,400.0,41.2872,41.2872,41.2872,41.2872,400.0
2008-06-17 10:30:00,75.73,75.73,75.73,75.73,300.0,41.1243,41.1243,41.1243,41.1243,300.0
2008-06-17 11:00:00,76.02,76.02,76.0,76.0,1000.0,41.2818,41.2818,41.2709,41.2709,1000.0
2008-06-17 11:30:00,76.12,76.15,76.12,76.13,5100.0,41.3361,41.3524,41.3361,41.3415,5100.0
2008-06-17 12:00:00,76.13,76.13,76.12,76.12,500.0,41.3415,41.3415,41.3361,41.3361,500.0
2008-06-17 12:30:00,76.11,76.11,76.09,76.09,600.0,41.3307,41.3307,41.3198,41.3198,600.0
2008-06-17 13:00:00,76.05,76.05,76.04,76.04,300.0,41.2981,41.2981,41.2927,41.2927,300.0
2008-06-17 13:30:00,76.05,76.07,76.03,76.05,1600.0,41.2981,41.309,41.2872,41.2981,1600.0
2008-06-17 14:00:00,76.07,76.07,75.98,75.98,800.0,41.309,41.309,41.2601,41.2601,800.0
2008-06-17 14:30:00,76.0,76.03,75.95,75.95,2700.0,41.2709,41.2872,41.2438,41.2438,2700.0
2008-06-17 15:00:00,75.95,76.04,75.87,76.03,5900.0,41.2438,41.2927,41.2004,41.2872,5900.0
2008-06-17 15:30:00,75.98,76.07,75.96,76.07,3500.0,41.2601,41.309,41.2492,41.309,3500.0
2008-06-18 09:30:00,76.09,76.09,76.05,76.05,1500.0,41.3198,41.3198,41.2981,41.2981,1500.0
2008-06-18 10:00:00,75.95,75.95,75.95,75.95,300.0,41.2438,41.2438,41.2438,41.2438,300.0
2008-06-18 10:30:00,76.11,76.23,76.11,76.23,1500.0,41.3307,41.3958,41.3307,41.3958,1500.0
2008-06-18 11:00:00,76.17,76.2,75.97,76.0,20400.0,41.3633,41.3796,41.2547,41.2709,20400.0
2008-06-18 11:30:00,76.01,76.01,75.92,75.92,6700.0,41.2764,41.2764,41.2275,41.2275,6700.0
2008-06-18 12:00:00,76.01,76.04,76.01,76.04,600.0,41.2764,41.2927,41.2764,41.2927,600.0
2008-06-18 12:30:00,76.04,76.25,76.0,76.25,18700.0,41.2927,41.4067,41.2709,41.4067,18700.0
2008-06-18 13:00:00,76.08,76.31,76.08,76.31,800.0,41.3144,41.4393,41.3144,41.4393,800.0
2008-06-18 13:30:00,76.31,76.31,76.31,76.31,0.0,41.4393,41.4393,41.4393,41.4393,0.0
2008-06-18 14:00:00,76.25,76.26,76.25,76.26,200.0,41.4067,41.4121,41.4067,41.4121,200.0
2008-06-18 14:30:00,76.29,76.29,76.29,76.29,100.0,41.4284,41.4284,41.4284,41.4284,100.0
2008-06-18 15:00:00,76.13,76.23,76.13,76.17,1800.0,41.3415,41.3958,41.3415,41.3633,1800.0
2008-06-18 15:30:00,76.22,76.28,76.22,76.28,1100.0,41.3904,41.423,41.3904,41.423,1100.0
2008-06-19 09:30:00,76.12,76.12,76.02,76.02,600.0,41.3361,41.3361,41.2818,41.2818,600.0
2008-06-19 10:00:00,76.17,76.17,76.17,76.17,100.0,41.3633,41.3633,41.3633,41.3633,100.0
2008-06-19 10:30:00,76.02,76.02,75.87,75.87,2600.0,41.2818,41.2818,41.2004,41.2004,2600.0
2008-06-19 11:00:00,75.84,75.84,75.67,75.67,3800.0,41.1841,41.1841,41.0917,41.0917,3800.0
2008-06-19 11:30:00,75.94,75.95,75.92,75.92,700.0,41.2384,41.2438,41.2275,41.2275,700.0
2008-06-19 12:00:00,75.84,75.86,75.81,75.81,4500.0,41.1841,41.1949,41.1678,41.1678,4500.0
2008-06-19 12:30:00,75.96,75.96,75.86,75.86,500.0,41.2492,41.2492,41.1949,41.1949,500.0
2008-06-19 13:00:00,75.78,75.79,75.78,75.79,2100.0,41.1515,41.1569,41.1515,41.1569,2100.0
2008-06-19 13:30:00,75.87,75.87,75.72,75.79,2600.0,41.2004,41.2004,41.1189,41.1569,2600.0
2008-06-19 14:00:00,75.96,75.96,75.9,75.93,400.0,41.2492,41.2492,41.2166,41.2329,400.0
2008-06-19 14:30:00,75.84,75.84,75.7,75.7,1100.0,41.1841,41.1841,41.108,41.108,1100.0
2008-06-19 15:00:00,75.68,75.8,75.68,75.8,300.0,41.0972,41.1623,41.0972,41.1623,300.0
2008-06-19 15:30:00,75.88,75.88,75.81,75.81,1000.0,41.2058,41.2058,41.1678,41.1678,1000.0
2008-06-20 09:30:00,76.0,76.29,76.0,76.23,2600.0,41.2709,41.4284,41.2709,41.3958,2600.0
2008-06-20 10:00:00,76.2,76.2,76.13,76.15,12100.0,41.3796,41.3796,41.3415,41.3524,12100.0
2008-06-20 10:30:00,76.14,76.16,76.09,76.16,5600.0,41.347,41.3578,41.3198,41.3578,5600.0
2008-06-20 11:00:00,76.13,76.15,76.02,76.02,1300.0,41.3415,41.3524,41.2818,41.2818,1300.0
2008-06-20 11:30:00,76.16,76.16,76.05,76.05,400.0,41.3578,41.3578,41.2981,41.2981,400.0
2008-06-20 12:00:00,76.11,76.11,76.11,76.11,300.0,41.3307,41.3307,41.3307,41.3307,300.0
2008-06-20 12:30:00,76.03,76.14,76.03,76.14,200.0,41.2872,41.347,41.2872,41.347,200.0
2008-06-20 13:00:00,76.13,76.15,75.98,75.98,3200.0,41.3415,41.3524,41.2601,41.2601,3200.0
2008-06-20 13:30:00,76.09,76.15,76.08,76.15,2600.0,41.3198,41.3524,41.3144,41.3524,2600.0
2008-06-20 14:00:00,76.12,76.16,76.06,76.15,3400.0,41.3361,41.3578,41.3035,41.3524,3400.0
2008-06-20 14:30:00,76.05,76.17,76.05,76.16,2700.0,41.2981,41.3633,41.2981,41.3578,2700.0
2008-06-20 15:00:00,76.15,76.16,76.1,76.13,2000.0,41.3524,41.3578,41.3253,41.3415,2000.0
2008-06-20 15:30:00,76.07,76.11,76.02,76.04,5100.0,41.309,41.3307,41.2818,41.2927,5100.0
2008-06-23 09:30:00,76.1,76.1,75.95,76.0,2200.0,41.3253,41.3253,41.2438,41.2709,2200.0
2008-06-23 10:00:00,76.0,76.0,75.92,75.92,700.0,41.2709,41.2709,41.2275,41.2275,700.0
2008-06-23 10:30:00,76.0,76.0,75.94,75.94,500.0,41.2709,41.2709,41.2384,41.2384,500.0
2008-06-23 11:00:00,75.94,76.0,75.94,76.0,200.0,41.2384,41.2709,41.2384,41.2709,200.0
2008-06-23 11:30:00,76.0,76.0,76.0,76.0,0.0,41.2709,41.2709,41.2709,41.2709,0.0
2008-06-23 12:00:00,75.97,75.97,75.88,75.88,600.0,41.2547,41.2547,41.2058,41.2058,600.0
2008-06-23 12:30:00,75.96,75.96,75.86,75.86,1500.0,41.2492,41.2492,41.1949,41.1949,1500.0
2008-06-23 13:00:00,75.87,75.88,75.84,75.84,1800.0,41.2004,41.2058,41.1841,41.1841,1800.0
2008-06-23 13:30:00,75.84,75.85,75.84,75.85,1100.0,41.1841,41.1895,41.1841,41.1895,1100.0
2008-06-23 14:00:00,75.85,75.9,75.85,75.86,900.0,41.1895,41.2166,41.1895,41.1949,900.0
2008-06-23 14:30:00,75.87,75.88,75.87,75.88,1600.0,41.2004,41.2058,41.2004,41.2058,1600.0
2008-06-23 15:00:00,75.85,75.85,75.85,75.85,200.0,41.1895,41.1895,41.1895,41.1895,200.0
2008-06-23 15:30:00,75.87,75.9,75.82,75.9,1900.0,41.2004,41.2166,41.1732,41.2166,1900.0
2008-06-24 09:30:00,76.13,76.13,76.0,76.0,1900.0,41.3415,41.3415,41.2709,41.2709,1900.0
2008-06-24 10:00:00,76.17,76.17,76.16,76.16,1300.0,41.3633,41.3633,41.3578,41.3578,1300.0
2008-06-24 10:30:00,76.24,76.24,75.97,76.06,10000.0,41.4013,41.4013,41.2547,41.3035,10000.0
2008-06-24 11:00:00,76.05,76.05,75.99,76.02,2700.0,41.2981,41.2981,41.2655,41.2818,2700.0
2008-06-24 11:30:00,76.02,76.02,76.02,76.02,0.0,41.2818,41.2818,41.2818,41.2818,0.0
2008-06-24 12:00:00,76.04,76.04,76.03,76.03,700.0,41.2927,41.2927,41.2872,41.2872,700.0
2008-06-24 12:30:00,75.99,76.08,75.99,76.08,2900.0,41.2655,41.3144,41.2655,41.3144,2900.0
2008-06-24 13:00:00,76.14,76.14,76.01,76.01,300.0,41.347,41.347,41.2764,41.2764,300.0
2008-06-24 13:30:00,76.16,76.18,76.09,76.18,700.0,41.3578,41.3687,41.3198,41.3687,700.0
2008-06-24 14:00:00,76.15,76.15,76.05,76.08,2800.0,41.3524,41.3524,41.2981,41.3144,2800.0
2008-06-24 14:30:00,76.13,76.15,76.08,76.09,900.0,41.3415,41.3524,41.3144,41.3198,900.0
2008-06-24 15:00:00,76.23,76.23,76.22,76.22,2200.0,41.3958,41.3958,41.3904,41.3904,2200.0
2008-06-24 15:30:00,76.2,76.22,76.2,76.21,1300.0,41.3796,41.3904,41.3796,41.385,1300.0
2008-06-25 09:30:00,76.35,76.35,76.19,76.19,4100.0,41.461,41.461,41.3741,41.3741,4100.0
2008-06-25 10:00:00,76.15,76.15,76.1,76.12,2300.0,41.3524,41.3524,41.3253,41.3361,2300.0
2008-06-25 10:30:00,76.07,76.07,75.91,75.91,3500.0,41.309,41.309,41.2221,41.2221,3500.0
2008-06-25 11:00:00,75.92,75.92,75.92,75.92,600.0,41.2275,41.2275,41.2275,41.2275,600.0
2008-06-25 11:30:00,75.94,75.94,75.94,75.94,3600.0,41.2384,41.2384,41.2384,41.2384,3600.0
2008-06-25 12:00:00,75.89,75.89,75.89,75.89,400.0,41.2112,41.2112,41.2112,41.2112,400.0
2008-06-25 12:30:00,75.87,75.87,75.87,75.87,100.0,41.2004,41.2004,41.2004,41.2004,100.0
2008-06-25 13:00:00,75.89,75.89,75.89,75.89,500.0,41.2112,41.2112,41.2112,41.2112,500.0
2008-06-25 13:30:00,75.94,75.94,75.94,75.94,100.0,41.2384,41.2384,41.2384,41.2384,100.0
2008-06-25 14:00:00,75.91,75.91,75.64,75.88,2700.0,41.2221,41.2221,41.0755,41.2058,2700.0
2008-06-25 14:30:00,75.85,76.08,75.85,76.08,8000.0,41.1895,41.3144,41.1895,41.3144,8000.0
2008-06-25 15:00:00,76.09,76.14,75.92,76.0,1800.0,41.3198,41.347,41.2275,41.2709,1800.0
2008-06-25 15:30:00,76.08,76.11,76.08,76.1,800.0,41.3144,41.3307,41.3144,41.3253,800.0
2008-06-26 09:30:00,76.55,76.55,76.49,76.49,1500.0,41.5696,41.5696,41.537,41.537,1500.0
2008-06-26 10:00:00,76.5,76.5,76.5,76.5,600.0,41.5425,41.5425,41.5425,41.5425,600.0
2008-06-26 10:30:00,76.41,76.41,76.41,76.41,300.0,41.4936,41.4936,41.4936,41.4936,300.0
2008-06-26 11:00:00,76.45,76.45,76.32,76.32,400.0,41.5153,41.5153,41.4447,41.4447,400.0
2008-06-26 11:30:00,76.38,76.42,76.35,76.41,1300.0,41.4773,41.499,41.461,41.4936,1300.0
2008-06-26 12:00:00,76.39,76.39,76.39,76.39,100.0,41.4827,41.4827,41.4827,41.4827,100.0
2008-06-26 12:30:00,76.41,76.41,76.14,76.37,1900.0,41.4936,41.4936,41.347,41.4719,1900.0
2008-06-26 13:00:00,76.4,76.42,76.4,76.42,600.0,41.4882,41.499,41.4882,41.499,600.0
2008-06-26 13:30:00,76.5,76.51,76.5,76.51,1700.0,41.5425,41.5479,41.5425,41.5479,1700.0
2008-06-26 14:00:00,76.3,76.3,76.29,76.29,2100.0,41.4339,41.4339,41.4284,41.4284,2100.0
2008-06-26 14:30:00,76.34,76.38,76.3,76.3,1700.0,41.4556,41.4773,41.4339,41.4339,1700.0
2008-06-26 15:00:00,76.37,76.37,76.3,76.31,1600.0,41.4719,41.4719,41.4339,41.4393,1600.0
2008-06-26 15:30:00,76.32,76.34,76.32,76.34,1700.0,41.4447,41.4556,41.4447,41.4556,1700.0
2008-06-27 09:30:00,77.0,77.0,76.48,76.48,3700.0,41.814,41.814,41.5316,41.5316,3700.0
2008-06-27 10:00:00,76.37,76.37,76.37,76.37,700.0,41.4719,41.4719,41.4719,41.4719,700.0
2008-06-27 10:30:00,76.31,76.55,76.31,76.55,1500.0,41.4393,41.5696,41.4393,41.5696,1500.0
2008-06-27 11:00:00,76.56,76.56,76.36,76.49,1600.0,41.5751,41.5751,41.4664,41.537,1600.0
2008-06-27 11:30:00,76.51,76.53,76.5,76.5,5100.0,41.5479,41.5588,41.5425,41.5425,5100.0
2008-06-27 12:00:00,76.46,76.46,76.37,76.37,800.0,41.5207,41.5207,41.4719,41.4719,800.0
2008-06-27 12:30:00,76.39,76.42,76.39,76.42,900.0,41.4827,41.499,41.4827,41.499,900.0
2008-06-27 13:00:00,76.4,76.58,76.4,76.58,2300.0,41.4882,41.5859,41.4882,41.5859,2300.0
2008-06-27 13:30:00,76.56,76.61,76.49,76.55,1000.0,41.5751,41.6022,41.537,41.5696,1000.0
2008-06-27 14:00:00,76.54,76.54,76.54,76.54,100.0,41.5642,41.5642,41.5642,41.5642,100.0
2008-06-27 14:30:00,76.46,76.46,76.43,76.43,400.0,41.5207,41.5207,41.5045,41.5045,400.0
2008-06-27 15:00:00,76.36,76.46,76.36,76.46,300.0,41.4664,41.5207,41.4664,41.5207,300.0
2008-06-27 15:30:00,76.49,76.53,76.47,76.53,2100.0,41.537,41.5588,41.5262,41.5588,2100.0
2008-06-30 09:30:00,76.69,76.69,76.62,76.62,3900.0,41.6456,41.6456,41.6076,41.6076,3900.0
2008-06-30 10:00:00,76.65,76.65,76.46,76.56,1200.0,41.6239,41.6239,41.5207,41.5751,1200.0
2008-06-30 10:30:00,76.65,76.65,76.65,76.65,300.0,41.6239,41.6239,41.6239,41.6239,300.0
2008-06-30 11:00:00,76.61,76.7,76.56,76.57,4400.0,41.6022,41.6511,41.5751,41.5805,4400.0
2008-06-30 11:30:00,76.58,76.63,76.57,76.57,900.0,41.5859,41.6131,41.5805,41.5805,900.0
2008-06-30 12:00:00,76.58,76.58,76.55,76.56,600.0,41.5859,41.5859,41.5696,41.5751,600.0
2008-06-30 12:30:00,76.45,76.45,76.45,76.45,700.0,41.5153,41.5153,41.5153,41.5153,700.0
2008-06-30 13:00:00,76.45,76.45,76.45,76.45,0.0,41.5153,41.5153,41.5153,41.5153,0.0
2008-06-30 13:30:00,76.57,76.69,76.57,76.69,800.0,41.5805,41.6456,41.5805,41.6456,800.0
2008-06-30 14:00:00,76.69,76.69,76.65,76.65,400.0,41.6456,41.6456,41.6239,41.6239,400.0
2008-06-30 14:30:00,76.64,76.64,76.5,76.54,2800.0,41.6185,41.6185,41.5425,41.5642,2800.0
2008-06-30 15:00:00,76.59,76.6,76.53,76.6,700.0,41.5913,41.5968,41.5588,41.5968,700.0
2008-06-30 15:30:00,76.6,76.66,76.6,76.66,1800.0,41.5968,41.6294,41.5968,41.6294,1800.0
2008-07-01 09:30:00,77.06,77.06,76.54,76.55,800.0,42.0109,42.0109,41.7275,41.7329,800.0
2008-07-01 10:00:00,76.51,76.53,76.46,76.46,1500.0,41.7111,41.722,41.6838,41.6838,1500.0
2008-07-01 10:30:00,76.34,76.34,76.17,76.17,500.0,41.6184,41.6184,41.5257,41.5257,500.0
2008-07-01 11:00:00,76.23,76.26,76.23,76.26,400.0,41.5585,41.5748,41.5585,41.5748,400.0
2008-07-01 11:30:00,76.28,76.28,76.28,76.28,100.0,41.5857,41.5857,41.5857,41.5857,100.0
2008-07-01 12:00:00,76.42,76.52,76.38,76.52,3500.0,41.662,41.7166,41.6402,41.7166,3500.0
2008-07-01 12:30:00,76.38,76.38,76.34,76.35,3200.0,41.6402,41.6402,41.6184,41.6239,3200.0
2008-07-01 13:00:00,76.36,76.36,76.12,76.3,3200.0,41.6293,41.6293,41.4985,41.5966,3200.0
2008-07-01 13:30:00,76.32,76.32,76.26,76.26,400.0,41.6075,41.6075,41.5748,41.5748,400.0
2008-07-01 14:00:00,76.04,76.05,76.02,76.02,500.0,41.4549,41.4603,41.444,41.444,500.0
2008-07-01 14:30:00,76.24,76.24,76.13,76.14,1000.0,41.5639,41.5639,41.5039,41.5094,1000.0
2008-07-01 15:00:00,76.03,76.24,76.03,76.1,3400.0,41.4494,41.5639,41.4494,41.4876,3400.0
2008-07-01 15:30:00,76.16,76.18,76.12,76.18,1900.0,41.5203,41.5312,41.4985,41.5312,1900.0
2008-07-02 09:30:00,76.01,76.25,75.74,76.18,5100.0,41.4385,41.5694,41.2913,41.5312,5100.0
2008-07-02 10:00:00,76.23,76.3,76.23,76.3,700.0,41.5585,41.5966,41.5585,41.5966,700.0
2008-07-02 10:30:00,76.29,76.31,76.29,76.31,400.0,41.5912,41.6021,41.5912,41.6021,400.0
2008-07-02 11:00:00,76.23,76.23,76.21,76.21,300.0,41.5585,41.5585,41.5475,41.5475,300.0
2008-07-02 11:30:00,76.3,76.36,76.3,76.36,200.0,41.5966,41.6293,41.5966,41.6293,200.0
2008-07-02 12:00:00,76.31,76.32,76.22,76.22,2500.0,41.6021,41.6075,41.553,41.553,2500.0
2008-07-02 12:30:00,76.22,76.22,76.22,76.22,0.0,41.553,41.553,41.553,41.553,0.0
2008-07-02 13:00:00,76.31,76.31,76.27,76.27,600.0,41.6021,41.6021,41.5803,41.5803,600.0
2008-07-02 13:30:00,76.23,76.25,76.16,76.16,8400.0,41.5585,41.5694,41.5203,41.5203,8400.0
2008-07-02 14:00:00,76.18,76.2,76.08,76.08,1600.0,41.5312,41.5421,41.4767,41.4767,1600.0
2008-07-02 14:30:00,76.14,76.14,76.09,76.14,600.0,41.5094,41.5094,41.4821,41.5094,600.0
2008-07-02 15:00:00,76.3,76.3,76.18,76.18,1100.0,41.5966,41.5966,41.5312,41.5312,1100.0
2008-07-02 15:30:00,76.27,76.28,76.2,76.28,2400.0,41.5803,41.5857,41.5421,41.5857,2400.0
2008-07-03 09:30:00,76.04,76.19,75.91,76.06,5300.0,41.4549,41.5366,41.384,41.4658,5300.0
2008-07-03 10:00:00,76.13,76.18,76.11,76.18,1500.0,41.5039,41.5312,41.493,41.5312,1500.0
2008-07-03 10:30:00,76.12,76.19,75.96,75.98,34000.0,41.4985,41.5366,41.4113,41.4222,34000.0
2008-07-03 11:00:00,76.14,76.16,75.99,75.99,900.0,41.5094,41.5203,41.4276,41.4276,900.0
2008-07-03 11:30:00,76.09,76.13,76.09,76.13,6100.0,41.4821,41.5039,41.4821,41.5039,6100.0
2008-07-03 12:00:00,76.17,76.22,76.08,76.19,3100.0,41.5257,41.553,41.4767,41.5366,3100.0
2008-07-03 12:30:00,76.09,76.23,76.09,76.2,4400.0,41.4821,41.5585,41.4821,41.5421,4400.0
2008-07-07 09:30:00,76.32,76.32,76.12,76.12,21200.0,41.6075,41.6075,41.4985,41.4985,21200.0
2008-07-07 10:00:00,76.17,76.17,76.15,76.15,1100.0,41.5257,41.5257,41.5148,41.5148,1100.0
2008-07-07 10:30:00,76.25,76.25,76.25,76.25,100.0,41.5694,41.5694,41.5694,41.5694,100.0
2008-07-07 11:00:00,76.21,76.21,76.12,76.12,1200.0,41.5475,41.5475,41.4985,41.4985,1200.0
2008-07-07 11:30:00,76.09,76.21,76.09,76.19,900.0,41.4821,41.5475,41.4821,41.5366,900.0
2008-07-07 12:00:00,76.06,76.43,76.06,76.43,1500.0,41.4658,41.6675,41.4658,41.6675,1500.0
2008-07-07 12:30:00,76.56,76.7,76.4,76.55,9800.0,41.7384,41.8147,41.6511,41.7329,9800.0
2008-07-07 13:00:00,76.6,76.6,76.5,76.51,2800.0,41.7602,41.7602,41.7056,41.7111,2800.0
2008-07-07 13:30:00,76.45,76.48,76.41,76.48,1400.0,41.6784,41.6947,41.6566,41.6947,1400.0
2008-07-07 14:00:00,76.47,76.47,76.34,76.34,500.0,41.6893,41.6893,41.6184,41.6184,500.0
2008-07-07 14:30:00,76.41,76.41,76.41,76.41,100.0,41.6566,41.6566,41.6566,41.6566,100.0
2008-07-07 15:00:00,76.23,76.23,76.23,76.23,200.0,41.5585,41.5585,41.5585,41.5585,200.0
2008-07-07 15:30:00,76.3,76.4,76.3,76.4,6000.0,41.5966,41.6511,41.5966,41.6511,6000.0
2008-07-08 09:30:00,76.5,76.8,76.44,76.5,13000.0,41.7056,41.8692,41.6729,41.7056,13000.0
2008-07-08 10:00:00,76.46,76.59,76.45,76.59,800.0,41.6838,41.7547,41.6784,41.7547,800.0
2008-07-08 10:30:00,76.54,76.58,76.47,76.5,3500.0,41.7275,41.7493,41.6893,41.7056,3500.0
2008-07-08 11:00:00,76.5,76.5,76.5,76.5,400.0,41.7056,41.7056,41.7056,41.7056,400.0
2008-07-08 11:30:00,76.5,76.5,76.5,76.5,0.0,41.7056,41.7056,41.7056,41.7056,0.0
2008-07-08 12:00:00,76.5,76.59,76.5,76.58,7000.0,41.7056,41.7547,41.7056,41.7493,7000.0
2008-07-08 12:30:00,76.5,76.5,76.5,76.5,100.0,41.7056,41.7056,41.7056,41.7056,100.0
2008-07-08 13:00:00,76.55,76.58,76.55,76.58,600.0,41.7329,41.7493,41.7329,41.7493,600.0
2008-07-08 13:30:00,76.58,76.58,76.58,76.58,0.0,41.7493,41.7493,41.7493,41.7493,0.0
2008-07-08 14:00:00,76.64,76.76,76.64,76.75,1700.0,41.782,41.8474,41.782,41.8419,1700.0
2008-07-08 14:30:00,76.72,76.83,76.64,76.82,24700.0,41.8256,41.8856,41.782,41.8801,24700.0
2008-07-08 15:00:00,76.73,76.76,76.73,76.74,14100.0,41.831,41.8474,41.831,41.8365,14100.0
2008-07-08 15:30:00,76.75,76.76,76.59,76.76,12000.0,41.8419,41.8474,41.7547,41.8474,12000.0
2008-07-09 09:30:00,76.69,76.7,76.62,76.7,5100.0,41.8092,41.8147,41.7711,41.8147,5100.0
2008-07-09 10:00:00,76.76,76.84,76.74,76.79,17800.0,41.8474,41.891,41.8365,41.8637,17800.0
2008-07-09 10:30:00,76.81,76.81,76.74,76.74,300.0,41.8747,41.8747,41.8365,41.8365,300.0
2008-07-09 11:00:00,76.74,76.78,76.74,76.76,1200.0,41.8365,41.8583,41.8365,41.8474,1200.0
2008-07-09 11:30:00,76.74,76.76,76.74,76.76,1300.0,41.8365,41.8474,41.8365,41.8474,1300.0
2008-07-09 12:00:00,76.73,76.73,76.66,76.66,200.0,41.831,41.831,41.7929,41.7929,200.0
2008-07-09 12:30:00,76.73,76.73,76.73,76.73,300.0,41.831,41.831,41.831,41.831,300.0
2008-07-09 13:00:00,76.7,76.81,76.7,76.81,400.0,41.8147,41.8747,41.8147,41.8747,400.0
2008-07-09 13:30:00,76.82,76.82,76.82,76.82,300.0,41.8801,41.8801,41.8801,41.8801,300.0
2008-07-09 14:00:00,76.86,76.91,76.86,76.89,600.0,41.9019,41.9292,41.9019,41.9183,600.0
2008-07-09 14:30:00,76.95,77.0,76.95,77.0,4300.0,41.951,41.9782,41.951,41.9782,4300.0
2008-07-09 15:00:00,77.0,77.01,77.0,77.01,600.0,41.9782,41.9837,41.9782,41.9837,600.0
2008-07-09 15:30:00,76.99,77.05,76.96,77.05,1000.0,41.9728,42.0055,41.9564,42.0055,1000.0
2008-07-10 09:30:00,76.82,76.89,76.81,76.89,3300.0,41.8801,41.9183,41.8747,41.9183,3300.0
2008-07-10 10:00:00,76.98,77.04,76.92,76.96,4200.0,41.9673,42.0,41.9346,41.9564,4200.0
2008-07-10 10:30:00,76.99,77.02,76.96,76.96,900.0,41.9728,41.9891,41.9564,41.9564,900.0
2008-07-10 11:00:00,76.97,77.0,76.96,77.0,400.0,41.9619,41.9782,41.9564,41.9782,400.0
2008-07-10 11:30:00,76.95,76.96,76.9,76.9,900.0,41.951,41.9564,41.9237,41.9237,900.0
2008-07-10 12:00:00,76.97,76.97,76.81,76.81,1500.0,41.9619,41.9619,41.8747,41.8747,1500.0
2008-07-10 12:30:00,76.88,76.89,76.86,76.89,2100.0,41.9128,41.9183,41.9019,41.9183,2100.0
2008-07-10 13:00:00,76.88,76.88,76.77,76.83,5900.0,41.9128,41.9128,41.8528,41.8856,5900.0
2008-07-10 13:30:00,76.83,76.83,76.83,76.83,0.0,41.8856,41.8856,41.8856,41.8856,0.0
2008-07-10 14:00:00,76.79,76.95,76.79,76.95,1100.0,41.8637,41.951,41.8637,41.951,1100.0
2008-07-10 14:30:00,76.86,77.01,76.86,77.01,300.0,41.9019,41.9837,41.9019,41.9837,300.0
2008-07-10 15:00:00,77.05,77.05,76.91,77.0,2700.0,42.0055,42.0055,41.9292,41.9782,2700.0
2008-07-10 15:30:00,76.98,77.03,76.89,77.03,7900.0,41.9673,41.9946,41.9183,41.9946,7900.0
2008-07-11 09:30:00,77.19,77.19,76.6,76.73,3700.0,42.0818,42.0818,41.7602,41.831,3700.0
2008-07-11 10:00:00,76.67,76.67,76.53,76.53,6700.0,41.7983,41.7983,41.722,41.722,6700.0
2008-07-11 10:30:00,76.86,76.86,76.86,76.86,200.0,41.9019,41.9019,41.9019,41.9019,200.0
2008-07-11 11:00:00,76.65,76.65,76.65,76.65,500.0,41.7874,41.7874,41.7874,41.7874,500.0
2008-07-11 11:30:00,76.72,76.72,76.55,76.57,6000.0,41.8256,41.8256,41.7329,41.7438,6000.0
2008-07-11 12:00:00,76.57,76.64,76.57,76.64,6700.0,41.7438,41.782,41.7438,41.782,6700.0
2008-07-11 12:30:00,76.58,76.63,76.54,76.56,1600.0,41.7493,41.7765,41.7275,41.7384,1600.0
2008-07-11 13:00:00,76.6,76.6,76.42,76.43,1900.0,41.7602,41.7602,41.662,41.6675,1900.0
2008-07-11 13:30:00,76.54,76.55,76.53,76.55,1300.0,41.7275,41.7329,41.722,41.7329,1300.0
2008-07-11 14:00:00,76.47,76.47,76.41,76.41,700.0,41.6893,41.6893,41.6566,41.6566,700.0
2008-07-11 14:30:00,76.46,76.46,76.19,76.3,1700.0,41.6838,41.6838,41.5366,41.5966,1700.0
2008-07-11 15:00:00,76.3,76.39,76.3,76.39,2300.0,41.5966,41.6457,41.5966,41.6457,2300.0
2008-07-11 15:30:00,76.4,76.42,76.34,76.42,800.0,41.6511,41.662,41.6184,41.662,800.0
2008-07-14 09:30:00,76.35,76.56,76.32,76.43,11200.0,41.6239,41.7384,41.6075,41.6675,11200.0
2008-07-14 10:00:00,76.5,76.5,76.5,76.5,400.0,41.7056,41.7056,41.7056,41.7056,400.0
2008-07-14 10:30:00,76.59,76.64,76.54,76.54,1100.0,41.7547,41.782,41.7275,41.7275,1100.0
2008-07-14 11:00:00,76.63,76.77,76.63,76.76,2100.0,41.7765,41.8528,41.7765,41.8474,2100.0
2008-07-14 11:30:00,76.79,76.91,76.73,76.87,6300.0,41.8637,41.9292,41.831,41.9074,6300.0
2008-07-14 12:00:00,76.82,76.82,76.7,76.7,900.0,41.8801,41.8801,41.8147,41.8147,900.0
2008-07-14 12:30:00,76.83,76.83,76.71,76.71,200.0,41.8856,41.8856,41.8201,41.8201,200.0
2008-07-14 13:00:00,76.75,76.82,76.73,76.82,900.0,41.8419,41.8801,41.831,41.8801,900.0
2008-07-14 13:30:00,76.8,76.8,76.62,76.71,2600.0,41.8692,41.8692,41.7711,41.8201,2600.0
2008-07-14 14:00:00,76.61,76.67,76.6,76.64,1700.0,41.7656,41.7983,41.7602,41.782,1700.0
2008-07-14 14:30:00,76.63,76.69,76.62,76.68,1000.0,41.7765,41.8092,41.7711,41.8038,1000.0
2008-07-14 15:00:00,76.67,76.67,76.67,76.67,100.0,41.7983,41.7983,41.7983,41.7983,100.0
2008-07-14 15:30:00,76.56,76.74,76.56,76.74,2100.0,41.7384,41.8365,41.7384,41.8365,2100.0
2008-07-15 09:30:00,76.62,76.87,76.62,76.87,8300.0,41.7711,41.9074,41.7711,41.9074,8300.0
2008-07-15 10:00:00,76.93,77.01,76.93,76.98,3100.0,41.9401,41.9837,41.9401,41.9673,3100.0
2008-07-15 10:30:00,77.05,77.08,77.03,77.03,700.0,42.0055,42.0218,41.9946,41.9946,700.0
2008-07-15 11:00:00,76.85,76.9,76.82,76.9,300.0,41.8965,41.9237,41.8801,41.9237,300.0
2008-07-15 11:30:00,76.88,76.88,76.87,76.87,200.0,41.9128,41.9128,41.9074,41.9074,200.0
2008-07-15 12:00:00,76.87,76.9,76.78,76.78,5900.0,41.9074,41.9237,41.8583,41.8583,5900.0
2008-07-15 12:30:00,76.78,76.85,76.73,76.85,13300.0,41.8583,41.8965,41.831,41.8965,13300.0
2008-07-15 13:00:00,76.8,76.84,76.8,76.84,5000.0,41.8692,41.891,41.8692,41.891,5000.0
2008-07-15 13:30:00,76.8,76.8,76.8,76.8,100.0,41.8692,41.8692,41.8692,41.8692,100.0
2008-07-15 14:00:00,76.79,76.79,76.71,76.77,5200.0,41.8637,41.8637,41.8201,41.8528,5200.0
2008-07-15 14:30:00,76.73,76.8,76.73,76.8,1500.0,41.831,41.8692,41.831,41.8692,1500.0
2008-07-15 15:00:00,76.76,76.76,76.73,76.76,900.0,41.8474,41.8474,41.831,41.8474,900.0
2008-07-15 15:30:00,76.74,76.85,76.74,76.85,2200.0,41.8365,41.8965,41.8365,41.8965,2200.0
2008-07-16 09:30:00,76.41,76.61,76.41,76.58,2700.0,41.6566,41.7656,41.6566,41.7493,2700.0
2008-07-16 10:00:00,76.57,76.57,76.4,76.4,800.0,41.7438,41.7438,41.6511,41.6511,800.0
2008-07-16 10:30:00,76.42,76.43,76.41,76.41,1700.0,41.662,41.6675,41.6566,41.6566,1700.0
2008-07-16 11:00:00,76.32,76.37,76.3,76.37,2400.0,41.6075,41.6348,41.5966,41.6348,2400.0
2008-07-16 11:30:00,76.46,76.46,76.46,76.46,100.0,41.6838,41.6838,41.6838,41.6838,100.0
2008-07-16 12:00:00,76.48,76.48,76.46,76.46,1000.0,41.6947,41.6947,41.6838,41.6838,1000.0
2008-07-16 12:30:00,76.39,76.39,76.39,76.39,100.0,41.6457,41.6457,41.6457,41.6457,100.0
2008-07-16 13:00:00,76.43,76.44,76.34,76.44,1000.0,41.6675,41.6729,41.6184,41.6729,1000.0
2008-07-16 13:30:00,76.34,76.45,76.34,76.44,1500.0,41.6184,41.6784,41.6184,41.6729,1500.0
2008-07-16 14:00:00,76.3,76.42,76.28,76.41,1000.0,41.5966,41.662,41.5857,41.6566,1000.0
2008-07-16 14:30:00,76.37,76.37,76.25,76.26,2200.0,41.6348,41.6348,41.5694,41.5748,2200.0
2008-07-16 15:00:00,76.35,76.36,76.35,76.35,1200.0,41.6239,41.6293,41.6239,41.6239,1200.0
2008-07-16 15:30:00,76.3,76.3,76.23,76.23,800.0,41.5966,41.5966,41.5585,41.5585,800.0
2008-07-17 09:30:00,76.05,76.09,75.96,76.05,8300.0,41.4603,41.4821,41.4113,41.4603,8300.0
2008-07-17 10:00:00,76.09,76.11,76.09,76.11,1600.0,41.4821,41.493,41.4821,41.493,1600.0
2008-07-17 10:30:00,76.09,76.11,76.09,76.11,4400.0,41.4821,41.493,41.4821,41.493,4400.0
2008-07-17 11:00:00,76.11,76.15,76.01,76.01,7300.0,41.493,41.5148,41.4385,41.4385,7300.0
2008-07-17 11:30:00,76.08,76.09,76.08,76.09,400.0,41.4767,41.4821,41.4767,41.4821,400.0
2008-07-17 12:00:00,76.11,76.11,76.07,76.07,4600.0,41.493,41.493,41.4712,41.4712,4600.0
2008-07-17 12:30:00,76.07,76.07,76.07,76.07,0.0,41.4712,41.4712,41.4712,41.4712,0.0
2008-07-17 13:00:00,75.98,75.98,75.89,75.89,2400.0,41.4222,41.4222,41.3731,41.3731,2400.0
2008-07-17 13:30:00,75.8,75.8,75.75,75.75,600.0,41.324,41.324,41.2968,41.2968,600.0
2008-07-17 14:00:00,75.87,75.88,75.77,75.77,1700.0,41.3622,41.3676,41.3077,41.3077,1700.0
2008-07-17 14:30:00,75.73,75.81,75.73,75.76,1100.0,41.2859,41.3295,41.2859,41.3022,1100.0
2008-07-17 15:00:00,75.75,75.75,75.73,75.73,700.0,41.2968,41.2968,41.2859,41.2859,700.0
2008-07-17 15:30:00,75.74,75.78,75.69,75.78,1800.0,41.2913,41.3131,41.2641,41.3131,1800.0
2008-07-18 09:30:00,75.91,76.04,75.91,76.04,2200.0,41.384,41.4549,41.384,41.4549,2200.0
2008-07-18 10:00:00,76.0,76.01,76.0,76.01,400.0,41.4331,41.4385,41.4331,41.4385,400.0
2008-07-18 10:30:00,76.01,76.01,76.01,76.01,0.0,41.4385,41.4385,41.4385,41.4385,0.0
2008-07-18 11:00:00,75.84,75.84,75.73,75.73,3700.0,41.3458,41.3458,41.2859,41.2859,3700.0
2008-07-18 11:30:00,75.74,75.79,75.68,75.78,2100.0,41.2913,41.3186,41.2586,41.3131,2100.0
2008-07-18 12:00:00,75.68,75.71,75.68,75.7,1500.0,41.2586,41.275,41.2586,41.2695,1500.0
2008-07-18 12:30:00,75.79,75.79,75.71,75.71,2800.0,41.3186,41.3186,41.275,41.275,2800.0
2008-07-18 13:00:00,75.82,75.82,75.81,75.82,6700.0,41.3349,41.3349,41.3295,41.3349,6700.0
2008-07-18 13:30:00,75.82,75.82,75.82,75.82,0.0,41.3349,41.3349,41.3349,41.3349,0.0
2008-07-18 14:00:00,75.85,75.85,75.77,75.77,33900.0,41.3513,41.3513,41.3077,41.3077,33900.0
2008-07-18 14:30:00,75.85,75.85,75.65,75.65,600.0,41.3513,41.3513,41.2423,41.2423,600.0
2008-07-18 15:00:00,75.7,75.79,75.65,75.75,2200.0,41.2695,41.3186,41.2423,41.2968,2200.0
2008-07-18 15:30:00,75.65,75.67,75.5,75.67,1500.0,41.2423,41.2532,41.1605,41.2532,1500.0
2008-07-21 09:30:00,75.66,75.67,75.55,75.66,13200.0,41.2477,41.2532,41.1877,41.2477,13200.0
2008-07-21 10:00:00,75.67,75.67,75.67,75.67,100.0,41.2532,41.2532,41.2532,41.2532,100.0
2008-07-21 10:30:00,75.67,75.67,75.67,75.67,0.0,41.2532,41.2532,41.2532,41.2532,0.0
2008-07-21 11:00:00,75.64,75.72,75.56,75.72,7400.0,41.2368,41.2804,41.1932,41.2804,7400.0
2008-07-21 11:30:00,75.72,75.77,75.7,75.77,14700.0,41.2804,41.3077,41.2695,41.3077,14700.0
2008-07-21 12:00:00,75.77,75.77,75.77,75.77,0.0,41.3077,41.3077,41.3077,41.3077,0.0
2008-07-21 12:30:00,75.75,75.75,75.73,75.75,1400.0,41.2968,41.2968,41.2859,41.2968,1400.0
2008-07-21 13:00:00,75.77,75.78,75.75,75.75,1300.0,41.3077,41.3131,41.2968,41.2968,1300.0
2008-07-21 13:30:00,75.75,75.75,75.64,75.74,1400.0,41.2968,41.2968,41.2368,41.2913,1400.0
2008-07-21 14:00:00,75.77,75.79,75.62,75.76,1600.0,41.3077,41.3186,41.2259,41.3022,1600.0
2008-07-21 14:30:00,75.84,75.89,75.84,75.89,700.0,41.3458,41.3731,41.3458,41.3731,700.0
2008-07-21 15:00:00,75.88,75.91,75.76,75.76,600.0,41.3676,41.384,41.3022,41.3022,600.0
2008-07-21 15:30:00,75.88,75.93,75.86,75.93,3200.0,41.3676,41.3949,41.3567,41.3949,3200.0
2008-07-22 09:30:00,75.81,75.81,75.8,75.8,3700.0,41.3295,41.3295,41.324,41.324,3700.0
2008-07-22 10:00:00,75.81,75.88,75.75,75.75,800.0,41.3295,41.3676,41.2968,41.2968,800.0
2008-07-22 10:30:00,75.65,75.65,75.65,75.65,100.0,41.2423,41.2423,41.2423,41.2423,100.0
2008-07-22 11:00:00,75.65,75.65,75.65,75.65,0.0,41.2423,41.2423,41.2423,41.2423,0.0
2008-07-22 11:30:00,75.74,75.79,75.74,75.79,1100.0,41.2913,41.3186,41.2913,41.3186,1100.0
2008-07-22 12:00:00,75.79,75.84,75.69,75.69,7400.0,41.3186,41.3458,41.2641,41.2641,7400.0
2008-07-22 12:30:00,75.69,75.76,75.69,75.75,600.0,41.2641,41.3022,41.2641,41.2968,600.0
2008-07-22 13:00:00,75.77,75.77,75.62,75.62,2200.0,41.3077,41.3077,41.2259,41.2259,2200.0
2008-07-22 13:30:00,75.7,75.7,75.63,75.63,1000.0,41.2695,41.2695,41.2313,41.2313,1000.0
2008-07-22 14:00:00,75.76,75.78,75.68,75.77,1900.0,41.3022,41.3131,41.2586,41.3077,1900.0
2008-07-22 14:30:00,75.8,75.81,75.67,75.67,1700.0,41.324,41.3295,41.2532,41.2532,1700.0
2008-07-22 15:00:00,75.68,75.71,75.67,75.67,1400.0,41.2586,41.275,41.2532,41.2532,1400.0
2008-07-22 15:30:00,75.68,75.68,75.54,75.54,1900.0,41.2586,41.2586,41.1823,41.1823,1900.0
2008-07-23 09:30:00,75.49,75.49,75.45,75.47,5600.0,41.155,41.155,41.1332,41.1441,5600.0
2008-07-23 10:00:00,75.48,75.48,75.3,75.38,3800.0,41.1496,41.1496,41.0514,41.0951,3800.0
2008-07-23 10:30:00,75.35,75.4,75.34,75.34,2200.0,41.0787,41.106,41.0733,41.0733,2200.0
2008-07-23 11:00:00,75.39,75.39,75.31,75.39,6700.0,41.1005,41.1005,41.0569,41.1005,6700.0
2008-07-23 11:30:00,75.31,75.37,75.31,75.33,2600.0,41.0569,41.0896,41.0569,41.0678,2600.0
2008-07-23 12:00:00,75.39,75.45,75.37,75.43,800.0,41.1005,41.1332,41.0896,41.1223,800.0
2008-07-23 12:30:00,75.47,75.47,75.31,75.31,400.0,41.1441,41.1441,41.0569,41.0569,400.0
2008-07-23 13:00:00,75.4,75.43,75.39,75.42,4700.0,41.106,41.1223,41.1005,41.1169,4700.0
2008-07-23 13:30:00,75.41,75.41,75.41,75.41,200.0,41.1114,41.1114,41.1114,41.1114,200.0
2008-07-23 14:00:00,75.38,75.41,75.35,75.35,8100.0,41.0951,41.1114,41.0787,41.0787,8100.0
2008-07-23 14:30:00,75.36,75.36,75.33,75.33,200.0,41.0842,41.0842,41.0678,41.0678,200.0
2008-07-23 15:00:00,75.43,75.5,75.4,75.5,1000.0,41.1223,41.1605,41.106,41.1605,1000.0
2008-07-23 15:30:00,75.47,75.56,75.47,75.56,1800.0,41.1441,41.1932,41.1441,41.1932,1800.0
2008-07-24 09:30:00,75.56,75.78,75.56,75.78,5100.0,41.1932,41.3131,41.1932,41.3131,5100.0
2008-07-24 10:00:00,75.78,75.91,75.78,75.85,3000.0,41.3131,41.384,41.3131,41.3513,3000.0
2008-07-24 10:30:00,75.86,75.89,75.86,75.89,2200.0,41.3567,41.3731,41.3567,41.3731,2200.0
2008-07-24 11:00:00,75.93,75.95,75.88,75.95,5700.0,41.3949,41.4058,41.3676,41.4058,5700.0
2008-07-24 11:30:00,75.91,75.93,75.91,75.91,2600.0,41.384,41.3949,41.384,41.384,2600.0
2008-07-24 12:00:00,75.92,75.95,75.92,75.95,3900.0,41.3894,41.4058,41.3894,41.4058,3900.0
2008-07-24 12:30:00,75.98,75.99,75.97,75.97,4100.0,41.4222,41.4276,41.4167,41.4167,4100.0
2008-07-24 13:00:00,75.95,76.07,75.95,76.05,4100.0,41.4058,41.4712,41.4058,41.4603,4100.0
2008-07-24 13:30:00,76.07,76.16,75.99,76.14,9900.0,41.4712,41.5203,41.4276,41.5094,9900.0
2008-07-24 14:00:00,76.1,76.14,76.1,76.14,500.0,41.4876,41.5094,41.4876,41.5094,500.0
2008-07-24 14:30:00,76.15,76.26,76.13,76.17,23100.0,41.5148,41.5748,41.5039,41.5257,23100.0
2008-07-24 15:00:00,76.17,76.21,76.1,76.21,1300.0,41.5257,41.5475,41.4876,41.5475,1300.0
2008-07-24 15:30:00,76.15,76.22,76.13,76.22,3800.0,41.5148,41.553,41.5039,41.553,3800.0
2008-07-25 09:30:00,75.87,76.13,75.87,76.03,5100.0,41.3622,41.5039,41.3622,41.4494,5100.0
2008-07-25 10:00:00,75.96,75.96,75.84,75.95,900.0,41.4113,41.4113,41.3458,41.4058,900.0
2008-07-25 10:30:00,75.93,75.95,75.93,75.93,1100.0,41.3949,41.4058,41.3949,41.3949,1100.0
2008-07-25 11:00:00,75.88,75.88,75.82,75.83,8700.0,41.3676,41.3676,41.3349,41.3404,8700.0
2008-07-25 11:30:00,75.87,75.87,75.79,75.79,500.0,41.3622,41.3622,41.3186,41.3186,500.0
2008-07-25 12:00:00,75.8,75.85,75.76,75.84,1300.0,41.324,41.3513,41.3022,41.3458,1300.0
2008-07-25 12:30:00,75.77,75.81,75.75,75.75,2300.0,41.3077,41.3295,41.2968,41.2968,2300.0
2008-07-25 13:00:00,75.69,75.87,75.69,75.84,5300.0,41.2641,41.3622,41.2641,41.3458,5300.0
2008-07-25 13:30:00,75.85,75.85,75.85,75.85,300.0,41.3513,41.3513,41.3513,41.3513,300.0
2008-07-25 14:00:00,75.82,75.82,75.82,75.82,600.0,41.3349,41.3349,41.3349,41.3349,600.0
2008-07-25 14:30:00,75.84,75.84,75.73,75.74,4800.0,41.3458,41.3458,41.2859,41.2913,4800.0
2008-07-25 15:00:00,75.74,75.74,75.74,75.74,0.0,41.2913,41.2913,41.2913,41.2913,0.0
2008-07-25 15:30:00,75.74,75.78,75.74,75.78,2900.0,41.2913,41.3131,41.2913,41.3131,2900.0
2008-07-28 09:30:00,76.1,76.1,76.0,76.0,2100.0,41.4876,41.4876,41.4331,41.4331,2100.0
2008-07-28 10:00:00,76.06,76.11,76.06,76.11,1000.0,41.4658,41.493,41.4658,41.493,1000.0
2008-07-28 10:30:00,76.15,76.19,76.15,76.18,5700.0,41.5148,41.5366,41.5148,41.5312,5700.0
2008-07-28 11:00:00,76.23,76.24,76.23,76.24,1500.0,41.5585,41.5639,41.5585,41.5639,1500.0
2008-07-28 11:30:00,76.23,76.23,76.23,76.23,200.0,41.5585,41.5585,41.5585,41.5585,200.0
2008-07-28 12:00:00,76.15,76.18,76.09,76.09,3100.0,41.5148,41.5312,41.4821,41.4821,3100.0
2008-07-28 12:30:00,76.17,76.19,76.11,76.16,1900.0,41.5257,41.5366,41.493,41.5203,1900.0
2008-07-28 13:00:00,76.23,76.23,76.1,76.1,600.0,41.5585,41.5585,41.4876,41.4876,600.0
2008-07-28 13:30:00,76.18,76.2,76.09,76.09,300.0,41.5312,41.5421,41.4821,41.4821,300.0
2008-07-28 14:00:00,76.17,76.19,76.02,76.07,2300.0,41.5257,41.5366,41.444,41.4712,2300.0
2008-07-28 14:30:00,76.17,76.17,76.04,76.04,400.0,41.5257,41.5257,41.4549,41.4549,400.0
2008-07-28 15:00:00,76.13,76.13,75.99,76.01,600.0,41.5039,41.5039,41.4276,41.4385,600.0
2008-07-28 15:30:00,76.02,76.17,75.97,76.07,900.0,41.444,41.5257,41.4167,41.4712,900.0
2008-07-29 09:30:00,75.83,76.12,75.83,76.07,5900.0,41.3404,41.4985,41.3404,41.4712,5900.0
2008-07-29 10:00:00,75.94,75.94,75.84,75.91,2000.0,41.4004,41.4004,41.3458,41.384,2000.0
2008-07-29 10:30:00,75.87,75.88,75.85,75.88,2000.0,41.3622,41.3676,41.3513,41.3676,2000.0
2008-07-29 11:00:00,75.89,75.89,75.81,75.81,400.0,41.3731,41.3731,41.3295,41.3295,400.0
2008-07-29 11:30:00,75.81,75.81,75.81,75.81,0.0,41.3295,41.3295,41.3295,41.3295,0.0
2008-07-29 12:00:00,75.87,75.97,75.8,75.82,14800.0,41.3622,41.4167,41.324,41.3349,14800.0
2008-07-29 12:30:00,75.91,75.97,75.82,75.92,900.0,41.384,41.4167,41.3349,41.3894,900.0
2008-07-29 13:00:00,75.81,75.9,75.81,75.88,1600.0,41.3295,41.3785,41.3295,41.3676,1600.0
2008-07-29 13:30:00,75.79,75.84,75.79,75.84,200.0,41.3186,41.3458,41.3186,41.3458,200.0
2008-07-29 14:00:00,75.87,75.87,75.85,75.85,700.0,41.3622,41.3622,41.3513,41.3513,700.0
2008-07-29 14:30:00,76.0,76.0,75.96,76.0,800.0,41.4331,41.4331,41.4113,41.4331,800.0
2008-07-29 15:00:00,75.98,75.98,75.97,75.97,3200.0,41.4222,41.4222,41.4167,41.4167,3200.0
2008-07-29 15:30:00,75.93,75.93,75.84,75.92,2800.0,41.3949,41.3949,41.3458,41.3894,2800.0
2008-07-30 09:30:00,75.81,75.81,75.58,75.74,4200.0,41.3295,41.3295,41.2041,41.2913,4200.0
2008-07-30 10:00:00,75.6,75.73,75.6,75.65,1300.0,41.215,41.2859,41.215,41.2423,1300.0
2008-07-30 10:30:00,75.85,75.85,75.83,75.83,700.0,41.3513,41.3513,41.3404,41.3404,700.0
2008-07-30 11:00:00,75.86,75.86,75.86,75.86,100.0,41.3567,41.3567,41.3567,41.3567,100.0
2008-07-30 11:30:00,75.92,75.92,75.9,75.9,400.0,41.3894,41.3894,41.3785,41.3785,400.0
2008-07-30 12:00:00,75.98,75.98,75.86,75.86,1900.0,41.4222,41.4222,41.3567,41.3567,1900.0
2008-07-30 12:30:00,75.87,76.05,75.85,76.04,4200.0,41.3622,41.4603,41.3513,41.4549,4200.0
2008-07-30 13:00:00,76.08,76.08,75.99,76.03,3100.0,41.4767,41.4767,41.4276,41.4494,3100.0
2008-07-30 13:30:00,76.05,76.09,75.99,75.99,11200.0,41.4603,41.4821,41.4276,41.4276,11200.0
2008-07-30 14:00:00,75.99,75.99,75.92,75.92,1100.0,41.4276,41.4276,41.3894,41.3894,1100.0
2008-07-30 14:30:00,75.86,75.95,75.86,75.88,800.0,41.3567,41.4058,41.3567,41.3676,800.0
2008-07-30 15:00:00,76.0,76.01,75.86,75.86,1800.0,41.4331,41.4385,41.3567,41.3567,1800.0
2008-07-30 15:30:00,75.95,75.97,75.94,75.97,2500.0,41.4058,41.4167,41.4004,41.4167,2500.0
2008-07-31 09:30:00,76.39,76.39,76.25,76.33,6000.0,41.6457,41.6457,41.5694,41.613,6000.0
2008-07-31 10:00:00,76.33,76.33,76.33,76.33,0.0,41.613,41.613,41.613,41.613,0.0
2008-07-31 10:30:00,76.34,76.34,76.25,76.25,1100.0,41.6184,41.6184,41.5694,41.5694,1100.0
2008-07-31 11:00:00,76.31,76.35,76.28,76.35,1100.0,41.6021,41.6239,41.5857,41.6239,1100.0
2008-07-31 11:30:00,76.35,76.36,76.35,76.35,1200.0,41.6239,41.6293,41.6239,41.6239,1200.0
2008-07-31 12:00:00,76.36,76.42,76.35,76.42,9000.0,41.6293,41.662,41.6239,41.662,9000.0
2008-07-31 12:30:00,76.34,76.34,76.33,76.34,1100.0,41.6184,41.6184,41.613,41.6184,1100.0
2008-07-31 13:00:00,76.28,76.28,76.28,76.28,500.0,41.5857,41.5857,41.5857,41.5857,500.0
2008-07-31 13:30:00,76.35,76.39,76.32,76.39,4200.0,41.6239,41.6457,41.6075,41.6457,4200.0
2008-07-31 14:00:00,76.42,76.42,76.42,76.42,200.0,41.662,41.662,41.662,41.662,200.0
2008-07-31 14:30:00,76.42,76.44,76.29,76.44,3500.0,41.662,41.6729,41.5912,41.6729,3500.0
2008-07-31 15:00:00,76.33,76.41,76.33,76.41,2300.0,41.613,41.6566,41.613,41.6566,2300.0
2008-07-31 15:30:00,76.42,76.47,76.42,76.45,3200.0,41.662,41.6893,41.662,41.6784,3200.0
2008-08-01 09:30:00,76.25,76.25,75.96,76.08,10500.0,41.7354,41.7354,41.5767,41.6424,10500.0
2008-08-01 10:00:00,76.0,76.05,76.0,76.02,600.0,41.5986,41.626,41.5986,41.6096,600.0
2008-08-01 10:30:00,76.02,76.02,75.97,76.0,3200.0,41.6096,41.6096,41.5822,41.5986,3200.0
2008-08-01 11:00:00,76.05,76.05,76.05,76.05,100.0,41.626,41.626,41.626,41.626,100.0
2008-08-01 11:30:00,76.01,76.01,76.01,76.01,1400.0,41.6041,41.6041,41.6041,41.6041,1400.0
2008-08-01 12:00:00,76.05,76.12,76.05,76.11,500.0,41.626,41.6643,41.626,41.6588,500.0
2008-08-01 12:30:00,76.13,76.19,76.06,76.06,15700.0,41.6698,41.7026,41.6315,41.6315,15700.0
2008-08-01 13:00:00,76.08,76.16,76.08,76.13,900.0,41.6424,41.6862,41.6424,41.6698,900.0
2008-08-01 13:30:00,76.14,76.17,76.06,76.06,900.0,41.6752,41.6917,41.6315,41.6315,900.0
2008-08-01 14:00:00,76.11,76.19,76.02,76.02,8800.0,41.6588,41.7026,41.6096,41.6096,8800.0
2008-08-01 14:30:00,76.0,76.15,75.89,75.89,10600.0,41.5986,41.6807,41.5384,41.5384,10600.0
2008-08-01 15:00:00,76.1,76.1,76.1,76.1,100.0,41.6533,41.6533,41.6533,41.6533,100.0
2008-08-01 15:30:00,76.09,76.16,76.09,76.16,2300.0,41.6479,41.6862,41.6479,41.6862,2300.0
2008-08-04 09:30:00,75.84,76.1,75.84,76.08,2100.0,41.511,41.6533,41.511,41.6424,2100.0
2008-08-04 10:00:00,75.91,76.2,75.91,76.2,3300.0,41.5493,41.7081,41.5493,41.7081,3300.0
2008-08-04 10:30:00,76.22,76.22,76.22,76.22,200.0,41.719,41.719,41.719,41.719,200.0
2008-08-04 11:00:00,76.13,76.24,76.13,76.24,2200.0,41.6698,41.73,41.6698,41.73,2200.0
2008-08-04 11:30:00,76.21,76.21,75.93,76.04,3100.0,41.7136,41.7136,41.5603,41.6205,3100.0
2008-08-04 12:00:00,76.17,76.21,76.16,76.21,400.0,41.6917,41.7136,41.6862,41.7136,400.0
2008-08-04 12:30:00,76.22,76.26,76.09,76.26,1200.0,41.719,41.7409,41.6479,41.7409,1200.0
2008-08-04 13:00:00,76.23,76.23,76.23,76.23,800.0,41.7245,41.7245,41.7245,41.7245,800.0
2008-08-04 13:30:00,76.21,76.21,76.19,76.19,800.0,41.7136,41.7136,41.7026,41.7026,800.0
2008-08-04 14:00:00,76.03,76.13,76.03,76.13,300.0,41.615,41.6698,41.615,41.6698,300.0
2008-08-04 14:30:00,76.07,76.07,76.07,76.07,100.0,41.6369,41.6369,41.6369,41.6369,100.0
2008-08-04 15:00:00,76.1,76.12,76.07,76.12,400.0,41.6533,41.6643,41.6369,41.6643,400.0
2008-08-04 15:30:00,76.14,76.17,76.0,76.14,1200.0,41.6752,41.6917,41.5986,41.6752,1200.0
2008-08-05 09:30:00,76.08,76.11,75.97,75.98,5000.0,41.6424,41.6588,41.5822,41.5877,5000.0
2008-08-05 10:00:00,75.95,76.04,75.75,75.75,9100.0,41.5712,41.6205,41.4618,41.4618,9100.0
2008-08-05 10:30:00,75.98,75.98,75.98,75.98,400.0,41.5877,41.5877,41.5877,41.5877,400.0
2008-08-05 11:00:00,75.92,75.92,75.89,75.89,600.0,41.5548,41.5548,41.5384,41.5384,600.0
2008-08-05 11:30:00,75.75,75.76,75.75,75.76,500.0,41.4618,41.4672,41.4618,41.4672,500.0
2008-08-05 12:00:00,75.74,75.93,75.74,75.79,2400.0,41.4563,41.5603,41.4563,41.4837,2400.0
2008-08-05 12:30:00,75.85,75.94,75.78,75.94,1500.0,41.5165,41.5658,41.4782,41.5658,1500.0
2008-08-05 13:00:00,75.97,75.97,75.97,75.97,300.0,41.5822,41.5822,41.5822,41.5822,300.0
2008-08-05 13:30:00,75.81,75.99,75.78,75.99,2600.0,41.4946,41.5931,41.4782,41.5931,2600.0
2008-08-05 14:00:00,75.8,75.8,75.8,75.8,100.0,41.4891,41.4891,41.4891,41.4891,100.0
2008-08-05 14:30:00,75.97,76.01,75.85,75.89,4100.0,41.5822,41.6041,41.5165,41.5384,4100.0
2008-08-05 15:00:00,75.85,75.94,75.85,75.92,1300.0,41.5165,41.5658,41.5165,41.5548,1300.0
2008-08-05 15:30:00,75.9,75.9,75.82,75.82,1100.0,41.5439,41.5439,41.5001,41.5001,1100.0
2008-08-06 09:30:00,75.96,75.96,75.68,75.68,5100.0,41.5767,41.5767,41.4235,41.4235,5100.0
2008-08-06 10:00:00,75.73,75.73,75.66,75.69,1000.0,41.4508,41.4508,41.4125,41.4289,1000.0
2008-08-06 10:30:00,75.7,75.72,75.69,75.69,700.0,41.4344,41.4454,41.4289,41.4289,700.0
2008-08-06 11:00:00,75.71,75.71,75.68,75.68,500.0,41.4399,41.4399,41.4235,41.4235,500.0
2008-08-06 11:30:00,75.6,75.67,75.56,75.67,2400.0,41.3797,41.418,41.3578,41.418,2400.0
2008-08-06 12:00:00,75.66,75.66,75.54,75.54,2500.0,41.4125,41.4125,41.3468,41.3468,2500.0
2008-08-06 12:30:00,75.6,75.72,75.51,75.72,1000.0,41.3797,41.4454,41.3304,41.4454,1000.0
2008-08-06 13:00:00,75.61,75.74,75.61,75.74,400.0,41.3851,41.4563,41.3851,41.4563,400.0
2008-08-06 13:30:00,75.83,75.84,75.76,75.76,1400.0,41.5056,41.511,41.4672,41.4672,1400.0
2008-08-06 14:00:00,75.85,75.85,75.8,75.82,500.0,41.5165,41.5165,41.4891,41.5001,500.0
2008-08-06 14:30:00,75.86,75.86,75.76,75.76,600.0,41.522,41.522,41.4672,41.4672,600.0
2008-08-06 15:00:00,75.85,75.92,75.78,75.78,3300.0,41.5165,41.5548,41.4782,41.4782,3300.0
2008-08-06 15:30:00,75.9,75.92,75.76,75.92,2100.0,41.5439,41.5548,41.4672,41.5548,2100.0
2008-08-07 09:30:00,76.17,76.17,76.17,76.17,1100.0,41.6917,41.6917,41.6917,41.6917,1100.0
2008-08-07 10:00:00,76.16,76.17,76.0,76.17,1100.0,41.6862,41.6917,41.5986,41.6917,1100.0
2008-08-07 10:30:00,76.2,76.2,76.19,76.19,200.0,41.7081,41.7081,41.7026,41.7026,200.0
2008-08-07 11:00:00,76.2,76.2,76.17,76.17,300.0,41.7081,41.7081,41.6917,41.6917,300.0
2008-08-07 11:30:00,76.1,76.17,76.1,76.1,400.0,41.6533,41.6917,41.6533,41.6533,400.0
2008-08-07 12:00:00,76.21,76.21,76.19,76.21,6900.0,41.7136,41.7136,41.7026,41.7136,6900.0
2008-08-07 12:30:00,76.12,76.12,76.12,76.12,100.0,41.6643,41.6643,41.6643,41.6643,100.0
2008-08-07 13:00:00,76.4,76.4,76.36,76.39,800.0,41.8175,41.8175,41.7957,41.8121,800.0
2008-08-07 13:30:00,76.36,76.41,76.33,76.41,2800.0,41.7957,41.823,41.7792,41.823,2800.0
2008-08-07 14:00:00,76.45,76.46,76.45,76.45,700.0,41.8449,41.8504,41.8449,41.8449,700.0
2008-08-07 14:30:00,76.3,76.45,76.3,76.45,3500.0,41.7628,41.8449,41.7628,41.8449,3500.0
2008-08-07 15:00:00,76.5,76.53,76.41,76.53,2400.0,41.8723,41.8887,41.823,41.8887,2400.0
2008-08-07 15:30:00,76.54,76.56,76.54,76.54,2000.0,41.8942,41.9051,41.8942,41.8942,2000.0
2008-08-08 09:30:00,76.54,76.54,76.29,76.49,19700.0,41.8942,41.8942,41.7573,41.8668,19700.0
2008-08-08 10:00:00,76.47,76.48,76.22,76.22,6000.0,41.8559,41.8613,41.719,41.719,6000.0
2008-08-08 10:30:00,76.21,76.36,76.21,76.36,4400.0,41.7136,41.7957,41.7136,41.7957,4400.0
2008-08-08 11:00:00,76.37,76.38,76.37,76.38,200.0,41.8011,41.8066,41.8011,41.8066,200.0
2008-08-08 11:30:00,76.4,76.43,76.39,76.39,5300.0,41.8175,41.834,41.8121,41.8121,5300.0
2008-08-08 12:00:00,76.43,76.45,76.41,76.43,600.0,41.834,41.8449,41.823,41.834,600.0
2008-08-08 12:30:00,76.21,76.21,76.21,76.21,700.0,41.7136,41.7136,41.7136,41.7136,700.0
2008-08-08 13:00:00,76.3,76.37,76.18,76.37,2500.0,41.7628,41.8011,41.6971,41.8011,2500.0
2008-08-08 13:30:00,76.19,76.3,76.12,76.3,2700.0,41.7026,41.7628,41.6643,41.7628,2700.0
2008-08-08 14:00:00,76.29,76.29,76.22,76.22,1100.0,41.7573,41.7573,41.719,41.719,1100.0
2008-08-08 14:30:00,76.22,76.28,76.22,76.28,1900.0,41.719,41.7519,41.719,41.7519,1900.0
2008-08-08 15:00:00,76.3,76.3,76.28,76.28,600.0,41.7628,41.7628,41.7519,41.7519,600.0
2008-08-08 15:30:00,76.3,76.39,76.3,76.39,1800.0,41.7628,41.8121,41.7628,41.8121,1800.0
2008-08-11 09:30:00,75.95,76.27,75.95,76.22,3700.0,41.5712,41.7464,41.5712,41.719,3700.0
2008-08-11 10:00:00,76.21,76.21,76.17,76.17,700.0,41.7136,41.7136,41.6917,41.6917,700.0
2008-08-11 10:30:00,76.22,76.27,76.22,76.22,2400.0,41.719,41.7464,41.719,41.719,2400.0
2008-08-11 11:00:00,76.17,76.17,76.08,76.08,900.0,41.6917,41.6917,41.6424,41.6424,900.0
2008-08-11 11:30:00,76.12,76.12,75.92,75.93,1100.0,41.6643,41.6643,41.5548,41.5603,1100.0
2008-08-11 12:00:00,76.02,76.08,76.01,76.07,3700.0,41.6096,41.6424,41.6041,41.6369,3700.0
2008-08-11 12:30:00,75.92,76.02,75.68,76.02,13200.0,41.5548,41.6096,41.4235,41.6096,13200.0
2008-08-11 13:00:00,76.01,76.01,75.94,75.99,1900.0,41.6041,41.6041,41.5658,41.5931,1900.0
2008-08-11 13:30:00,75.89,75.9,75.89,75.9,300.0,41.5384,41.5439,41.5384,41.5439,300.0
2008-08-11 14:00:00,75.88,75.88,75.88,75.88,900.0,41.5329,41.5329,41.5329,41.5329,900.0
2008-08-11 14:30:00,76.05,76.05,76.04,76.04,500.0,41.626,41.626,41.6205,41.6205,500.0
2008-08-11 15:00:00,76.05,76.1,76.05,76.1,1300.0,41.626,41.6533,41.626,41.6533,1300.0
2008-08-11 15:30:00,76.08,76.1,76.05,76.08,1600.0,41.6424,41.6533,41.626,41.6424,1600.0
2008-08-12 09:30:00,76.34,76.38,76.29,76.29,9500.0,41.7847,41.8066,41.7573,41.7573,9500.0
2008-08-12 10:00:00,76.35,76.38,76.3,76.38,2500.0,41.7902,41.8066,41.7628,41.8066,2500.0
2008-08-12 10:30:00,76.42,76.45,76.39,76.41,18700.0,41.8285,41.8449,41.8121,41.823,18700.0
2008-08-12 11:00:00,76.41,76.47,76.41,76.47,1800.0,41.823,41.8559,41.823,41.8559,1800.0
2008-08-12 11:30:00,76.41,76.41,76.41,76.41,200.0,41.823,41.823,41.823,41.823,200.0
2008-08-12 12:00:00,76.42,76.48,76.39,76.48,4900.0,41.8285,41.8613,41.8121,41.8613,4900.0
2008-08-12 12:30:00,76.47,76.47,76.38,76.43,4400.0,41.8559,41.8559,41.8066,41.834,4400.0
2008-08-12 13:00:00,76.43,76.45,76.41,76.41,900.0,41.834,41.8449,41.823,41.823,900.0
2008-08-12 13:30:00,76.32,76.47,76.32,76.47,3000.0,41.7738,41.8559,41.7738,41.8559,3000.0
2008-08-12 14:00:00,76.45,76.45,76.39,76.45,1000.0,41.8449,41.8449,41.8121,41.8449,1000.0
2008-08-12 14:30:00,76.38,76.45,76.38,76.45,200.0,41.8066,41.8449,41.8066,41.8449,200.0
2008-08-12 15:00:00,76.41,76.46,76.41,76.42,600.0,41.823,41.8504,41.823,41.8285,600.0
2008-08-12 15:30:00,76.42,76.53,76.37,76.53,3300.0,41.8285,41.8887,41.8011,41.8887,3300.0
2008-08-13 09:30:00,76.61,76.61,76.55,76.55,5100.0,41.9325,41.9325,41.8997,41.8997,5100.0
2008-08-13 10:00:00,76.51,76.54,76.51,76.54,400.0,41.8778,41.8942,41.8778,41.8942,400.0
2008-08-13 10:30:00,76.42,76.53,76.39,76.53,1400.0,41.8285,41.8887,41.8121,41.8887,1400.0
2008-08-13 11:00:00,76.52,76.55,76.5,76.51,1800.0,41.8832,41.8997,41.8723,41.8778,1800.0
2008-08-13 11:30:00,76.48,76.54,76.48,76.51,900.0,41.8613,41.8942,41.8613,41.8778,900.0
2008-08-13 12:00:00,76.52,76.53,76.5,76.51,700.0,41.8832,41.8887,41.8723,41.8778,700.0
2008-08-13 12:30:00,76.43,76.45,76.37,76.37,600.0,41.834,41.8449,41.8011,41.8011,600.0
2008-08-13 13:00:00,76.3,76.3,76.15,76.15,1200.0,41.7628,41.7628,41.6807,41.6807,1200.0
2008-08-13 13:30:00,76.15,76.23,76.15,76.22,700.0,41.6807,41.7245,41.6807,41.719,700.0
2008-08-13 14:00:00,76.1,76.29,76.09,76.29,2300.0,41.6533,41.7573,41.6479,41.7573,2300.0
2008-08-13 14:30:00,76.3,76.34,76.27,76.27,2200.0,41.7628,41.7847,41.7464,41.7464,2200.0
2008-08-13 15:00:00,76.32,76.33,76.25,76.28,3200.0,41.7738,41.7792,41.7354,41.7519,3200.0
2008-08-13 15:30:00,76.29,76.3,76.2,76.3,5300.0,41.7573,41.7628,41.7081,41.7628,5300.0
2008-08-14 09:30:00,76.47,76.49,76.35,76.47,4800.0,41.8559,41.8668,41.7902,41.8559,4800.0
2008-08-14 10:00:00,76.3,76.31,76.3,76.3,3100.0,41.7628,41.7683,41.7628,41.7628,3100.0
2008-08-14 10:30:00,76.43,76.43,76.22,76.32,2300.0,41.834,41.834,41.719,41.7738,2300.0
2008-08-14 11:00:00,76.35,76.35,76.33,76.33,400.0,41.7902,41.7902,41.7792,41.7792,400.0
2008-08-14 11:30:00,76.36,76.43,76.36,76.39,1500.0,41.7957,41.834,41.7957,41.8121,1500.0
2008-08-14 12:00:00,76.4,76.42,76.36,76.42,1300.0,41.8175,41.8285,41.7957,41.8285,1300.0
2008-08-14 12:30:00,76.36,76.44,76.36,76.43,1500.0,41.7957,41.8394,41.7957,41.834,1500.0
2008-08-14 13:00:00,76.47,76.51,76.37,76.51,12800.0,41.8559,41.8778,41.8011,41.8778,12800.0
2008-08-14 13:30:00,76.5,76.5,76.44,76.44,3800.0,41.8723,41.8723,41.8394,41.8394,3800.0
2008-08-14 14:00:00,76.44,76.49,76.43,76.49,1500.0,41.8394,41.8668,41.834,41.8668,1500.0
2008-08-14 14:30:00,76.5,76.54,76.44,76.49,7400.0,41.8723,41.8942,41.8394,41.8668,7400.0
2008-08-14 15:00:00,76.51,76.52,76.42,76.42,4000.0,41.8778,41.8832,41.8285,41.8285,4000.0
2008-08-14 15:30:00,76.48,76.5,76.38,76.47,19800.0,41.8613,41.8723,41.8066,41.8559,19800.0
2008-08-15 09:30:00,76.64,76.64,76.6,76.6,3100.0,41.9489,41.9489,41.927,41.927,3100.0
2008-08-15 10:00:00,76.63,76.69,76.63,76.69,2000.0,41.9434,41.9763,41.9434,41.9763,2000.0
2008-08-15 10:30:00,76.59,76.59,76.58,76.58,900.0,41.9215,41.9215,41.9161,41.9161,900.0
2008-08-15 11:00:00,76.65,76.65,76.65,76.65,800.0,41.9544,41.9544,41.9544,41.9544,800.0
2008-08-15 11:30:00,76.57,76.7,76.56,76.58,3100.0,41.9106,41.9818,41.9051,41.9161,3100.0
2008-08-15 12:00:00,76.75,76.76,76.67,76.7,5300.0,42.0091,42.0146,41.9653,41.9818,5300.0
2008-08-15 12:30:00,76.67,76.72,76.65,76.7,1900.0,41.9653,41.9927,41.9544,41.9818,1900.0
2008-08-15 13:00:00,76.56,76.72,76.56,76.72,800.0,41.9051,41.9927,41.9051,41.9927,800.0
2008-08-15 13:30:00,76.72,76.72,76.72,76.72,0.0,41.9927,41.9927,41.9927,41.9927,0.0
2008-08-15 14:00:00,76.69,76.7,76.62,76.7,5400.0,41.9763,41.9818,41.938,41.9818,5400.0
2008-08-15 14:30:00,76.65,76.71,76.61,76.64,2900.0,41.9544,41.9872,41.9325,41.9489,2900.0
2008-08-15 15:00:00,76.55,76.67,76.55,76.66,800.0,41.8997,41.9653,41.8997,41.9599,800.0
2008-08-15 15:30:00,76.61,76.67,76.61,76.67,2100.0,41.9325,41.9653,41.9325,41.9653,2100.0
2008-08-18 09:30:00,76.62,76.65,76.55,76.55,2100.0,41.938,41.9544,41.8997,41.8997,2100.0
2008-08-18 10:00:00,76.55,76.55,76.55,76.55,0.0,41.8997,41.8997,41.8997,41.8997,0.0
2008-08-18 10:30:00,76.63,76.63,76.63,76.63,300.0,41.9434,41.9434,41.9434,41.9434,300.0
2008-08-18 11:00:00,76.65,76.65,76.65,76.65,200.0,41.9544,41.9544,41.9544,41.9544,200.0
2008-08-18 11:30:00,76.65,76.65,76.65,76.65,500.0,41.9544,41.9544,41.9544,41.9544,500.0
2008-08-18 12:00:00,76.73,76.73,76.69,76.69,800.0,41.9982,41.9982,41.9763,41.9763,800.0
2008-08-18 12:30:00,76.71,76.77,76.62,76.76,1300.0,41.9872,42.0201,41.938,42.0146,1300.0
2008-08-18 13:00:00,76.77,76.78,76.66,76.67,5500.0,42.0201,42.0255,41.9599,41.9653,5500.0
2008-08-18 13:30:00,76.76,76.8,76.62,76.75,3300.0,42.0146,42.0365,41.938,42.0091,3300.0
2008-08-18 14:00:00,76.77,76.8,76.66,76.8,5200.0,42.0201,42.0365,41.9599,42.0365,5200.0
2008-08-18 14:30:00,76.69,76.81,76.64,76.75,2700.0,41.9763,42.042,41.9489,42.0091,2700.0
2008-08-18 15:00:00,76.75,76.8,76.74,76.74,2300.0,42.0091,42.0365,42.0036,42.0036,2300.0
2008-08-18 15:30:00,76.73,76.79,76.64,76.64,2600.0,41.9982,42.031,41.9489,41.9489,2600.0
2008-08-19 09:30:00,76.64,76.7,76.64,76.7,11800.0,41.9489,41.9818,41.9489,41.9818,11800.0
2008-08-19 10:00:00,76.65,76.68,76.61,76.68,3400.0,41.9544,41.9708,41.9325,41.9708,3400.0
2008-08-19 10:30:00,76.63,76.68,76.48,76.54,2000.0,41.9434,41.9708,41.8613,41.8942,2000.0
2008-08-19 11:00:00,76.56,76.64,76.5,76.5,8200.0,41.9051,41.9489,41.8723,41.8723,8200.0
2008-08-19 11:30:00,76.59,76.59,76.56,76.58,1300.0,41.9215,41.9215,41.9051,41.9161,1300.0
2008-08-19 12:00:00,76.57,76.6,76.57,76.6,1000.0,41.9106,41.927,41.9106,41.927,1000.0
2008-08-19 12:30:00,76.6,76.6,76.6,76.6,0.0,41.927,41.927,41.927,41.927,0.0
2008-08-19 13:00:00,76.58,76.58,76.51,76.54,2000.0,41.9161,41.9161,41.8778,41.8942,2000.0
2008-08-19 13:30:00,76.54,76.54,76.37,76.5,3400.0,41.8942,41.8942,41.8011,41.8723,3400.0
2008-08-19 14:00:00,76.52,76.53,76.39,76.53,1300.0,41.8832,41.8887,41.8121,41.8887,1300.0
2008-08-19 14:30:00,76.5,76.5,76.36,76.36,300.0,41.8723,41.8723,41.7957,41.7957,300.0
2008-08-19 15:00:00,76.56,76.57,76.54,76.57,1000.0,41.9051,41.9106,41.8942,41.9106,1000.0
2008-08-19 15:30:00,76.56,76.6,76.56,76.57,6600.0,41.9051,41.927,41.9051,41.9106,6600.0
2008-08-20 09:30:00,76.58,76.71,76.58,76.71,10800.0,41.9161,41.9872,41.9161,41.9872,10800.0
2008-08-20 10:00:00,76.74,76.74,76.59,76.67,18100.0,42.0036,42.0036,41.9215,41.9653,18100.0
2008-08-20 10:30:00,76.68,76.68,76.5,76.5,400.0,41.9708,41.9708,41.8723,41.8723,400.0
2008-08-20 11:00:00,76.68,76.68,76.66,76.66,600.0,41.9708,41.9708,41.9599,41.9599,600.0
2008-08-20 11:30:00,76.69,76.73,76.66,76.66,1100.0,41.9763,41.9982,41.9599,41.9599,1100.0
2008-08-20 12:00:00,76.7,76.76,76.7,76.72,1900.0,41.9818,42.0146,41.9818,41.9927,1900.0
2008-08-20 12:30:00,76.71,76.79,76.71,76.76,700.0,41.9872,42.031,41.9872,42.0146,700.0
2008-08-20 13:00:00,76.63,76.78,76.63,76.78,2500.0,41.9434,42.0255,41.9434,42.0255,2500.0
2008-08-20 13:30:00,76.72,76.79,76.72,76.79,2300.0,41.9927,42.031,41.9927,42.031,2300.0
2008-08-20 14:00:00,76.84,76.9,76.74,76.88,2800.0,42.0584,42.0912,42.0036,42.0803,2800.0
2008-08-20 14:30:00,76.88,76.88,76.88,76.88,0.0,42.0803,42.0803,42.0803,42.0803,0.0
2008-08-20 15:00:00,76.75,76.87,76.75,76.85,1500.0,42.0091,42.0748,42.0091,42.0639,1500.0
2008-08-20 15:30:00,76.85,76.85,76.78,76.78,300.0,42.0639,42.0639,42.0255,42.0255,300.0
2008-08-21 09:30:00,76.63,76.84,76.53,76.53,6800.0,41.9434,42.0584,41.8887,41.8887,6800.0
2008-08-21 10:00:00,76.57,76.59,76.57,76.59,300.0,41.9106,41.9215,41.9106,41.9215,300.0
2008-08-21 10:30:00,76.6,76.72,76.6,76.72,300.0,41.927,41.9927,41.927,41.9927,300.0
2008-08-21 11:00:00,76.7,76.71,76.66,76.66,800.0,41.9818,41.9872,41.9599,41.9599,800.0
2008-08-21 11:30:00,76.64,76.66,76.49,76.64,13200.0,41.9489,41.9599,41.8668,41.9489,13200.0
2008-08-21 12:00:00,76.5,76.51,76.49,76.49,2800.0,41.8723,41.8778,41.8668,41.8668,2800.0
2008-08-21 12:30:00,76.71,76.71,76.71,76.71,300.0,41.9872,41.9872,41.9872,41.9872,300.0
2008-08-21 13:00:00,76.69,76.69,76.69,76.69,2400.0,41.9763,41.9763,41.9763,41.9763,2400.0
2008-08-21 13:30:00,76.64,76.7,76.64,76.7,1500.0,41.9489,41.9818,41.9489,41.9818,1500.0
2008-08-21 14:00:00,76.47,76.65,76.47,76.65,700.0,41.8559,41.9544,41.8559,41.9544,700.0
2008-08-21 14:30:00,76.64,76.64,76.6,76.63,1400.0,41.9489,41.9489,41.927,41.9434,1400.0
2008-08-21 15:00:00,76.65,76.65,76.59,76.59,1400.0,41.9544,41.9544,41.9215,41.9215,1400.0
2008-08-21 15:30:00,76.66,76.67,76.63,76.67,1400.0,41.9599,41.9653,41.9434,41.9653,1400.0
2008-08-22 09:30:00,76.48,76.48,76.44,76.44,3100.0,41.8613,41.8613,41.8394,41.8394,3100.0
2008-08-22 10:00:00,76.54,76.54,76.44,76.44,700.0,41.8942,41.8942,41.8394,41.8394,700.0
2008-08-22 10:30:00,76.37,76.43,76.35,76.38,1700.0,41.8011,41.834,41.7902,41.8066,1700.0
2008-08-22 11:00:00,76.39,76.51,76.39,76.51,800.0,41.8121,41.8778,41.8121,41.8778,800.0
2008-08-22 11:30:00,76.49,76.49,76.47,76.47,200.0,41.8668,41.8668,41.8559,41.8559,200.0
2008-08-22 12:00:00,76.48,76.51,76.48,76.5,1700.0,41.8613,41.8778,41.8613,41.8723,1700.0
2008-08-22 12:30:00,76.5,76.5,76.5,76.5,0.0,41.8723,41.8723,41.8723,41.8723,0.0
2008-08-22 13:00:00,76.45,76.46,76.45,76.45,700.0,41.8449,41.8504,41.8449,41.8449,700.0
2008-08-22 13:30:00,76.47,76.55,76.45,76.46,1300.0,41.8559,41.8997,41.8449,41.8504,1300.0
2008-08-22 14:00:00,76.53,76.53,76.53,76.53,300.0,41.8887,41.8887,41.8887,41.8887,300.0
2008-08-22 14:30:00,76.5,76.52,76.5,76.5,400.0,41.8723,41.8832,41.8723,41.8723,400.0
2008-08-22 15:00:00,76.53,76.53,76.53,76.53,100.0,41.8887,41.8887,41.8887,41.8887,100.0
2008-08-22 15:30:00,76.52,76.55,76.51,76.52,1200.0,41.8832,41.8997,41.8778,41.8832,1200.0
2008-08-25 09:30:00,76.67,76.9,76.67,76.9,5500.0,41.9653,42.0912,41.9653,42.0912,5500.0
2008-08-25 10:00:00,76.88,76.88,76.85,76.86,16500.0,42.0803,42.0803,42.0639,42.0693,16500.0
2008-08-25 10:30:00,76.87,76.95,76.86,76.87,1400.0,42.0748,42.1186,42.0693,42.0748,1400.0
2008-08-25 11:00:00,76.87,76.91,76.87,76.91,300.0,42.0748,42.0967,42.0748,42.0967,300.0
2008-08-25 11:30:00,76.9,76.92,76.9,76.92,400.0,42.0912,42.1022,42.0912,42.1022,400.0
2008-08-25 12:00:00,76.96,76.96,76.88,76.88,1600.0,42.1241,42.1241,42.0803,42.0803,1600.0
2008-08-25 12:30:00,76.95,76.95,76.93,76.93,1200.0,42.1186,42.1186,42.1076,42.1076,1200.0
2008-08-25 13:00:00,76.93,76.94,76.92,76.94,400.0,42.1076,42.1131,42.1022,42.1131,400.0
2008-08-25 13:30:00,76.95,76.95,76.91,76.92,800.0,42.1186,42.1186,42.0967,42.1022,800.0
2008-08-25 14:00:00,76.95,76.97,76.85,76.92,3500.0,42.1186,42.1295,42.0639,42.1022,3500.0
2008-08-25 14:30:00,76.93,76.94,76.93,76.94,800.0,42.1076,42.1131,42.1076,42.1131,800.0
2008-08-25 15:00:00,76.95,76.97,76.8,76.97,8400.0,42.1186,42.1295,42.0365,42.1295,8400.0
2008-08-25 15:30:00,76.92,76.96,76.83,76.96,4500.0,42.1022,42.1241,42.0529,42.1241,4500.0
2008-08-26 09:30:00,76.78,76.9,76.63,76.86,5800.0,42.0255,42.0912,41.9434,42.0693,5800.0
2008-08-26 10:00:00,76.84,76.84,76.62,76.62,2400.0,42.0584,42.0584,41.938,41.938,2400.0
2008-08-26 10:30:00,76.82,76.85,76.77,76.82,1100.0,42.0474,42.0639,42.0201,42.0474,1100.0
2008-08-26 11:00:00,76.83,76.83,76.79,76.81,1600.0,42.0529,42.0529,42.031,42.042,1600.0
2008-08-26 11:30:00,76.81,76.86,76.78,76.84,2200.0,42.042,42.0693,42.0255,42.0584,2200.0
2008-08-26 12:00:00,76.84,76.84,76.8,76.83,1900.0,42.0584,42.0584,42.0365,42.0529,1900.0
2008-08-26 12:30:00,76.84,76.85,76.78,76.84,1600.0,42.0584,42.0639,42.0255,42.0584,1600.0
2008-08-26 13:00:00,76.85,76.85,76.82,76.83,900.0,42.0639,42.0639,42.0474,42.0529,900.0
2008-08-26 13:30:00,76.87,76.91,76.87,76.91,2900.0,42.0748,42.0967,42.0748,42.0967,2900.0
2008-08-26 14:00:00,76.9,76.92,76.88,76.9,1400.0,42.0912,42.1022,42.0803,42.0912,1400.0
2008-08-26 14:30:00,76.89,76.95,76.89,76.93,37100.0,42.0858,42.1186,42.0858,42.1076,37100.0
2008-08-26 15:00:00,76.93,76.93,76.89,76.93,3700.0,42.1076,42.1076,42.0858,42.1076,3700.0
2008-08-26 15:30:00,76.93,76.96,76.91,76.96,6600.0,42.1076,42.1241,42.0967,42.1241,6600.0
2008-08-27 09:30:00,76.57,76.72,76.5,76.72,6200.0,41.9106,41.9927,41.8723,41.9927,6200.0
2008-08-27 10:00:00,76.73,76.73,76.72,76.72,200.0,41.9982,41.9982,41.9927,41.9927,200.0
2008-08-27 10:30:00,76.69,76.71,76.68,76.71,800.0,41.9763,41.9872,41.9708,41.9872,800.0
2008-08-27 11:00:00,76.78,76.85,76.65,76.85,1500.0,42.0255,42.0639,41.9544,42.0639,1500.0
2008-08-27 11:30:00,76.86,76.86,76.86,76.86,100.0,42.0693,42.0693,42.0693,42.0693,100.0
2008-08-27 12:00:00,76.86,76.88,76.83,76.83,2200.0,42.0693,42.0803,42.0529,42.0529,2200.0
2008-08-27 12:30:00,76.81,76.83,76.7,76.83,1600.0,42.042,42.0529,41.9818,42.0529,1600.0
2008-08-27 13:00:00,76.85,76.85,76.85,76.85,100.0,42.0639,42.0639,42.0639,42.0639,100.0
2008-08-27 13:30:00,76.87,76.9,76.82,76.89,9300.0,42.0748,42.0912,42.0474,42.0858,9300.0
2008-08-27 14:00:00,76.89,76.98,76.88,76.98,1600.0,42.0858,42.135,42.0803,42.135,1600.0
2008-08-27 14:30:00,76.99,76.99,76.9,76.97,900.0,42.1405,42.1405,42.0912,42.1295,900.0
2008-08-27 15:00:00,76.93,76.95,76.93,76.94,600.0,42.1076,42.1186,42.1076,42.1131,600.0
2008-08-27 15:30:00,77.0,77.03,76.93,77.02,2800.0,42.146,42.1624,42.1076,42.1569,2800.0
2008-08-28 09:30:00,76.83,76.83,76.81,76.81,2300.0,42.0529,42.0529,42.042,42.042,2300.0
2008-08-28 10:00:00,76.76,76.76,76.75,76.75,1400.0,42.0146,42.0146,42.0091,42.0091,1400.0
2008-08-28 10:30:00,76.7,76.75,76.69,76.72,2500.0,41.9818,42.0091,41.9763,41.9927,2500.0
2008-08-28 11:00:00,76.72,76.72,76.72,76.72,0.0,41.9927,41.9927,41.9927,41.9927,0.0
2008-08-28 11:30:00,76.74,76.82,76.74,76.79,3000.0,42.0036,42.0474,42.0036,42.031,3000.0
2008-08-28 12:00:00,76.74,76.74,76.73,76.73,4900.0,42.0036,42.0036,41.9982,41.9982,4900.0
2008-08-28 12:30:00,76.73,76.79,76.73,76.78,1200.0,41.9982,42.031,41.9982,42.0255,1200.0
2008-08-28 13:00:00,76.72,76.72,76.68,76.71,2800.0,41.9927,41.9927,41.9708,41.9872,2800.0
2008-08-28 13:30:00,76.84,76.84,76.83,76.83,900.0,42.0584,42.0584,42.0529,42.0529,900.0
2008-08-28 14:00:00,76.85,76.92,76.85,76.92,4000.0,42.0639,42.1022,42.0639,42.1022,4000.0
2008-08-28 14:30:00,76.94,76.94,76.86,76.87,2000.0,42.1131,42.1131,42.0693,42.0748,2000.0
2008-08-28 15:00:00,76.85,76.93,76.84,76.9,8900.0,42.0639,42.1076,42.0584,42.0912,8900.0
2008-08-28 15:30:00,76.9,76.92,76.78,76.92,1700.0,42.0912,42.1022,42.0255,42.1022,1700.0
2008-08-29 09:30:00,77.11,77.11,76.61,76.62,16700.0,42.2062,42.2062,41.9325,41.938,16700.0
2008-08-29 10:00:00,76.67,76.77,76.67,76.77,3900.0,41.9653,42.0201,41.9653,42.0201,3900.0
2008-08-29 10:30:00,76.79,76.79,76.77,76.77,2700.0,42.031,42.031,42.0201,42.0201,2700.0
2008-08-29 11:00:00,76.72,76.72,76.63,76.63,1400.0,41.9927,41.9927,41.9434,41.9434,1400.0
2008-08-29 11:30:00,76.62,76.63,76.58,76.58,2400.0,41.938,41.9434,41.9161,41.9161,2400.0
2008-08-29 12:00:00,76.68,76.71,76.64,76.68,2000.0,41.9708,41.9872,41.9489,41.9708,2000.0
2008-08-29 12:30:00,76.68,76.68,76.68,76.68,0.0,41.9708,41.9708,41.9708,41.9708,0.0
2008-08-29 13:00:00,76.66,76.66,76.65,76.65,600.0,41.9599,41.9599,41.9544,41.9544,600.0
2008-08-29 13:30:00,76.69,76.72,76.69,76.72,3500.0,41.9763,41.9927,41.9763,41.9927,3500.0
2008-08-29 14:00:00,76.72,76.72,76.7,76.7,600.0,41.9927,41.9927,41.9818,41.9818,600.0
2008-08-29 14:30:00,76.7,76.7,76.7,76.7,0.0,41.9818,41.9818,41.9818,41.9818,0.0
2008-08-29 15:00:00,76.69,76.69,76.64,76.64,1300.0,41.9763,41.9763,41.9489,41.9489,1300.0
2008-08-29 15:30:00,76.64,76.74,76.55,76.56,13200.0,41.9489,42.0036,41.8997,41.9051,13200.0
2008-09-02 09:30:00,76.55,76.55,76.23,76.23,4600.0,42.0661,42.0661,41.8902,41.8902,4600.0
2008-09-02 10:00:00,76.19,76.45,76.19,76.45,600.0,41.8682,42.0111,41.8682,42.0111,600.0
2008-09-02 10:30:00,76.43,76.56,76.43,76.54,2600.0,42.0001,42.0716,42.0001,42.0606,2600.0
2008-09-02 11:00:00,76.55,76.59,76.55,76.59,700.0,42.0661,42.0881,42.0661,42.0881,700.0
2008-09-02 11:30:00,76.64,76.68,76.58,76.68,5700.0,42.1155,42.1375,42.0826,42.1375,5700.0
2008-09-02 12:00:00,76.74,76.74,76.74,76.74,900.0,42.1705,42.1705,42.1705,42.1705,900.0
2008-09-02 12:30:00,76.76,76.76,76.71,76.71,1300.0,42.1815,42.1815,42.154,42.154,1300.0
2008-09-02 13:00:00,76.74,76.74,76.69,76.7,2600.0,42.1705,42.1705,42.143,42.1485,2600.0
2008-09-02 13:30:00,76.7,76.77,76.67,76.67,7900.0,42.1485,42.187,42.132,42.132,7900.0
2008-09-02 14:00:00,76.69,76.73,76.68,76.68,2300.0,42.143,42.165,42.1375,42.1375,2300.0
2008-09-02 14:30:00,76.71,76.74,76.68,76.74,1700.0,42.154,42.1705,42.1375,42.1705,1700.0
2008-09-02 15:00:00,76.75,76.75,76.74,76.74,900.0,42.176,42.176,42.1705,42.1705,900.0
2008-09-02 15:30:00,76.75,76.83,76.73,76.83,2700.0,42.176,42.2199,42.165,42.2199,2700.0
2008-09-03 09:30:00,76.82,76.87,76.79,76.84,10000.0,42.2144,42.2419,42.198,42.2254,10000.0
2008-09-03 10:00:00,76.82,76.89,76.8,76.89,1900.0,42.2144,42.2529,42.2035,42.2529,1900.0
2008-09-03 10:30:00,76.94,76.97,76.9,76.97,600.0,42.2804,42.2969,42.2584,42.2969,600.0
2008-09-03 11:00:00,76.97,76.97,76.86,76.94,800.0,42.2969,42.2969,42.2364,42.2804,800.0
2008-09-03 11:30:00,76.99,76.99,76.9,76.98,1300.0,42.3079,42.3079,42.2584,42.3024,1300.0
2008-09-03 12:00:00,77.0,77.03,76.94,77.02,13900.0,42.3134,42.3298,42.2804,42.3243,13900.0
2008-09-03 12:30:00,76.92,76.97,76.91,76.96,5300.0,42.2694,42.2969,42.2639,42.2914,5300.0
2008-09-03 13:00:00,76.9,76.9,76.88,76.9,1800.0,42.2584,42.2584,42.2474,42.2584,1800.0
2008-09-03 13:30:00,76.97,77.02,76.97,77.01,1000.0,42.2969,42.3243,42.2969,42.3189,1000.0
2008-09-03 14:00:00,76.98,77.03,76.98,77.03,500.0,42.3024,42.3298,42.3024,42.3298,500.0
2008-09-03 14:30:00,77.02,77.08,77.01,77.01,1500.0,42.3243,42.3573,42.3189,42.3189,1500.0
2008-09-03 15:00:00,77.0,77.07,76.92,76.98,9500.0,42.3134,42.3518,42.2694,42.3024,9500.0
2008-09-03 15:30:00,76.98,77.0,76.93,76.99,7300.0,42.3024,42.3134,42.2749,42.3079,7300.0
2008-09-04 09:30:00,77.12,77.13,77.04,77.04,4000.0,42.3793,42.3848,42.3353,42.3353,4000.0
2008-09-04 10:00:00,77.07,77.09,76.96,76.96,1900.0,42.3518,42.3628,42.2914,42.2914,1900.0
2008-09-04 10:30:00,77.17,77.18,77.17,77.18,1000.0,42.4068,42.4123,42.4068,42.4123,1000.0
2008-09-04 11:00:00,77.13,77.15,77.13,77.15,1000.0,42.3848,42.3958,42.3848,42.3958,1000.0
2008-09-04 11:30:00,77.17,77.17,77.11,77.15,1300.0,42.4068,42.4068,42.3738,42.3958,1300.0
2008-09-04 12:00:00,77.16,77.16,77.11,77.15,400.0,42.4013,42.4013,42.3738,42.3958,400.0
2008-09-04 12:30:00,77.16,77.21,77.09,77.21,3100.0,42.4013,42.4288,42.3628,42.4288,3100.0
2008-09-04 13:00:00,77.22,77.23,77.18,77.23,2400.0,42.4343,42.4397,42.4123,42.4397,2400.0
2008-09-04 13:30:00,77.24,77.25,77.23,77.23,2500.0,42.4452,42.4507,42.4397,42.4397,2500.0
2008-09-04 14:00:00,77.22,77.39,77.22,77.39,5900.0,42.4343,42.5277,42.4343,42.5277,5900.0
2008-09-04 14:30:00,77.25,77.37,77.19,77.19,36200.0,42.4507,42.5167,42.4178,42.4178,36200.0
2008-09-04 15:00:00,77.19,77.21,77.13,77.21,1700.0,42.4178,42.4288,42.3848,42.4288,1700.0
2008-09-04 15:30:00,77.21,77.24,77.15,77.24,7500.0,42.4288,42.4452,42.3958,42.4452,7500.0
2008-09-05 09:30:00,77.49,77.49,77.34,77.34,5500.0,42.5826,42.5826,42.5002,42.5002,5500.0
2008-09-05 10:00:00,77.5,77.5,77.48,77.49,5900.0,42.5881,42.5881,42.5771,42.5826,5900.0
2008-09-05 10:30:00,77.46,77.5,77.4,77.44,7400.0,42.5661,42.5881,42.5332,42.5551,7400.0
2008-09-05 11:00:00,77.49,77.49,77.35,77.37,5200.0,42.5826,42.5826,42.5057,42.5167,5200.0
2008-09-05 11:30:00,77.38,77.38,77.18,77.19,1000.0,42.5222,42.5222,42.4123,42.4178,1000.0
2008-09-05 12:00:00,77.17,77.21,77.06,77.18,2800.0,42.4068,42.4288,42.3463,42.4123,2800.0
2008-09-05 12:30:00,77.08,77.24,77.08,77.24,400.0,42.3573,42.4452,42.3573,42.4452,400.0
2008-09-05 13:00:00,77.2,77.21,77.13,77.17,1900.0,42.4233,42.4288,42.3848,42.4068,1900.0
2008-09-05 13:30:00,77.15,77.22,77.15,77.22,1100.0,42.3958,42.4343,42.3958,42.4343,1100.0
2008-09-05 14:00:00,77.14,77.36,77.13,77.2,53700.0,42.3903,42.5112,42.3848,42.4233,53700.0
2008-09-05 14:30:00,77.24,77.24,77.1,77.1,2200.0,42.4452,42.4452,42.3683,42.3683,2200.0
2008-09-05 15:00:00,77.16,77.21,77.11,77.19,8400.0,42.4013,42.4288,42.3738,42.4178,8400.0
2008-09-05 15:30:00,77.11,77.14,77.0,77.14,3800.0,42.3738,42.3903,42.3134,42.3903,3800.0
2008-09-08 09:30:00,76.9,76.9,76.6,76.77,9400.0,42.2584,42.2584,42.0935,42.187,9400.0
2008-09-08 10:00:00,76.95,76.95,76.75,76.8,2100.0,42.2859,42.2859,42.176,42.2035,2100.0
2008-09-08 10:30:00,76.65,76.65,76.65,76.65,100.0,42.121,42.121,42.121,42.121,100.0
2008-09-08 11:00:00,76.77,76.89,76.77,76.8,3400.0,42.187,42.2529,42.187,42.2035,3400.0
2008-09-08 11:30:00,76.89,76.96,76.88,76.88,700.0,42.2529,42.2914,42.2474,42.2474,700.0
2008-09-08 12:00:00,76.86,76.91,76.83,76.84,5500.0,42.2364,42.2639,42.2199,42.2254,5500.0
2008-09-08 12:30:00,76.74,76.76,76.74,76.76,600.0,42.1705,42.1815,42.1705,42.1815,600.0
2008-09-08 13:00:00,76.76,76.76,76.76,76.76,0.0,42.1815,42.1815,42.1815,42.1815,0.0
2008-09-08 13:30:00,76.9,76.9,76.88,76.88,500.0,42.2584,42.2584,42.2474,42.2474,500.0
2008-09-08 14:00:00,77.05,77.14,76.92,77.09,11300.0,42.3408,42.3903,42.2694,42.3628,11300.0
2008-09-08 14:30:00,76.96,77.16,76.96,77.16,4400.0,42.2914,42.4013,42.2914,42.4013,4400.0
2008-09-08 15:00:00,77.15,77.15,77.04,77.05,800.0,42.3958,42.3958,42.3353,42.3408,800.0
2008-09-08 15:30:00,77.0,77.2,76.97,77.2,4200.0,42.3134,42.4233,42.2969,42.4233,4200.0
2008-09-09 09:30:00,77.16,77.16,76.97,76.97,2500.0,42.4013,42.4013,42.2969,42.2969,2500.0
2008-09-09 10:00:00,77.05,77.12,77.02,77.12,1700.0,42.3408,42.3793,42.3243,42.3793,1700.0
2008-09-09 10:30:00,77.16,77.29,77.16,77.29,2600.0,42.4013,42.4727,42.4013,42.4727,2600.0
2008-09-09 11:00:00,77.38,77.38,77.21,77.27,4500.0,42.5222,42.5222,42.4288,42.4617,4500.0
2008-09-09 11:30:00,77.22,77.32,77.22,77.32,30200.0,42.4343,42.4892,42.4343,42.4892,30200.0
2008-09-09 12:00:00,77.38,77.38,77.34,77.34,3800.0,42.5222,42.5222,42.5002,42.5002,3800.0
2008-09-09 12:30:00,77.34,77.39,77.34,77.34,13300.0,42.5002,42.5277,42.5002,42.5002,13300.0
2008-09-09 13:00:00,77.32,77.35,77.2,77.2,9300.0,42.4892,42.5057,42.4233,42.4233,9300.0
2008-09-09 13:30:00,77.23,77.44,77.21,77.31,7500.0,42.4397,42.5551,42.4288,42.4837,7500.0
2008-09-09 14:00:00,77.48,77.48,77.26,77.27,11600.0,42.5771,42.5771,42.4562,42.4617,11600.0
2008-09-09 14:30:00,77.42,77.42,77.39,77.39,200.0,42.5442,42.5442,42.5277,42.5277,200.0
2008-09-09 15:00:00,77.34,77.35,77.3,77.3,3600.0,42.5002,42.5057,42.4782,42.4782,3600.0
2008-09-09 15:30:00,77.25,77.38,77.25,77.38,9500.0,42.4507,42.5222,42.4507,42.5222,9500.0
2008-09-10 09:30:00,77.12,77.13,76.91,76.93,28100.0,42.3793,42.3848,42.2639,42.2749,28100.0
2008-09-10 10:00:00,77.08,77.23,77.08,77.22,10200.0,42.3573,42.4397,42.3573,42.4343,10200.0
2008-09-10 10:30:00,77.22,77.35,77.13,77.34,24600.0,42.4343,42.5057,42.3848,42.5002,24600.0
2008-09-10 11:00:00,77.43,77.43,77.24,77.39,3400.0,42.5497,42.5497,42.4452,42.5277,3400.0
2008-09-10 11:30:00,77.38,77.38,77.33,77.33,400.0,42.5222,42.5222,42.4947,42.4947,400.0
2008-09-10 12:00:00,77.27,77.33,77.22,77.33,1200.0,42.4617,42.4947,42.4343,42.4947,1200.0
2008-09-10 12:30:00,77.37,77.37,77.33,77.36,800.0,42.5167,42.5167,42.4947,42.5112,800.0
2008-09-10 13:00:00,77.39,77.39,77.38,77.39,900.0,42.5277,42.5277,42.5222,42.5277,900.0
2008-09-10 13:30:00,77.32,77.36,77.32,77.34,700.0,42.4892,42.5112,42.4892,42.5002,700.0
2008-09-10 14:00:00,77.36,77.36,77.23,77.24,900.0,42.5112,42.5112,42.4397,42.4452,900.0
2008-09-10 14:30:00,77.19,77.28,77.09,77.27,4500.0,42.4178,42.4672,42.3628,42.4617,4500.0
2008-09-10 15:00:00,77.27,77.31,77.11,77.31,13700.0,42.4617,42.4837,42.3738,42.4837,13700.0
2008-09-10 15:30:00,77.31,77.38,77.21,77.38,9200.0,42.4837,42.5222,42.4288,42.5222,9200.0
2008-09-11 09:30:00,77.63,77.63,77.5,77.51,3600.0,42.6596,42.6596,42.5881,42.5936,3600.0
2008-09-11 10:00:00,77.5,77.51,77.35,77.35,2900.0,42.5881,42.5936,42.5057,42.5057,2900.0
2008-09-11 10:30:00,77.43,77.43,77.37,77.4,35500.0,42.5497,42.5497,42.5167,42.5332,35500.0
2008-09-11 11:00:00,77.38,77.39,77.33,77.38,33400.0,42.5222,42.5277,42.4947,42.5222,33400.0
2008-09-11 11:30:00,77.34,77.34,77.3,77.3,300.0,42.5002,42.5002,42.4782,42.4782,300.0
2008-09-11 12:00:00,77.23,77.34,77.21,77.34,1400.0,42.4397,42.5002,42.4288,42.5002,1400.0
2008-09-11 12:30:00,77.34,77.34,77.34,77.34,0.0,42.5002,42.5002,42.5002,42.5002,0.0
2008-09-11 13:00:00,77.27,77.48,77.27,77.46,3400.0,42.4617,42.5771,42.4617,42.5661,3400.0
2008-09-11 13:30:00,77.45,77.45,77.25,77.25,2100.0,42.5606,42.5606,42.4507,42.4507,2100.0
2008-09-11 14:00:00,77.33,77.33,77.23,77.25,2200.0,42.4947,42.4947,42.4397,42.4507,2200.0
2008-09-11 14:30:00,77.34,77.38,77.28,77.28,81600.0,42.5002,42.5222,42.4672,42.4672,81600.0
2008-09-11 15:00:00,77.29,77.37,77.29,77.29,4800.0,42.4727,42.5167,42.4727,42.4727,4800.0
2008-09-11 15:30:00,77.43,77.43,77.22,77.25,3700.0,42.5497,42.5497,42.4343,42.4507,3700.0
2008-09-12 09:30:00,76.98,77.29,76.98,77.06,3200.0,42.3024,42.4727,42.3024,42.3463,3200.0
2008-09-12 10:00:00,77.12,77.12,77.01,77.08,800.0,42.3793,42.3793,42.3189,42.3573,800.0
2008-09-12 10:30:00,77.13,77.13,77.01,77.04,4500.0,42.3848,42.3848,42.3189,42.3353,4500.0
2008-09-12 11:00:00,77.0,77.0,76.78,76.78,2900.0,42.3134,42.3134,42.1925,42.1925,2900.0
2008-09-12 11:30:00,76.88,76.92,76.82,76.92,900.0,42.2474,42.2694,42.2144,42.2694,900.0
2008-09-12 12:00:00,76.92,76.92,76.92,76.92,0.0,42.2694,42.2694,42.2694,42.2694,0.0
2008-09-12 12:30:00,76.77,76.79,76.74,76.77,4400.0,42.187,42.198,42.1705,42.187,4400.0
2008-09-12 13:00:00,76.91,76.99,76.86,76.99,3000.0,42.2639,42.3079,42.2364,42.3079,3000.0
2008-09-12 13:30:00,76.93,77.02,76.92,76.95,3900.0,42.2749,42.3243,42.2694,42.2859,3900.0
2008-09-12 14:00:00,76.93,77.03,76.93,76.93,5200.0,42.2749,42.3298,42.2749,42.2749,5200.0
2008-09-12 14:30:00,76.98,76.98,76.8,76.8,4100.0,42.3024,42.3024,42.2035,42.2035,4100.0
2008-09-12 15:00:00,76.92,76.92,76.65,76.68,7700.0,42.2694,42.2694,42.121,42.1375,7700.0
2008-09-12 15:30:00,76.72,76.86,76.72,76.84,2500.0,42.1595,42.2364,42.1595,42.2254,2500.0
2008-09-15 09:30:00,78.52,78.52,77.5,77.52,13800.0,43.1486,43.1486,42.5881,42.5991,13800.0
2008-09-15 10:00:00,77.78,77.85,77.78,77.85,400.0,42.742,42.7805,42.742,42.7805,400.0
2008-09-15 10:30:00,77.57,77.57,77.57,77.57,100.0,42.6266,42.6266,42.6266,42.6266,100.0
2008-09-15 11:00:00,77.79,77.79,77.4,77.45,800.0,42.7475,42.7475,42.5332,42.5606,800.0
2008-09-15 11:30:00,77.81,77.81,77.68,77.68,2100.0,42.7585,42.7585,42.687,42.687,2100.0
2008-09-15 12:00:00,77.75,77.78,77.39,77.49,2900.0,42.7255,42.742,42.5277,42.5826,2900.0
2008-09-15 12:30:00,77.67,77.8,77.44,77.75,1900.0,42.6815,42.753,42.5551,42.7255,1900.0
2008-09-15 13:00:00,77.52,77.78,77.51,77.55,3600.0,42.5991,42.742,42.5936,42.6156,3600.0
2008-09-15 13:30:00,77.54,77.77,77.21,77.74,6500.0,42.6101,42.7365,42.4288,42.72,6500.0
2008-09-15 14:00:00,77.5,77.64,77.42,77.6,1800.0,42.5881,42.6651,42.5442,42.6431,1800.0
2008-09-15 14:30:00,77.73,77.76,77.65,77.65,6100.0,42.7145,42.731,42.6705,42.6705,6100.0
2008-09-15 15:00:00,77.77,77.96,77.6,77.96,6900.0,42.7365,42.8409,42.6431,42.8409,6900.0
2008-09-15 15:30:00,77.96,78.01,77.88,78.01,9500.0,42.8409,42.8684,42.7969,42.8684,9500.0
2008-09-16 09:30:00,78.3,78.3,77.63,78.0,8500.0,43.0277,43.0277,42.6596,42.8629,8500.0
2008-09-16 10:00:00,78.07,78.07,77.37,77.79,5200.0,42.9013,42.9013,42.5167,42.7475,5200.0
2008-09-16 10:30:00,77.55,77.56,77.35,77.35,2100.0,42.6156,42.6211,42.5057,42.5057,2100.0
2008-09-16 11:00:00,77.19,77.19,77.01,77.01,3400.0,42.4178,42.4178,42.3189,42.3189,3400.0
2008-09-16 11:30:00,77.39,77.39,76.65,77.1,21700.0,42.5277,42.5277,42.121,42.3683,21700.0
2008-09-16 12:00:00,77.1,77.1,76.92,77.05,7100.0,42.3683,42.3683,42.2694,42.3408,7100.0
2008-09-16 12:30:00,77.05,77.21,76.61,77.21,14900.0,42.3408,42.4288,42.099,42.4288,14900.0
2008-09-16 13:00:00,77.18,77.18,77.04,77.14,1800.0,42.4123,42.4123,42.3353,42.3903,1800.0
2008-09-16 13:30:00,77.28,77.42,77.28,77.36,4200.0,42.4672,42.5442,42.4672,42.5112,4200.0
2008-09-16 14:00:00,77.49,77.51,77.01,77.01,1100.0,42.5826,42.5936,42.3189,42.3189,1100.0
2008-09-16 14:30:00,77.29,77.29,76.53,76.86,7500.0,42.4727,42.4727,42.0551,42.2364,7500.0
2008-09-16 15:00:00,76.93,76.93,76.88,76.92,6000.0,42.2749,42.2749,42.2474,42.2694,6000.0
2008-09-16 15:30:00,76.52,76.9,76.43,76.76,2600.0,42.0496,42.2584,42.0001,42.1815,2600.0
2008-09-17 09:30:00,76.64,76.67,76.23,76.39,14000.0,42.1155,42.132,41.8902,41.9781,14000.0
2008-09-17 10:00:00,76.23,76.57,75.89,76.21,5700.0,41.8902,42.0771,41.7034,41.8792,5700.0
2008-09-17 10:30:00,76.56,76.66,76.56,76.59,1200.0,42.0716,42.1265,42.0716,42.0881,1200.0
2008-09-17 11:00:00,76.55,76.85,76.25,76.82,20100.0,42.0661,42.2309,41.9012,42.2144,20100.0
2008-09-17 11:30:00,76.94,76.95,76.79,76.82,7400.0,42.2804,42.2859,42.198,42.2144,7400.0
2008-09-17 12:00:00,77.05,77.05,76.44,76.44,1900.0,42.3408,42.3408,42.0056,42.0056,1900.0
2008-09-17 12:30:00,76.45,76.97,76.23,76.29,7800.0,42.0111,42.2969,41.8902,41.9232,7800.0
2008-09-17 13:00:00,76.71,76.85,76.66,76.85,8300.0,42.154,42.2309,42.1265,42.2309,8300.0
2008-09-17 13:30:00,76.88,76.89,76.46,76.83,2200.0,42.2474,42.2529,42.0166,42.2199,2200.0
2008-09-17 14:00:00,76.83,76.83,76.83,76.83,0.0,42.2199,42.2199,42.2199,42.2199,0.0
2008-09-17 14:30:00,76.47,76.52,76.19,76.19,2900.0,42.0221,42.0496,41.8682,41.8682,2900.0
2008-09-17 15:00:00,76.52,76.72,76.5,76.66,5500.0,42.0496,42.1595,42.0386,42.1265,5500.0
2008-09-17 15:30:00,76.59,76.74,76.59,76.72,1600.0,42.0881,42.1705,42.0881,42.1595,1600.0
2008-09-18 09:30:00,76.34,76.46,76.08,76.37,29600.0,41.9507,42.0166,41.8078,41.9672,29600.0
2008-09-18 10:00:00,76.26,76.26,76.16,76.16,200.0,41.9067,41.9067,41.8518,41.8518,200.0
2008-09-18 10:30:00,76.21,76.32,76.1,76.13,500.0,41.8792,41.9397,41.8188,41.8353,500.0
2008-09-18 11:00:00,76.15,76.15,76.1,76.15,3100.0,41.8463,41.8463,41.8188,41.8463,3100.0
2008-09-18 11:30:00,76.26,76.45,76.13,76.35,2300.0,41.9067,42.0111,41.8353,41.9562,2300.0
2008-09-18 12:00:00,76.17,76.37,76.17,76.25,4600.0,41.8573,41.9672,41.8573,41.9012,4600.0
2008-09-18 12:30:00,76.13,76.64,76.13,76.43,3400.0,41.8353,42.1155,41.8353,42.0001,3400.0
2008-09-18 13:00:00,76.38,76.63,76.26,76.52,3100.0,41.9727,42.11,41.9067,42.0496,3100.0
2008-09-18 13:30:00,76.34,76.44,76.1,76.44,9800.0,41.9507,42.0056,41.8188,42.0056,9800.0
2008-09-18 14:00:00,76.14,76.48,76.14,76.19,4100.0,41.8408,42.0276,41.8408,41.8682,4100.0
2008-09-18 14:30:00,76.21,76.25,76.21,76.25,500.0,41.8792,41.9012,41.8792,41.9012,500.0
2008-09-18 15:00:00,76.15,76.15,75.25,75.35,13400.0,41.8463,41.8463,41.3517,41.4066,13400.0
2008-09-18 15:30:00,75.27,76.17,75.0,75.54,4900.0,41.3627,41.8573,41.2143,41.5111,4900.0
2008-09-19 09:30:00,75.28,76.49,73.59,75.96,14900.0,41.3682,42.0331,40.4395,41.7419,14900.0
2008-09-19 10:00:00,75.96,75.96,75.96,75.96,0.0,41.7419,41.7419,41.7419,41.7419,0.0
2008-09-19 10:30:00,74.71,75.17,74.71,75.17,600.0,41.0549,41.3077,41.0549,41.3077,600.0
2008-09-19 11:00:00,75.31,75.82,74.41,75.16,8700.0,41.3847,41.6649,40.8901,41.3022,8700.0
2008-09-19 11:30:00,75.16,75.16,74.91,74.91,800.0,41.3022,41.3022,41.1649,41.1649,800.0
2008-09-19 12:00:00,74.91,75.97,73.95,75.77,4900.0,41.1649,41.7473,40.6373,41.6374,4900.0
2008-09-19 12:30:00,75.15,76.19,74.66,76.19,4100.0,41.2967,41.8682,41.0275,41.8682,4100.0
2008-09-19 13:00:00,74.8,76.25,74.8,75.97,2100.0,41.1044,41.9012,41.1044,41.7473,2100.0
2008-09-19 13:30:00,75.57,76.29,74.89,76.29,4700.0,41.5275,41.9232,41.1539,41.9232,4700.0
2008-09-19 14:00:00,75.59,76.34,75.33,75.33,1400.0,41.5385,41.9507,41.3957,41.3957,1400.0
2008-09-19 14:30:00,75.08,76.31,75.08,76.3,1800.0,41.2583,41.9342,41.2583,41.9287,1800.0
2008-09-19 15:00:00,76.25,76.32,74.92,75.22,6600.0,41.9012,41.9397,41.1703,41.3352,6600.0
2008-09-19 15:30:00,76.33,76.36,76.14,76.14,700.0,41.9452,41.9617,41.8408,41.8408,700.0
2008-09-22 09:30:00,75.07,76.67,74.74,74.82,11900.0,41.2528,42.132,41.0714,41.1154,11900.0
2008-09-22 10:00:00,74.95,75.03,74.95,75.01,1600.0,41.1868,41.2308,41.1868,41.2198,1600.0
2008-09-22 10:30:00,75.02,75.16,74.94,75.16,2500.0,41.2253,41.3022,41.1813,41.3022,2500.0
2008-09-22 11:00:00,74.9,75.38,74.75,75.38,4700.0,41.1594,41.4231,41.0769,41.4231,4700.0
2008-09-22 11:30:00,75.28,75.28,74.75,74.75,3700.0,41.3682,41.3682,41.0769,41.0769,3700.0
2008-09-22 12:00:00,74.75,75.18,74.68,75.11,1600.0,41.0769,41.3132,41.0385,41.2748,1600.0
2008-09-22 12:30:00,75.18,75.23,75.18,75.2,1200.0,41.3132,41.3407,41.3132,41.3242,1200.0
2008-09-22 13:00:00,75.0,75.29,74.85,75.29,800.0,41.2143,41.3737,41.1319,41.3737,800.0
2008-09-22 13:30:00,75.2,75.28,75.2,75.28,300.0,41.3242,41.3682,41.3242,41.3682,300.0
2008-09-22 14:00:00,75.19,75.29,75.07,75.12,1400.0,41.3187,41.3737,41.2528,41.2803,1400.0
2008-09-22 14:30:00,75.12,75.4,75.12,75.4,1500.0,41.2803,41.4341,41.2803,41.4341,1500.0
2008-09-22 15:00:00,75.36,75.36,75.36,75.36,100.0,41.4121,41.4121,41.4121,41.4121,100.0
2008-09-22 15:30:00,75.45,75.6,75.25,75.25,6800.0,41.4616,41.544,41.3517,41.3517,6800.0
2008-09-23 09:30:00,74.96,74.96,74.48,74.75,7700.0,41.1923,41.1923,40.9286,41.0769,7700.0
2008-09-23 10:00:00,74.93,74.98,74.7,74.8,900.0,41.1758,41.2033,41.0495,41.1044,900.0
2008-09-23 10:30:00,74.8,75.02,74.67,75.02,1600.0,41.1044,41.2253,41.033,41.2253,1600.0
2008-09-23 11:00:00,74.66,74.9,74.65,74.76,2900.0,41.0275,41.1594,41.022,41.0824,2900.0
2008-09-23 11:30:00,74.65,75.19,74.5,75.19,5200.0,41.022,41.3187,40.9395,41.3187,5200.0
2008-09-23 12:00:00,74.77,75.23,74.65,74.95,3100.0,41.0879,41.3407,41.022,41.1868,3100.0
2008-09-23 12:30:00,74.95,74.95,74.72,74.93,3200.0,41.1868,41.1868,41.0604,41.1758,3200.0
2008-09-23 13:00:00,74.93,75.04,74.78,75.0,2100.0,41.1758,41.2363,41.0934,41.2143,2100.0
2008-09-23 13:30:00,74.78,74.84,74.33,74.8,5500.0,41.0934,41.1264,40.8461,41.1044,5500.0
2008-09-23 14:00:00,74.82,74.85,74.51,74.76,2000.0,41.1154,41.1319,40.945,41.0824,2000.0
2008-09-23 14:30:00,74.77,75.02,74.77,74.8,2100.0,41.0879,41.2253,41.0879,41.1044,2100.0
2008-09-23 15:00:00,74.84,75.12,74.76,74.87,2800.0,41.1264,41.2803,41.0824,41.1429,2800.0
2008-09-23 15:30:00,74.89,75.2,74.88,75.2,3600.0,41.1539,41.3242,41.1484,41.3242,3600.0
2008-09-24 09:30:00,74.88,75.36,74.7,75.23,9200.0,41.1484,41.4121,41.0495,41.3407,9200.0
2008-09-24 10:00:00,74.84,75.15,74.84,75.15,400.0,41.1264,41.2967,41.1264,41.2967,400.0
2008-09-24 10:30:00,75.23,75.36,75.13,75.31,1000.0,41.3407,41.4121,41.2857,41.3847,1000.0
2008-09-24 11:00:00,75.18,75.53,74.85,75.52,43900.0,41.3132,41.5056,41.1319,41.5001,43900.0
2008-09-24 11:30:00,75.18,75.76,75.15,75.76,2800.0,41.3132,41.6319,41.2967,41.6319,2800.0
2008-09-24 12:00:00,75.1,75.7,74.99,75.68,5200.0,41.2693,41.599,41.2088,41.588,5200.0
2008-09-24 12:30:00,75.2,75.74,74.89,75.7,3100.0,41.3242,41.621,41.1539,41.599,3100.0
2008-09-24 13:00:00,75.14,75.69,75.14,75.22,4800.0,41.2912,41.5935,41.2912,41.3352,4800.0
2008-09-24 13:30:00,75.22,75.47,74.85,75.25,2200.0,41.3352,41.4726,41.1319,41.3517,2200.0
2008-09-24 14:00:00,75.27,75.71,75.27,75.71,700.0,41.3627,41.6045,41.3627,41.6045,700.0
2008-09-24 14:30:00,75.01,75.15,75.01,75.15,300.0,41.2198,41.2967,41.2198,41.2967,300.0
2008-09-24 15:00:00,75.4,75.55,75.17,75.55,2200.0,41.4341,41.5165,41.3077,41.5165,2200.0
2008-09-24 15:30:00,75.28,75.59,75.02,75.08,3000.0,41.3682,41.5385,41.2253,41.2583,3000.0
2008-09-25 09:30:00,74.67,75.47,74.67,75.47,5000.0,41.033,41.4726,41.033,41.4726,5000.0
2008-09-25 10:00:00,75.21,75.25,74.9,74.9,3700.0,41.3297,41.3517,41.1594,41.1594,3700.0
2008-09-25 10:30:00,74.9,74.92,74.88,74.89,2400.0,41.1594,41.1703,41.1484,41.1539,2400.0
2008-09-25 11:00:00,74.85,74.85,74.57,74.72,1100.0,41.1319,41.1319,40.978,41.0604,1100.0
2008-09-25 11:30:00,74.7,74.7,74.44,74.45,2000.0,41.0495,41.0495,40.9066,40.9121,2000.0
2008-09-25 12:00:00,74.39,74.5,74.39,74.5,1900.0,40.8791,40.9395,40.8791,40.9395,1900.0
2008-09-25 12:30:00,74.58,74.75,74.5,74.5,7200.0,40.9835,41.0769,40.9395,40.9395,7200.0
2008-09-25 13:00:00,74.46,74.68,74.46,74.68,2000.0,40.9176,41.0385,40.9176,41.0385,2000.0
2008-09-25 13:30:00,74.48,74.56,74.48,74.56,1700.0,40.9286,40.9725,40.9286,40.9725,1700.0
2008-09-25 14:00:00,74.6,74.6,74.29,74.51,8500.0,40.9945,40.9945,40.8241,40.945,8500.0
2008-09-25 14:30:00,74.61,74.61,74.5,74.55,2800.0,41.0,41.0,40.9395,40.967,2800.0
2008-09-25 15:00:00,74.54,74.54,74.4,74.4,1300.0,40.9615,40.9615,40.8846,40.8846,1300.0
2008-09-25 15:30:00,74.45,74.87,74.45,74.87,14900.0,40.9121,41.1429,40.9121,41.1429,14900.0
2008-09-26 09:30:00,74.79,74.79,74.38,74.41,4600.0,41.0989,41.0989,40.8736,40.8901,4600.0
2008-09-26 10:00:00,74.29,74.48,74.29,74.48,10800.0,40.8241,40.9286,40.8241,40.9286,10800.0
2008-09-26 10:30:00,74.54,74.54,74.4,74.53,1900.0,40.9615,40.9615,40.8846,40.956,1900.0
2008-09-26 11:00:00,74.51,75.19,74.5,74.61,24700.0,40.945,41.3187,40.9395,41.0,24700.0
2008-09-26 11:30:00,74.59,74.84,74.59,74.59,3400.0,40.989,41.1264,40.989,40.989,3400.0
2008-09-26 12:00:00,74.77,74.77,74.7,74.7,700.0,41.0879,41.0879,41.0495,41.0495,700.0
2008-09-26 12:30:00,74.7,74.71,74.62,74.62,1200.0,41.0495,41.0549,41.0055,41.0055,1200.0
2008-09-26 13:00:00,74.62,74.66,74.62,74.66,1600.0,41.0055,41.0275,41.0055,41.0275,1600.0
2008-09-26 13:30:00,74.65,75.31,74.65,74.76,9000.0,41.022,41.3847,41.022,41.0824,9000.0
2008-09-26 14:00:00,74.73,74.73,74.67,74.67,1200.0,41.0659,41.0659,41.033,41.033,1200.0
2008-09-26 14:30:00,74.7,75.35,74.64,74.64,9800.0,41.0495,41.4066,41.0165,41.0165,9800.0
2008-09-26 15:00:00,74.63,74.65,74.51,74.51,2700.0,41.011,41.022,40.945,40.945,2700.0
2008-09-26 15:30:00,74.51,74.77,74.3,74.68,15700.0,40.945,41.0879,40.8296,41.0385,15700.0
2008-09-29 09:30:00,74.92,74.92,74.56,74.67,2200.0,41.1703,41.1703,40.9725,41.033,2200.0
2008-09-29 10:00:00,74.7,75.0,74.7,74.98,7500.0,41.0495,41.2143,41.0495,41.2033,7500.0
2008-09-29 10:30:00,74.87,75.14,74.8,74.8,3200.0,41.1429,41.2912,41.1044,41.1044,3200.0
2008-09-29 11:00:00,74.83,75.12,74.83,74.88,18700.0,41.1209,41.2803,41.1209,41.1484,18700.0
2008-09-29 11:30:00,74.92,75.17,74.75,74.78,11400.0,41.1703,41.3077,41.0769,41.0934,11400.0
2008-09-29 12:00:00,74.96,75.04,74.96,74.98,1100.0,41.1923,41.2363,41.1923,41.2033,1100.0
2008-09-29 12:30:00,75.16,75.16,74.85,75.11,3500.0,41.3022,41.3022,41.1319,41.2748,3500.0
2008-09-29 13:00:00,75.16,75.45,74.84,74.88,5500.0,41.3022,41.4616,41.1264,41.1484,5500.0
2008-09-29 13:30:00,74.9,75.45,74.9,75.07,1300.0,41.1594,41.4616,41.1594,41.2528,1300.0
2008-09-29 14:00:00,74.79,75.3,74.74,74.74,2300.0,41.0989,41.3792,41.0714,41.0714,2300.0
2008-09-29 14:30:00,75.24,75.24,74.7,74.99,3000.0,41.3462,41.3462,41.0495,41.2088,3000.0
2008-09-29 15:00:00,74.66,75.05,74.66,74.75,4500.0,41.0275,41.2418,41.0275,41.0769,4500.0
2008-09-29 15:30:00,74.6,74.99,74.37,74.37,5800.0,40.9945,41.2088,40.8681,40.8681,5800.0
2008-09-30 09:30:00,75.04,75.04,73.98,73.99,5100.0,41.2363,41.2363,40.6538,40.6593,5100.0
2008-09-30 10:00:00,73.95,73.95,73.63,73.63,5400.0,40.6373,40.6373,40.4615,40.4615,5400.0
2008-09-30 10:30:00,73.68,73.74,73.64,73.72,4100.0,40.4889,40.5219,40.467,40.5109,4100.0
2008-09-30 11:00:00,73.77,73.79,73.59,73.66,6200.0,40.5384,40.5494,40.4395,40.4779,6200.0
2008-09-30 11:30:00,73.65,73.7,73.51,73.52,1100.0,40.4725,40.4999,40.3955,40.401,1100.0
2008-09-30 12:00:00,73.56,73.71,73.52,73.68,2200.0,40.423,40.5054,40.401,40.4889,2200.0
2008-09-30 12:30:00,73.63,73.76,73.59,73.73,2400.0,40.4615,40.5329,40.4395,40.5164,2400.0
2008-09-30 13:00:00,73.79,73.79,73.57,73.68,4900.0,40.5494,40.5494,40.4285,40.4889,4900.0
2008-09-30 13:30:00,73.69,73.69,73.56,73.56,5100.0,40.4944,40.4944,40.423,40.423,5100.0
2008-09-30 14:00:00,73.5,73.55,73.0,73.49,7000.0,40.39,40.4175,40.1153,40.3845,7000.0
2008-09-30 14:30:00,73.47,73.54,73.24,73.24,9300.0,40.3735,40.412,40.2471,40.2471,9300.0
2008-09-30 15:00:00,73.22,73.37,73.2,73.34,11200.0,40.2362,40.3186,40.2252,40.3021,11200.0
2008-09-30 15:30:00,73.31,73.33,73.23,73.27,3900.0,40.2856,40.2966,40.2417,40.2636,3900.0
2008-10-01 09:30:00,73.49,73.49,73.49,73.49,400.0,40.5407,40.5407,40.5407,40.5407,400.0
2008-10-01 10:00:00,73.5,73.61,73.5,73.5,3500.0,40.5462,40.6069,40.5462,40.5462,3500.0
2008-10-01 10:30:00,73.5,73.5,73.4,73.49,4700.0,40.5462,40.5462,40.491,40.5407,4700.0
2008-10-01 11:00:00,73.4,73.49,73.4,73.44,2800.0,40.491,40.5407,40.491,40.5131,2800.0
2008-10-01 11:30:00,73.37,73.37,73.31,73.31,200.0,40.4745,40.4745,40.4414,40.4414,200.0
2008-10-01 12:00:00,73.29,73.29,73.27,73.27,200.0,40.4304,40.4304,40.4193,40.4193,200.0
2008-10-01 12:30:00,73.23,73.38,72.97,72.97,2900.0,40.3973,40.48,40.2538,40.2538,2900.0
2008-10-01 13:00:00,73.29,73.29,73.29,73.29,500.0,40.4304,40.4304,40.4304,40.4304,500.0
2008-10-01 13:30:00,73.13,73.19,73.04,73.19,1700.0,40.3421,40.3752,40.2925,40.3752,1700.0
2008-10-01 14:00:00,73.19,73.19,73.07,73.07,1300.0,40.3752,40.3752,40.309,40.309,1300.0
2008-10-01 14:30:00,73.0,73.0,72.53,72.91,4700.0,40.2704,40.2704,40.0111,40.2207,4700.0
2008-10-01 15:00:00,73.0,73.44,73.0,73.03,11100.0,40.2704,40.5131,40.2704,40.2869,11100.0
2008-10-01 15:30:00,73.03,73.35,73.03,73.3,2900.0,40.2869,40.4635,40.2869,40.4359,2900.0
2008-10-02 09:30:00,73.57,73.57,73.5,73.5,4000.0,40.5848,40.5848,40.5462,40.5462,4000.0
2008-10-02 10:00:00,73.5,73.58,73.5,73.58,2000.0,40.5462,40.5903,40.5462,40.5903,2000.0
2008-10-02 10:30:00,73.59,73.81,73.58,73.79,4800.0,40.5959,40.7172,40.5903,40.7062,4800.0
2008-10-02 11:00:00,73.72,73.92,73.72,73.8,4800.0,40.6676,40.7779,40.6676,40.7117,4800.0
2008-10-02 11:30:00,73.77,73.96,73.77,73.77,5300.0,40.6952,40.8,40.6952,40.6952,5300.0
2008-10-02 12:00:00,73.77,73.77,73.75,73.75,400.0,40.6952,40.6952,40.6841,40.6841,400.0
2008-10-02 12:30:00,73.69,73.95,73.69,73.95,3400.0,40.651,40.7945,40.651,40.7945,3400.0
2008-10-02 13:00:00,73.9,73.95,73.9,73.95,500.0,40.7669,40.7945,40.7669,40.7945,500.0
2008-10-02 13:30:00,73.89,73.92,73.78,73.9,2500.0,40.7614,40.7779,40.7007,40.7669,2500.0
2008-10-02 14:00:00,73.9,73.94,73.81,73.87,800.0,40.7669,40.7889,40.7172,40.7503,800.0
2008-10-02 14:30:00,73.96,74.1,73.94,74.1,2900.0,40.8,40.8772,40.7889,40.8772,2900.0
2008-10-02 15:00:00,73.94,74.04,73.94,74.04,900.0,40.7889,40.8441,40.7889,40.8441,900.0
2008-10-02 15:30:00,73.94,74.21,73.94,74.21,1200.0,40.7889,40.9379,40.7889,40.9379,1200.0
2008-10-03 09:30:00,73.72,73.72,73.48,73.48,2500.0,40.6676,40.6676,40.5352,40.5352,2500.0
2008-10-03 10:00:00,73.57,73.58,73.47,73.47,300.0,40.5848,40.5903,40.5297,40.5297,300.0
2008-10-03 10:30:00,73.5,73.63,73.25,73.25,1300.0,40.5462,40.6179,40.4083,40.4083,1300.0
2008-10-03 11:00:00,73.24,73.43,73.24,73.42,800.0,40.4028,40.5076,40.4028,40.5021,800.0
2008-10-03 11:30:00,73.44,73.57,73.44,73.44,700.0,40.5131,40.5848,40.5131,40.5131,700.0
2008-10-03 12:00:00,73.26,74.03,73.26,73.51,600.0,40.4138,40.8386,40.4138,40.5517,600.0
2008-10-03 12:30:00,73.49,73.58,73.11,73.58,3900.0,40.5407,40.5903,40.3311,40.5903,3900.0
2008-10-03 13:00:00,73.49,73.49,73.49,73.49,300.0,40.5407,40.5407,40.5407,40.5407,300.0
2008-10-03 13:30:00,73.43,74.39,73.33,73.38,5600.0,40.5076,41.0372,40.4524,40.48,5600.0
2008-10-03 14:00:00,73.5,74.26,73.5,74.26,1100.0,40.5462,40.9655,40.5462,40.9655,1100.0
2008-10-03 14:30:00,73.77,74.51,73.67,73.75,7300.0,40.6952,41.1034,40.64,40.6841,7300.0
2008-10-03 15:00:00,73.77,73.9,73.77,73.9,400.0,40.6952,40.7669,40.6952,40.7669,400.0
2008-10-03 15:30:00,73.81,73.95,73.81,73.94,5900.0,40.7172,40.7945,40.7172,40.7889,5900.0
2008-10-06 09:30:00,74.31,74.52,74.31,74.52,4400.0,40.993,41.1089,40.993,41.1089,4400.0
2008-10-06 10:00:00,74.54,74.54,74.13,74.27,3600.0,41.1199,41.1199,40.8937,40.971,3600.0
2008-10-06 10:30:00,74.14,74.2,73.94,73.94,1400.0,40.8993,40.9324,40.7889,40.7889,1400.0
2008-10-06 11:00:00,73.86,73.93,73.8,73.83,1700.0,40.7448,40.7834,40.7117,40.7283,1700.0
2008-10-06 11:30:00,73.91,73.96,73.91,73.96,1600.0,40.7724,40.8,40.7724,40.8,1600.0
2008-10-06 12:00:00,73.86,74.25,73.86,74.25,2400.0,40.7448,40.9599,40.7448,40.9599,2400.0
2008-10-06 12:30:00,74.0,74.5,73.99,73.99,4100.0,40.822,41.0979,40.8165,40.8165,4100.0
2008-10-06 13:00:00,74.19,74.19,73.75,73.82,6300.0,40.9268,40.9268,40.6841,40.7227,6300.0
2008-10-06 13:30:00,73.88,74.07,73.79,73.98,2400.0,40.7558,40.8607,40.7062,40.811,2400.0
2008-10-06 14:00:00,73.85,74.11,73.85,73.97,1500.0,40.7393,40.8827,40.7393,40.8055,1500.0
2008-10-06 14:30:00,73.94,74.03,73.78,73.8,2000.0,40.7889,40.8386,40.7007,40.7117,2000.0
2008-10-06 15:00:00,73.95,73.95,73.67,73.81,1600.0,40.7945,40.7945,40.64,40.7172,1600.0
2008-10-06 15:30:00,73.69,73.82,73.65,73.82,1500.0,40.651,40.7227,40.629,40.7227,1500.0
2008-10-07 09:30:00,73.57,73.66,73.52,73.55,2400.0,40.5848,40.6345,40.5572,40.5738,2400.0
2008-10-07 10:00:00,73.64,73.65,72.83,73.55,9100.0,40.6234,40.629,40.1766,40.5738,9100.0
2008-10-07 10:30:00,73.65,73.7,73.53,73.69,2800.0,40.629,40.6565,40.5628,40.651,2800.0
2008-10-07 11:00:00,73.59,73.62,73.38,73.49,1800.0,40.5959,40.6124,40.48,40.5407,1800.0
2008-10-07 11:30:00,73.41,73.67,73.41,73.67,1100.0,40.4966,40.64,40.4966,40.64,1100.0
2008-10-07 12:00:00,73.7,73.72,73.65,73.72,1900.0,40.6565,40.6676,40.629,40.6676,1900.0
2008-10-07 12:30:00,73.72,73.72,73.72,73.72,0.0,40.6676,40.6676,40.6676,40.6676,0.0
2008-10-07 13:00:00,73.53,73.74,73.39,73.52,2300.0,40.5628,40.6786,40.4855,40.5572,2300.0
2008-10-07 13:30:00,73.49,73.7,73.49,73.7,1900.0,40.5407,40.6565,40.5407,40.6565,1900.0
2008-10-07 14:00:00,73.53,73.55,73.36,73.5,2800.0,40.5628,40.5738,40.469,40.5462,2800.0
2008-10-07 14:30:00,73.46,73.46,73.4,73.4,500.0,40.5241,40.5241,40.491,40.491,500.0
2008-10-07 15:00:00,73.5,73.5,73.5,73.5,600.0,40.5462,40.5462,40.5462,40.5462,600.0
2008-10-07 15:30:00,73.48,73.59,73.45,73.58,1100.0,40.5352,40.5959,40.5186,40.5903,1100.0
2008-10-08 09:30:00,73.52,73.93,72.81,73.69,3200.0,40.5572,40.7834,40.1656,40.651,3200.0
2008-10-08 10:00:00,73.64,73.84,73.24,73.51,3700.0,40.6234,40.7338,40.4028,40.5517,3700.0
2008-10-08 10:30:00,73.26,73.48,72.29,72.92,10000.0,40.4138,40.5352,39.8787,40.2263,10000.0
2008-10-08 11:00:00,72.92,73.25,72.69,72.69,3300.0,40.2263,40.4083,40.0994,40.0994,3300.0
2008-10-08 11:30:00,72.99,72.99,72.46,72.47,1800.0,40.2649,40.2649,39.9725,39.978,1800.0
2008-10-08 12:00:00,72.31,72.5,72.05,72.5,3100.0,39.8897,39.9946,39.7463,39.9946,3100.0
2008-10-08 12:30:00,72.07,72.07,71.82,71.82,600.0,39.7574,39.7574,39.6194,39.6194,600.0
2008-10-08 13:00:00,71.88,72.0,71.02,71.84,9500.0,39.6525,39.7187,39.1781,39.6305,9500.0
2008-10-08 13:30:00,71.83,71.95,70.88,71.5,9500.0,39.625,39.6912,39.1009,39.4429,9500.0
2008-10-08 14:00:00,71.82,71.86,71.5,71.79,2300.0,39.6194,39.6415,39.4429,39.6029,2300.0
2008-10-08 14:30:00,71.84,71.99,71.79,71.82,3100.0,39.6305,39.7132,39.6029,39.6194,3100.0
2008-10-08 15:00:00,71.83,72.05,71.83,71.94,3500.0,39.625,39.7463,39.625,39.6856,3500.0
2008-10-08 15:30:00,71.94,72.19,71.94,72.18,2300.0,39.6856,39.8235,39.6856,39.818,2300.0
2008-10-09 09:30:00,72.01,72.01,70.95,71.56,22300.0,39.7243,39.7243,39.1395,39.476,22300.0
2008-10-09 10:00:00,71.56,71.57,71.13,71.24,8200.0,39.476,39.4815,39.2388,39.2995,8200.0
2008-10-09 10:30:00,71.4,71.4,70.5,71.0,12100.0,39.3877,39.3877,38.8913,39.1671,12100.0
2008-10-09 11:00:00,70.84,71.15,70.63,70.64,5600.0,39.0788,39.2498,38.963,38.9685,5600.0
2008-10-09 11:30:00,70.6,70.86,70.5,70.71,5100.0,38.9464,39.0899,38.8913,39.0071,5100.0
2008-10-09 12:00:00,70.75,70.93,70.58,70.93,2600.0,39.0292,39.1285,38.9354,39.1285,2600.0
2008-10-09 12:30:00,70.85,71.21,70.83,70.88,3600.0,39.0843,39.2829,39.0733,39.1009,3600.0
2008-10-09 13:00:00,70.88,71.01,70.63,70.67,5400.0,39.1009,39.1726,38.963,38.985,5400.0
2008-10-09 13:30:00,70.95,70.96,70.8,70.96,1200.0,39.1395,39.145,39.0568,39.145,1200.0
2008-10-09 14:00:00,70.98,70.98,70.76,70.76,3500.0,39.1561,39.1561,39.0347,39.0347,3500.0
2008-10-09 14:30:00,70.85,70.85,70.01,70.23,28600.0,39.0843,39.0843,38.621,38.7423,28600.0
2008-10-09 15:00:00,70.16,70.16,70.09,70.13,1400.0,38.7037,38.7037,38.6651,38.6872,1400.0
2008-10-09 15:30:00,70.1,70.22,70.0,70.0,7500.0,38.6706,38.7368,38.6154,38.6154,7500.0
2008-10-10 09:30:00,68.94,69.57,67.98,68.95,22700.0,38.0307,38.3782,37.5011,38.0362,22700.0
2008-10-10 10:00:00,68.93,68.96,68.41,68.74,3400.0,38.0252,38.0417,37.7383,37.9204,3400.0
2008-10-10 10:30:00,68.79,68.88,68.61,68.61,9900.0,37.9479,37.9976,37.8486,37.8486,9900.0
2008-10-10 11:00:00,68.81,68.81,68.57,68.64,2000.0,37.959,37.959,37.8266,37.8652,2000.0
2008-10-10 11:30:00,68.7,68.95,68.5,68.5,5500.0,37.8983,38.0362,37.788,37.788,5500.0
2008-10-10 12:00:00,68.5,68.93,68.06,68.06,8800.0,37.788,38.0252,37.5452,37.5452,8800.0
2008-10-10 12:30:00,68.39,68.5,67.99,68.5,1200.0,37.7273,37.788,37.5066,37.788,1200.0
2008-10-10 13:00:00,68.34,68.39,67.22,67.26,18700.0,37.6997,37.7273,37.0819,37.1039,18700.0
2008-10-10 13:30:00,67.07,67.55,67.07,67.41,6000.0,36.9991,37.2639,36.9991,37.1867,6000.0
2008-10-10 14:00:00,67.32,67.34,67.2,67.23,4100.0,37.137,37.1481,37.0708,37.0874,4100.0
2008-10-10 14:30:00,67.23,67.31,67.04,67.07,7300.0,37.0874,37.1315,36.9826,36.9991,7300.0
2008-10-10 15:00:00,67.18,67.55,67.04,67.2,5100.0,37.0598,37.2639,36.9826,37.0708,5100.0
2008-10-10 15:30:00,67.24,67.47,67.04,67.12,5100.0,37.0929,37.2198,36.9826,37.0267,5100.0
2008-10-13 09:30:00,66.09,67.34,64.75,66.65,33300.0,36.4585,37.1481,35.7193,36.7674,33300.0
2008-10-13 10:00:00,66.61,66.61,66.11,66.45,5800.0,36.7453,36.7453,36.4695,36.6571,5800.0
2008-10-13 10:30:00,66.45,66.48,65.83,66.0,8600.0,36.6571,36.6736,36.3151,36.4088,8600.0
2008-10-13 11:00:00,65.97,65.97,65.78,65.86,4300.0,36.3923,36.3923,36.2875,36.3316,4300.0
2008-10-13 11:30:00,65.91,66.15,65.87,66.15,57100.0,36.3592,36.4916,36.3371,36.4916,57100.0
2008-10-13 12:00:00,66.15,66.28,66.15,66.28,700.0,36.4916,36.5633,36.4916,36.5633,700.0
2008-10-13 12:30:00,66.26,66.35,66.17,66.31,3400.0,36.5523,36.6019,36.5026,36.5799,3400.0
2008-10-13 13:00:00,66.31,66.57,66.31,66.43,5600.0,36.5799,36.7233,36.5799,36.6461,5600.0
2008-10-13 13:30:00,66.44,66.64,66.42,66.64,4600.0,36.6516,36.7619,36.6405,36.7619,4600.0
2008-10-13 14:00:00,66.67,66.76,66.52,66.72,3400.0,36.7784,36.8281,36.6957,36.806,3400.0
2008-10-13 14:30:00,66.74,66.95,66.74,66.87,7100.0,36.8171,36.9329,36.8171,36.8888,7100.0
2008-10-13 15:00:00,66.89,67.54,66.89,67.53,14300.0,36.8998,37.2584,36.8998,37.2529,14300.0
2008-10-13 15:30:00,67.55,68.17,67.47,68.17,3700.0,37.2639,37.6059,37.2198,37.6059,3700.0
2008-10-14 09:30:00,70.45,70.45,69.23,70.05,28200.0,38.8637,38.8637,38.1907,38.643,28200.0
2008-10-14 10:00:00,70.06,70.5,70.06,70.21,5200.0,38.6485,38.8913,38.6485,38.7313,5200.0
2008-10-14 10:30:00,70.25,70.26,70.16,70.25,1000.0,38.7534,38.7589,38.7037,38.7534,1000.0
2008-10-14 11:00:00,70.31,70.7,70.26,70.7,7500.0,38.7864,39.0016,38.7589,39.0016,7500.0
2008-10-14 11:30:00,70.72,71.21,70.7,71.0,1900.0,39.0126,39.2829,39.0016,39.1671,1900.0
2008-10-14 12:00:00,71.01,71.14,70.86,71.01,2500.0,39.1726,39.2443,39.0899,39.1726,2500.0
2008-10-14 12:30:00,71.0,71.0,70.89,70.96,1600.0,39.1671,39.1671,39.1064,39.145,1600.0
2008-10-14 13:00:00,71.06,71.09,70.67,71.06,4900.0,39.2002,39.2167,38.985,39.2002,4900.0
2008-10-14 13:30:00,71.04,71.09,71.0,71.08,3200.0,39.1892,39.2167,39.1671,39.2112,3200.0
2008-10-14 14:00:00,71.06,71.07,70.26,70.87,3800.0,39.2002,39.2057,38.7589,39.0954,3800.0
2008-10-14 14:30:00,70.84,70.87,70.72,70.81,5900.0,39.0788,39.0954,39.0126,39.0623,5900.0
2008-10-14 15:00:00,70.78,70.8,70.71,70.73,4500.0,39.0457,39.0568,39.0071,39.0181,4500.0
2008-10-14 15:30:00,70.6,70.78,70.6,70.78,4600.0,38.9464,39.0457,38.9464,39.0457,4600.0
2008-10-15 09:30:00,70.7,70.7,70.33,70.33,3100.0,39.0016,39.0016,38.7975,38.7975,3100.0
2008-10-15 10:00:00,70.37,70.37,70.17,70.27,12000.0,38.8195,38.8195,38.7092,38.7644,12000.0
2008-10-15 10:30:00,70.37,70.37,70.28,70.29,1200.0,38.8195,38.8195,38.7699,38.7754,1200.0
2008-10-15 11:00:00,70.36,70.37,70.3,70.36,500.0,38.814,38.8195,38.7809,38.814,500.0
2008-10-15 11:30:00,70.37,70.37,70.36,70.36,1300.0,38.8195,38.8195,38.814,38.814,1300.0
2008-10-15 12:00:00,70.22,70.43,70.22,70.4,3900.0,38.7368,38.8526,38.7368,38.8361,3900.0
2008-10-15 12:30:00,70.61,70.63,70.61,70.63,1000.0,38.9519,38.963,38.9519,38.963,1000.0
2008-10-15 13:00:00,70.58,70.58,70.53,70.58,3500.0,38.9354,38.9354,38.9078,38.9354,3500.0
2008-10-15 13:30:00,70.58,70.7,70.53,70.58,2700.0,38.9354,39.0016,38.9078,38.9354,2700.0
2008-10-15 14:00:00,70.75,70.87,70.62,70.72,3300.0,39.0292,39.0954,38.9575,39.0126,3300.0
2008-10-15 14:30:00,70.71,70.71,70.6,70.66,1700.0,39.0071,39.0071,38.9464,38.9795,1700.0
2008-10-15 15:00:00,70.62,70.67,70.57,70.59,3800.0,38.9575,38.985,38.9299,38.9409,3800.0
2008-10-15 15:30:00,70.67,70.72,70.67,70.72,400.0,38.985,39.0126,38.985,39.0126,400.0
2008-10-16 09:30:00,70.48,70.58,70.22,70.41,3200.0,38.8802,38.9354,38.7368,38.8416,3200.0
2008-10-16 10:00:00,70.41,70.42,70.31,70.31,1400.0,38.8416,38.8471,38.7864,38.7864,1400.0
2008-10-16 10:30:00,70.42,70.42,70.24,70.24,4700.0,38.8471,38.8471,38.7478,38.7478,4700.0
2008-10-16 11:00:00,70.38,70.43,70.23,70.42,3400.0,38.8251,38.8526,38.7423,38.8471,3400.0
2008-10-16 11:30:00,70.38,70.38,70.03,70.11,10400.0,38.8251,38.8251,38.632,38.6761,10400.0
2008-10-16 12:00:00,70.09,70.09,69.75,69.96,10700.0,38.6651,38.6651,38.4775,38.5934,10700.0
2008-10-16 12:30:00,69.93,70.15,69.93,70.11,500.0,38.5768,38.6982,38.5768,38.6761,500.0
2008-10-16 13:00:00,70.13,70.21,70.13,70.13,2900.0,38.6872,38.7313,38.6872,38.6872,2900.0
2008-10-16 13:30:00,70.28,70.33,70.27,70.33,1500.0,38.7699,38.7975,38.7644,38.7975,1500.0
2008-10-16 14:00:00,70.35,70.56,70.35,70.41,1000.0,38.8085,38.9244,38.8085,38.8416,1000.0
2008-10-16 14:30:00,70.57,70.7,70.44,70.55,1900.0,38.9299,39.0016,38.8582,38.9188,1900.0
2008-10-16 15:00:00,70.51,71.0,70.37,70.39,4800.0,38.8968,39.1671,38.8195,38.8306,4800.0
2008-10-16 15:30:00,70.53,70.58,70.39,70.54,1700.0,38.9078,38.9354,38.8306,38.9133,1700.0
2008-10-17 09:30:00,70.58,70.6,70.57,70.57,5400.0,38.9354,38.9464,38.9299,38.9299,5400.0
2008-10-17 10:00:00,70.54,70.6,70.35,70.35,6000.0,38.9133,38.9464,38.8085,38.8085,6000.0
2008-10-17 10:30:00,70.34,70.4,70.34,70.4,2600.0,38.803,38.8361,38.803,38.8361,2600.0
2008-10-17 11:00:00,70.2,70.32,70.19,70.2,1500.0,38.7258,38.792,38.7203,38.7258,1500.0
2008-10-17 11:30:00,70.3,70.43,69.58,69.65,27000.0,38.7809,38.8526,38.3837,38.4224,27000.0
2008-10-17 12:00:00,70.07,70.2,70.04,70.04,3800.0,38.6541,38.7258,38.6375,38.6375,3800.0
2008-10-17 12:30:00,70.13,70.17,70.13,70.17,1500.0,38.6872,38.7092,38.6872,38.7092,1500.0
2008-10-17 13:00:00,70.15,70.2,70.15,70.18,1600.0,38.6982,38.7258,38.6982,38.7147,1600.0
2008-10-17 13:30:00,70.19,70.19,70.15,70.15,900.0,38.7203,38.7203,38.6982,38.6982,900.0
2008-10-17 14:00:00,70.21,70.26,70.2,70.26,3000.0,38.7313,38.7589,38.7258,38.7589,3000.0
2008-10-17 14:30:00,70.3,70.41,70.3,70.4,2400.0,38.7809,38.8416,38.7809,38.8361,2400.0
2008-10-17 15:00:00,70.33,70.46,69.78,70.4,11400.0,38.7975,38.8692,38.4941,38.8361,11400.0
2008-10-17 15:30:00,70.4,70.46,70.38,70.38,3500.0,38.8361,38.8692,38.8251,38.8251,3500.0
2008-10-20 09:30:00,71.18,71.18,70.65,70.65,8500.0,39.2664,39.2664,38.974,38.974,8500.0
2008-10-20 10:00:00,70.75,70.75,70.27,70.48,4100.0,39.0292,39.0292,38.7644,38.8802,4100.0
2008-10-20 10:30:00,70.47,70.77,70.47,70.77,900.0,38.8747,39.0402,38.8747,39.0402,900.0
2008-10-20 11:00:00,70.79,70.79,70.66,70.77,1500.0,39.0512,39.0512,38.9795,39.0402,1500.0
2008-10-20 11:30:00,70.76,70.83,70.65,70.83,1600.0,39.0347,39.0733,38.974,39.0733,1600.0
2008-10-20 12:00:00,70.62,70.95,70.62,70.78,3400.0,38.9575,39.1395,38.9575,39.0457,3400.0
2008-10-20 12:30:00,70.8,70.89,70.68,70.77,1600.0,39.0568,39.1064,38.9906,39.0402,1600.0
2008-10-20 13:00:00,70.89,71.04,70.89,71.04,2400.0,39.1064,39.1892,39.1064,39.1892,2400.0
2008-10-20 13:30:00,70.89,71.03,70.86,70.89,1500.0,39.1064,39.1836,39.0899,39.1064,1500.0
2008-10-20 14:00:00,70.9,71.02,70.79,70.79,1600.0,39.1119,39.1781,39.0512,39.0512,1600.0
2008-10-20 14:30:00,70.95,71.07,70.84,71.07,2700.0,39.1395,39.2057,39.0788,39.2057,2700.0
2008-10-20 15:00:00,70.98,71.07,70.95,71.0,1400.0,39.1561,39.2057,39.1395,39.1671,1400.0
2008-10-20 15:30:00,71.12,71.19,71.1,71.19,1000.0,39.2333,39.2719,39.2223,39.2719,1000.0
2008-10-21 09:30:00,71.2,71.57,71.2,71.33,8700.0,39.2774,39.4815,39.2774,39.3491,8700.0
2008-10-21 10:00:00,71.27,71.27,71.15,71.21,900.0,39.316,39.316,39.2498,39.2829,900.0
2008-10-21 10:30:00,71.21,71.33,71.14,71.3,2000.0,39.2829,39.3491,39.2443,39.3326,2000.0
2008-10-21 11:00:00,71.32,71.33,71.26,71.33,9000.0,39.3436,39.3491,39.3105,39.3491,9000.0
2008-10-21 11:30:00,71.43,71.55,71.43,71.53,5100.0,39.4043,39.4705,39.4043,39.4595,5100.0
2008-10-21 12:00:00,71.55,71.7,71.55,71.68,2000.0,39.4705,39.5532,39.4705,39.5422,2000.0
2008-10-21 12:30:00,71.75,71.75,71.69,71.73,1500.0,39.5808,39.5808,39.5477,39.5698,1500.0
2008-10-21 13:00:00,71.72,71.72,71.63,71.64,800.0,39.5643,39.5643,39.5146,39.5201,800.0
2008-10-21 13:30:00,71.69,71.69,71.55,71.55,5100.0,39.5477,39.5477,39.4705,39.4705,5100.0
2008-10-21 14:00:00,71.7,71.71,71.68,71.71,3000.0,39.5532,39.5588,39.5422,39.5588,3000.0
2008-10-21 14:30:00,71.73,71.83,71.68,71.77,2000.0,39.5698,39.625,39.5422,39.5919,2000.0
2008-10-21 15:00:00,71.79,71.8,71.71,71.77,1900.0,39.6029,39.6084,39.5588,39.5919,1900.0
2008-10-21 15:30:00,71.71,71.83,71.7,71.72,5300.0,39.5588,39.625,39.5532,39.5643,5300.0
2008-10-22 09:30:00,72.1,72.1,71.68,72.01,16100.0,39.7739,39.7739,39.5422,39.7243,16100.0
2008-10-22 10:00:00,71.97,72.01,71.95,71.98,2100.0,39.7022,39.7243,39.6912,39.7077,2100.0
2008-10-22 10:30:00,71.97,72.0,71.97,72.0,800.0,39.7022,39.7187,39.7022,39.7187,800.0
2008-10-22 11:00:00,71.95,72.03,71.95,72.0,3000.0,39.6912,39.7353,39.6912,39.7187,3000.0
2008-10-22 11:30:00,72.0,72.0,71.99,71.99,700.0,39.7187,39.7187,39.7132,39.7132,700.0
2008-10-22 12:00:00,72.02,72.03,71.97,71.98,1300.0,39.7298,39.7353,39.7022,39.7077,1300.0
2008-10-22 12:30:00,71.97,72.01,71.97,71.99,2400.0,39.7022,39.7243,39.7022,39.7132,2400.0
2008-10-22 13:00:00,71.99,72.05,71.98,72.03,3200.0,39.7132,39.7463,39.7077,39.7353,3200.0
2008-10-22 13:30:00,72.06,72.06,71.86,71.97,12500.0,39.7518,39.7518,39.6415,39.7022,12500.0
2008-10-22 14:00:00,71.97,72.1,71.92,72.09,1900.0,39.7022,39.7739,39.6746,39.7684,1900.0
2008-10-22 14:30:00,72.05,72.22,72.01,72.22,5500.0,39.7463,39.8401,39.7243,39.8401,5500.0
2008-10-22 15:00:00,72.19,72.21,72.0,72.21,7400.0,39.8235,39.8346,39.7187,39.8346,7400.0
2008-10-22 15:30:00,72.21,72.33,72.08,72.33,9700.0,39.8346,39.9008,39.7629,39.9008,9700.0
2008-10-23 09:30:00,72.21,72.21,72.13,72.13,4100.0,39.8346,39.8346,39.7905,39.7905,4100.0
2008-10-23 10:00:00,72.01,72.01,71.87,71.88,2100.0,39.7243,39.7243,39.647,39.6525,2100.0
2008-10-23 10:30:00,71.9,71.9,71.9,71.9,100.0,39.6636,39.6636,39.6636,39.6636,100.0
2008-10-23 11:00:00,71.86,71.9,71.79,71.86,2700.0,39.6415,39.6636,39.6029,39.6415,2700.0
2008-10-23 11:30:00,71.86,71.86,71.86,71.86,0.0,39.6415,39.6415,39.6415,39.6415,0.0
2008-10-23 12:00:00,71.79,71.79,71.79,71.79,100.0,39.6029,39.6029,39.6029,39.6029,100.0
2008-10-23 12:30:00,71.8,71.9,71.8,71.9,800.0,39.6084,39.6636,39.6084,39.6636,800.0
2008-10-23 13:00:00,71.9,72.09,71.9,72.09,2400.0,39.6636,39.7684,39.6636,39.7684,2400.0
2008-10-23 13:30:00,72.01,72.02,71.95,72.01,2500.0,39.7243,39.7298,39.6912,39.7243,2500.0
2008-10-23 14:00:00,72.01,72.1,72.01,72.1,1800.0,39.7243,39.7739,39.7243,39.7739,1800.0
2008-10-23 14:30:00,72.24,72.28,72.19,72.19,1000.0,39.8511,39.8732,39.8235,39.8235,1000.0
2008-10-23 15:00:00,72.21,72.21,72.18,72.19,1900.0,39.8346,39.8346,39.818,39.8235,1900.0
2008-10-23 15:30:00,72.25,72.25,72.1,72.1,3200.0,39.8566,39.8566,39.7739,39.7739,3200.0
2008-10-24 09:30:00,72.11,72.11,71.48,71.48,2700.0,39.7794,39.7794,39.4319,39.4319,2700.0
2008-10-24 10:00:00,71.2,71.31,71.2,71.31,300.0,39.2774,39.3381,39.2774,39.3381,300.0
2008-10-24 10:30:00,71.4,71.4,71.28,71.4,2200.0,39.3877,39.3877,39.3215,39.3877,2200.0
2008-10-24 11:00:00,71.39,71.39,71.25,71.36,1000.0,39.3822,39.3822,39.305,39.3657,1000.0
2008-10-24 11:30:00,71.31,71.31,71.11,71.31,8200.0,39.3381,39.3381,39.2278,39.3381,8200.0
2008-10-24 12:00:00,71.4,71.4,71.4,71.4,700.0,39.3877,39.3877,39.3877,39.3877,700.0
2008-10-24 12:30:00,71.43,71.43,71.4,71.41,700.0,39.4043,39.4043,39.3877,39.3933,700.0
2008-10-24 13:00:00,71.41,71.41,71.38,71.38,500.0,39.3933,39.3933,39.3767,39.3767,500.0
2008-10-24 13:30:00,71.35,71.49,71.35,71.4,4500.0,39.3602,39.4374,39.3602,39.3877,4500.0
2008-10-24 14:00:00,71.43,71.43,71.14,71.14,5900.0,39.4043,39.4043,39.2443,39.2443,5900.0
2008-10-24 14:30:00,71.31,71.31,71.09,71.1,4000.0,39.3381,39.3381,39.2167,39.2223,4000.0
2008-10-24 15:00:00,71.09,71.21,70.89,71.0,3300.0,39.2167,39.2829,39.1064,39.1671,3300.0
2008-10-24 15:30:00,71.02,71.06,70.83,70.83,1600.0,39.1781,39.2002,39.0733,39.0733,1600.0
2008-10-27 09:30:00,71.78,71.89,71.76,71.76,18300.0,39.5974,39.6581,39.5863,39.5863,18300.0
2008-10-27 10:00:00,71.71,71.8,71.71,71.8,600.0,39.5588,39.6084,39.5588,39.6084,600.0
2008-10-27 10:30:00,71.8,71.83,71.72,71.72,2100.0,39.6084,39.625,39.5643,39.5643,2100.0
2008-10-27 11:00:00,71.51,71.78,71.48,71.59,1600.0,39.4484,39.5974,39.4319,39.4926,1600.0
2008-10-27 11:30:00,71.55,71.59,71.54,71.54,600.0,39.4705,39.4926,39.465,39.465,600.0
2008-10-27 12:00:00,71.45,71.54,71.39,71.51,4800.0,39.4153,39.465,39.3822,39.4484,4800.0
2008-10-27 12:30:00,71.49,71.49,71.32,71.32,1000.0,39.4374,39.4374,39.3436,39.3436,1000.0
2008-10-27 13:00:00,71.44,71.46,71.43,71.43,600.0,39.4098,39.4208,39.4043,39.4043,600.0
2008-10-27 13:30:00,71.35,71.48,71.33,71.33,6700.0,39.3602,39.4319,39.3491,39.3491,6700.0
2008-10-27 14:00:00,71.28,71.5,71.28,71.44,2300.0,39.3215,39.4429,39.3215,39.4098,2300.0
2008-10-27 14:30:00,71.34,71.34,71.32,71.32,900.0,39.3546,39.3546,39.3436,39.3436,900.0
2008-10-27 15:00:00,71.39,71.39,71.26,71.26,3000.0,39.3822,39.3822,39.3105,39.3105,3000.0
2008-10-27 15:30:00,71.32,71.43,71.18,71.43,2000.0,39.3436,39.4043,39.2664,39.4043,2000.0
2008-10-28 09:30:00,71.02,71.53,70.69,70.75,12400.0,39.1781,39.4595,38.9961,39.0292,12400.0
2008-10-28 10:00:00,70.84,71.02,70.84,70.87,4200.0,39.0788,39.1781,39.0788,39.0954,4200.0
2008-10-28 10:30:00,70.98,71.01,70.86,70.98,1900.0,39.1561,39.1726,39.0899,39.1561,1900.0
2008-10-28 11:00:00,70.87,70.96,70.8,70.84,1500.0,39.0954,39.145,39.0568,39.0788,1500.0
2008-10-28 11:30:00,70.75,70.84,70.75,70.84,1500.0,39.0292,39.0788,39.0292,39.0788,1500.0
2008-10-28 12:00:00,70.75,70.96,70.75,70.76,2100.0,39.0292,39.145,39.0292,39.0347,2100.0
2008-10-28 12:30:00,70.75,70.88,70.62,70.78,5100.0,39.0292,39.1009,38.9575,39.0457,5100.0
2008-10-28 13:00:00,70.75,70.87,70.74,70.85,900.0,39.0292,39.0954,39.0237,39.0843,900.0
2008-10-28 13:30:00,70.83,71.0,70.63,71.0,700.0,39.0733,39.1671,38.963,39.1671,700.0
2008-10-28 14:00:00,70.99,71.03,70.75,70.89,2900.0,39.1616,39.1836,39.0292,39.1064,2900.0
2008-10-28 14:30:00,70.72,70.88,70.67,70.8,800.0,39.0126,39.1009,38.985,39.0568,800.0
2008-10-28 15:00:00,70.66,70.71,70.65,70.71,2700.0,38.9795,39.0071,38.974,39.0071,2700.0
2008-10-28 15:30:00,70.65,70.73,70.65,70.73,200.0,38.974,39.0181,38.974,39.0181,200.0
2008-10-29 09:30:00,71.08,71.09,71.03,71.03,3600.0,39.2112,39.2167,39.1836,39.1836,3600.0
2008-10-29 10:00:00,71.05,71.05,71.0,71.0,300.0,39.1947,39.1947,39.1671,39.1671,300.0
2008-10-29 10:30:00,70.79,70.95,70.79,70.93,1700.0,39.0512,39.1395,39.0512,39.1285,1700.0
2008-10-29 11:00:00,70.94,71.06,70.79,71.06,4100.0,39.134,39.2002,39.0512,39.2002,4100.0
2008-10-29 11:30:00,70.93,70.93,70.77,70.82,900.0,39.1285,39.1285,39.0402,39.0678,900.0
2008-10-29 12:00:00,70.93,70.96,70.83,70.91,1400.0,39.1285,39.145,39.0733,39.1174,1400.0
2008-10-29 12:30:00,70.92,71.04,70.8,70.92,2200.0,39.123,39.1892,39.0568,39.123,2200.0
2008-10-29 13:00:00,70.81,70.91,70.81,70.88,500.0,39.0623,39.1174,39.0623,39.1009,500.0
2008-10-29 13:30:00,71.0,71.13,70.9,71.11,3700.0,39.1671,39.2388,39.1119,39.2278,3700.0
2008-10-29 14:00:00,71.18,71.5,71.01,71.45,12500.0,39.2664,39.4429,39.1726,39.4153,12500.0
2008-10-29 14:30:00,71.3,71.3,70.92,70.95,900.0,39.3326,39.3326,39.123,39.1395,900.0
2008-10-29 15:00:00,70.96,70.98,70.96,70.98,1700.0,39.145,39.1561,39.145,39.1561,1700.0
2008-10-29 15:30:00,71.07,71.13,70.94,71.13,2200.0,39.2057,39.2388,39.134,39.2388,2200.0
2008-10-30 09:30:00,71.03,71.03,70.88,71.02,17600.0,39.1836,39.1836,39.1009,39.1781,17600.0
2008-10-30 10:00:00,71.02,71.02,71.02,71.02,0.0,39.1781,39.1781,39.1781,39.1781,0.0
2008-10-30 10:30:00,70.68,70.85,70.68,70.82,1500.0,38.9906,39.0843,38.9906,39.0678,1500.0
2008-10-30 11:00:00,70.85,71.25,70.72,70.8,8200.0,39.0843,39.305,39.0126,39.0568,8200.0
2008-10-30 11:30:00,70.84,70.85,70.75,70.82,1600.0,39.0788,39.0843,39.0292,39.0678,1600.0
2008-10-30 12:00:00,70.83,70.87,70.83,70.87,900.0,39.0733,39.0954,39.0733,39.0954,900.0
2008-10-30 12:30:00,70.82,70.88,70.64,70.65,10800.0,39.0678,39.1009,38.9685,38.974,10800.0
2008-10-30 13:00:00,70.76,70.76,70.76,70.76,200.0,39.0347,39.0347,39.0347,39.0347,200.0
2008-10-30 13:30:00,70.78,70.78,70.78,70.78,200.0,39.0457,39.0457,39.0457,39.0457,200.0
2008-10-30 14:00:00,70.83,70.85,70.76,70.76,1900.0,39.0733,39.0843,39.0347,39.0347,1900.0
2008-10-30 14:30:00,70.79,70.84,70.75,70.78,5700.0,39.0512,39.0788,39.0292,39.0457,5700.0
2008-10-30 15:00:00,70.76,70.8,70.76,70.8,800.0,39.0347,39.0568,39.0347,39.0568,800.0
2008-10-30 15:30:00,70.8,70.83,70.79,70.8,2600.0,39.0568,39.0733,39.0512,39.0568,2600.0
2008-10-31 09:30:00,71.02,71.25,71.02,71.25,2000.0,39.1781,39.305,39.1781,39.305,2000.0
2008-10-31 10:00:00,70.95,70.95,70.95,70.95,500.0,39.1395,39.1395,39.1395,39.1395,500.0
2008-10-31 10:30:00,71.05,71.05,70.87,70.87,1800.0,39.1947,39.1947,39.0954,39.0954,1800.0
2008-10-31 11:00:00,70.95,70.95,70.69,70.72,1600.0,39.1395,39.1395,38.9961,39.0126,1600.0
2008-10-31 11:30:00,70.81,70.84,70.69,70.69,2800.0,39.0623,39.0788,38.9961,38.9961,2800.0
2008-10-31 12:00:00,70.82,70.82,70.79,70.79,2800.0,39.0678,39.0678,39.0512,39.0512,2800.0
2008-10-31 12:30:00,70.79,70.79,70.61,70.73,3300.0,39.0512,39.0512,38.9519,39.0181,3300.0
2008-10-31 13:00:00,70.75,70.87,70.7,70.7,1600.0,39.0292,39.0954,39.0016,39.0016,1600.0
2008-10-31 13:30:00,70.63,70.7,70.56,70.56,1200.0,38.963,39.0016,38.9244,38.9244,1200.0
2008-10-31 14:00:00,70.56,70.68,70.56,70.63,3400.0,38.9244,38.9906,38.9244,38.963,3400.0
2008-10-31 14:30:00,70.81,70.84,70.63,70.63,1600.0,39.0623,39.0788,38.963,38.963,1600.0
2008-10-31 15:00:00,70.61,70.71,70.61,70.65,1000.0,38.9519,39.0071,38.9519,38.974,1000.0
2008-10-31 15:30:00,70.72,70.77,70.63,70.77,4300.0,39.0126,39.0402,38.963,39.0402,4300.0
2008-11-03 09:30:00,70.3,70.3,70.16,70.24,3200.0,38.9505,38.9505,38.8729,38.9172,3200.0
2008-11-03 10:00:00,70.23,70.25,70.13,70.25,1800.0,38.9117,38.9228,38.8563,38.9228,1800.0
2008-11-03 10:30:00,70.26,70.26,70.18,70.22,2600.0,38.9283,38.9283,38.884,38.9062,2600.0
2008-11-03 11:00:00,70.26,70.27,70.2,70.27,1800.0,38.9283,38.9339,38.8951,38.9339,1800.0
2008-11-03 11:30:00,70.31,70.96,70.31,70.62,29800.0,38.956,39.3162,38.956,39.1278,29800.0
2008-11-03 12:00:00,70.67,70.68,70.6,70.6,2800.0,39.1555,39.161,39.1167,39.1167,2800.0
2008-11-03 12:30:00,70.59,70.59,70.58,70.59,2200.0,39.1112,39.1112,39.1056,39.1112,2200.0
2008-11-03 13:00:00,70.67,70.9,70.51,70.56,12700.0,39.1555,39.2829,39.0668,39.0945,12700.0
2008-11-03 13:30:00,70.66,70.66,70.51,70.51,500.0,39.1499,39.1499,39.0668,39.0668,500.0
2008-11-03 14:00:00,70.65,70.66,70.63,70.66,900.0,39.1444,39.1499,39.1333,39.1499,900.0
2008-11-03 14:30:00,70.53,70.69,70.53,70.69,1400.0,39.0779,39.1666,39.0779,39.1666,1400.0
2008-11-03 15:00:00,70.67,70.67,70.67,70.67,100.0,39.1555,39.1555,39.1555,39.1555,100.0
2008-11-03 15:30:00,70.71,70.79,70.7,70.79,2900.0,39.1777,39.222,39.1721,39.222,2900.0
2008-11-04 09:30:00,70.91,70.91,70.76,70.83,5600.0,39.2885,39.2885,39.2054,39.2441,5600.0
2008-11-04 10:00:00,70.88,70.93,70.85,70.88,1500.0,39.2718,39.2995,39.2552,39.2718,1500.0
2008-11-04 10:30:00,70.91,70.92,70.79,70.89,700.0,39.2885,39.294,39.222,39.2774,700.0
2008-11-04 11:00:00,70.88,70.88,70.7,70.78,800.0,39.2718,39.2718,39.1721,39.2164,800.0
2008-11-04 11:30:00,70.8,70.96,70.8,70.96,1300.0,39.2275,39.3162,39.2275,39.3162,1300.0
2008-11-04 12:00:00,70.97,70.97,70.97,70.97,300.0,39.3217,39.3217,39.3217,39.3217,300.0
2008-11-04 12:30:00,71.0,71.0,70.92,71.0,1800.0,39.3383,39.3383,39.294,39.3383,1800.0
2008-11-04 13:00:00,71.0,71.0,70.75,71.0,12700.0,39.3383,39.3383,39.1998,39.3383,12700.0
2008-11-04 13:30:00,71.0,71.0,70.5,70.6,18900.0,39.3383,39.3383,39.0613,39.1167,18900.0
2008-11-04 14:00:00,70.59,70.97,70.59,70.88,6100.0,39.1112,39.3217,39.1112,39.2718,6100.0
2008-11-04 14:30:00,70.87,71.0,70.5,71.0,18100.0,39.2663,39.3383,39.0613,39.3383,18100.0
2008-11-04 15:00:00,70.86,71.05,70.86,71.05,1400.0,39.2608,39.366,39.2608,39.366,1400.0
2008-11-04 15:30:00,71.07,71.12,70.98,70.98,4000.0,39.3771,39.4048,39.3272,39.3272,4000.0
2008-11-05 09:30:00,71.37,71.49,71.36,71.49,3200.0,39.5433,39.6098,39.5378,39.6098,3200.0
2008-11-05 10:00:00,71.55,71.68,71.55,71.68,1800.0,39.6431,39.7151,39.6431,39.7151,1800.0
2008-11-05 10:30:00,71.53,71.53,71.5,71.5,800.0,39.632,39.632,39.6154,39.6154,800.0
2008-11-05 11:00:00,71.62,71.63,71.46,71.46,3600.0,39.6818,39.6874,39.5932,39.5932,3600.0
2008-11-05 11:30:00,71.45,71.58,71.45,71.46,500.0,39.5877,39.6597,39.5877,39.5932,500.0
2008-11-05 12:00:00,71.5,71.51,71.43,71.46,1600.0,39.6154,39.6209,39.5766,39.5932,1600.0
2008-11-05 12:30:00,71.48,71.61,71.47,71.61,800.0,39.6043,39.6763,39.5987,39.6763,800.0
2008-11-05 13:00:00,71.5,71.5,71.5,71.5,100.0,39.6154,39.6154,39.6154,39.6154,100.0
2008-11-05 13:30:00,71.53,71.62,71.35,71.48,4600.0,39.632,39.6818,39.5322,39.6043,4600.0
2008-11-05 14:00:00,71.54,71.54,71.46,71.46,200.0,39.6375,39.6375,39.5932,39.5932,200.0
2008-11-05 14:30:00,71.5,71.7,71.5,71.7,1200.0,39.6154,39.7262,39.6154,39.7262,1200.0
2008-11-05 15:00:00,71.72,71.72,71.6,71.6,2500.0,39.7373,39.7373,39.6708,39.6708,2500.0
2008-11-05 15:30:00,71.6,72.08,71.51,71.87,9000.0,39.6708,39.9367,39.6209,39.8204,9000.0
2008-11-06 09:30:00,71.77,71.77,71.5,71.53,2000.0,39.765,39.765,39.6154,39.632,2000.0
2008-11-06 10:00:00,71.52,71.67,71.52,71.55,1700.0,39.6264,39.7095,39.6264,39.6431,1700.0
2008-11-06 10:30:00,71.64,71.64,71.64,71.64,700.0,39.6929,39.6929,39.6929,39.6929,700.0
2008-11-06 11:00:00,71.71,71.71,71.6,71.66,900.0,39.7317,39.7317,39.6708,39.704,900.0
2008-11-06 11:30:00,71.51,71.57,70.93,71.4,14100.0,39.6209,39.6541,39.2995,39.56,14100.0
2008-11-06 12:00:00,71.35,71.45,71.33,71.45,600.0,39.5322,39.5877,39.5212,39.5877,600.0
2008-11-06 12:30:00,71.42,71.59,71.42,71.5,1600.0,39.571,39.6652,39.571,39.6154,1600.0
2008-11-06 13:00:00,71.53,71.75,71.44,71.73,7200.0,39.632,39.7539,39.5821,39.7428,7200.0
2008-11-06 13:30:00,71.73,71.86,71.73,71.79,1400.0,39.7428,39.8148,39.7428,39.776,1400.0
2008-11-06 14:00:00,71.81,71.82,71.71,71.82,2500.0,39.7871,39.7927,39.7317,39.7927,2500.0
2008-11-06 14:30:00,71.81,71.82,71.68,71.72,800.0,39.7871,39.7927,39.7151,39.7373,800.0
2008-11-06 15:00:00,71.78,71.82,71.74,71.74,600.0,39.7705,39.7927,39.7483,39.7483,600.0
2008-11-06 15:30:00,71.88,71.91,71.81,71.91,2500.0,39.8259,39.8425,39.7871,39.8425,2500.0
2008-11-07 09:30:00,71.77,71.77,71.63,71.63,1600.0,39.765,39.765,39.6874,39.6874,1600.0
2008-11-07 10:00:00,71.67,71.67,71.37,71.37,2000.0,39.7095,39.7095,39.5433,39.5433,2000.0
2008-11-07 10:30:00,71.47,71.55,71.4,71.52,700.0,39.5987,39.6431,39.56,39.6264,700.0
2008-11-07 11:00:00,71.58,71.58,71.53,71.53,300.0,39.6597,39.6597,39.632,39.632,300.0
2008-11-07 11:30:00,71.58,71.64,71.52,71.54,1000.0,39.6597,39.6929,39.6264,39.6375,1000.0
2008-11-07 12:00:00,71.58,71.58,71.46,71.46,1500.0,39.6597,39.6597,39.5932,39.5932,1500.0
2008-11-07 12:30:00,71.55,71.59,71.45,71.45,1600.0,39.6431,39.6652,39.5877,39.5877,1600.0
2008-11-07 13:00:00,71.49,71.68,71.4,71.45,5900.0,39.6098,39.7151,39.56,39.5877,5900.0
2008-11-07 13:30:00,71.61,71.62,71.5,71.62,1000.0,39.6763,39.6818,39.6154,39.6818,1000.0
2008-11-07 14:00:00,71.61,71.61,71.59,71.6,1000.0,39.6763,39.6763,39.6652,39.6708,1000.0
2008-11-07 14:30:00,71.62,71.62,71.61,71.61,600.0,39.6818,39.6818,39.6763,39.6763,600.0
2008-11-07 15:00:00,71.62,71.76,71.61,71.72,5800.0,39.6818,39.7594,39.6763,39.7373,5800.0
2008-11-07 15:30:00,71.72,71.74,71.72,71.74,1500.0,39.7373,39.7483,39.7373,39.7483,1500.0
2008-11-10 09:30:00,71.74,71.74,71.45,71.45,14800.0,39.7483,39.7483,39.5877,39.5877,14800.0
2008-11-10 10:00:00,71.49,71.49,71.28,71.31,3600.0,39.6098,39.6098,39.4935,39.5101,3600.0
2008-11-10 10:30:00,71.39,71.44,71.39,71.44,500.0,39.5544,39.5821,39.5544,39.5821,500.0
2008-11-10 11:00:00,71.48,71.59,71.45,71.58,1600.0,39.6043,39.6652,39.5877,39.6597,1600.0
2008-11-10 11:30:00,71.58,71.72,71.47,71.71,5900.0,39.6597,39.7373,39.5987,39.7317,5900.0
2008-11-10 12:00:00,71.59,71.72,71.59,71.72,1300.0,39.6652,39.7373,39.6652,39.7373,1300.0
2008-11-10 12:30:00,71.64,71.83,71.64,71.8,2200.0,39.6929,39.7982,39.6929,39.7816,2200.0
2008-11-10 13:00:00,71.84,71.84,71.8,71.8,400.0,39.8037,39.8037,39.7816,39.7816,400.0
2008-11-10 13:30:00,71.85,71.89,71.85,71.89,500.0,39.8093,39.8314,39.8093,39.8314,500.0
2008-11-10 14:00:00,71.92,71.95,71.86,71.92,2700.0,39.8481,39.8647,39.8148,39.8481,2700.0
2008-11-10 14:30:00,71.92,71.95,71.91,71.95,2000.0,39.8481,39.8647,39.8425,39.8647,2000.0
2008-11-10 15:00:00,71.95,71.97,71.85,71.89,5800.0,39.8647,39.8758,39.8093,39.8314,5800.0
2008-11-10 15:30:00,71.98,71.99,71.86,71.99,3200.0,39.8813,39.8868,39.8148,39.8868,3200.0
2008-11-11 09:30:00,72.32,72.5,72.09,72.5,27100.0,40.0697,40.1694,39.9423,40.1694,27100.0
2008-11-11 10:00:00,72.21,72.63,72.2,72.55,6900.0,40.0087,40.2414,40.0032,40.1971,6900.0
2008-11-11 10:30:00,72.55,72.67,72.44,72.53,4400.0,40.1971,40.2636,40.1362,40.186,4400.0
2008-11-11 11:00:00,72.58,72.61,72.57,72.59,600.0,40.2137,40.2304,40.2082,40.2193,600.0
2008-11-11 11:30:00,72.55,72.55,72.43,72.55,1100.0,40.1971,40.1971,40.1306,40.1971,1100.0
2008-11-11 12:00:00,72.47,72.72,72.47,72.6,1900.0,40.1528,40.2913,40.1528,40.2248,1900.0
2008-11-11 12:30:00,72.6,72.6,72.6,72.6,100.0,40.2248,40.2248,40.2248,40.2248,100.0
2008-11-11 13:00:00,72.59,72.59,72.49,72.52,1400.0,40.2193,40.2193,40.1639,40.1805,1400.0
2008-11-11 13:30:00,72.57,72.57,72.41,72.44,4600.0,40.2082,40.2082,40.1196,40.1362,4600.0
2008-11-11 14:00:00,72.44,72.44,72.01,72.25,5100.0,40.1362,40.1362,39.8979,40.0309,5100.0
2008-11-11 14:30:00,72.3,72.3,71.82,71.87,2100.0,40.0586,40.0586,39.7927,39.8204,2100.0
2008-11-11 15:00:00,72.25,72.4,72.12,72.21,4800.0,40.0309,40.114,39.9589,40.0087,4800.0
2008-11-11 15:30:00,72.21,72.36,72.2,72.36,1000.0,40.0087,40.0919,40.0032,40.0919,1000.0
2008-11-12 09:30:00,72.74,72.74,72.48,72.48,5000.0,40.3024,40.3024,40.1583,40.1583,5000.0
2008-11-12 10:00:00,72.43,72.56,72.43,72.56,200.0,40.1306,40.2027,40.1306,40.2027,200.0
2008-11-12 10:30:00,72.56,72.58,72.38,72.58,1500.0,40.2027,40.2137,40.1029,40.2137,1500.0
2008-11-12 11:00:00,72.6,72.6,71.63,72.23,10500.0,40.2248,40.2248,39.6874,40.0198,10500.0
2008-11-12 11:30:00,72.13,72.13,71.47,71.86,14100.0,39.9644,39.9644,39.5987,39.8148,14100.0
2008-11-12 12:00:00,71.93,72.16,71.93,71.95,1000.0,39.8536,39.981,39.8536,39.8647,1000.0
2008-11-12 12:30:00,71.91,72.18,71.91,72.03,1800.0,39.8425,39.9921,39.8425,39.909,1800.0
2008-11-12 13:00:00,72.26,72.26,71.98,72.1,3100.0,40.0364,40.0364,39.8813,39.9478,3100.0
2008-11-12 13:30:00,72.09,72.35,72.03,72.03,2800.0,39.9423,40.0863,39.909,39.909,2800.0
2008-11-12 14:00:00,72.12,72.19,72.12,72.18,900.0,39.9589,39.9977,39.9589,39.9921,900.0
2008-11-12 14:30:00,72.2,72.37,72.19,72.19,1300.0,40.0032,40.0974,39.9977,39.9977,1300.0
2008-11-12 15:00:00,72.09,72.36,72.02,72.2,4700.0,39.9423,40.0919,39.9035,40.0032,4700.0
2008-11-12 15:30:00,72.5,72.59,72.14,72.59,5500.0,40.1694,40.2193,39.97,40.2193,5500.0
2008-11-13 09:30:00,72.64,72.64,72.02,72.21,5600.0,40.247,40.247,39.9035,40.0087,5600.0
2008-11-13 10:00:00,72.18,72.42,72.13,72.38,4100.0,39.9921,40.1251,39.9644,40.1029,4100.0
2008-11-13 10:30:00,72.25,72.35,72.24,72.35,2900.0,40.0309,40.0863,40.0254,40.0863,2900.0
2008-11-13 11:00:00,72.42,72.53,72.35,72.53,1400.0,40.1251,40.186,40.0863,40.186,1400.0
2008-11-13 11:30:00,72.4,72.52,72.38,72.41,1100.0,40.114,40.1805,40.1029,40.1196,1100.0
2008-11-13 12:00:00,72.41,72.82,72.41,72.59,10200.0,40.1196,40.3467,40.1196,40.2193,10200.0
2008-11-13 12:30:00,72.59,72.72,72.36,72.53,3300.0,40.2193,40.2913,40.0919,40.186,3300.0
2008-11-13 13:00:00,72.51,72.61,72.46,72.61,500.0,40.175,40.2304,40.1473,40.2304,500.0
2008-11-13 13:30:00,72.62,72.73,72.57,72.73,1400.0,40.2359,40.2969,40.2082,40.2969,1400.0
2008-11-13 14:00:00,72.52,72.53,72.42,72.49,2800.0,40.1805,40.186,40.1251,40.1639,2800.0
2008-11-13 14:30:00,72.42,72.42,72.27,72.32,6000.0,40.1251,40.1251,40.042,40.0697,6000.0
2008-11-13 15:00:00,72.31,72.31,72.25,72.25,4200.0,40.0641,40.0641,40.0309,40.0309,4200.0
2008-11-13 15:30:00,72.25,72.25,71.85,72.18,6000.0,40.0309,40.0309,39.8093,39.9921,6000.0
2008-11-14 09:30:00,72.31,72.39,72.23,72.35,4100.0,40.0641,40.1085,40.0198,40.0863,4100.0
2008-11-14 10:00:00,72.23,72.37,72.23,72.29,2900.0,40.0198,40.0974,40.0198,40.0531,2900.0
2008-11-14 10:30:00,72.35,72.43,72.35,72.36,600.0,40.0863,40.1306,40.0863,40.0919,600.0
2008-11-14 11:00:00,72.42,72.49,72.42,72.47,900.0,40.1251,40.1639,40.1251,40.1528,900.0
2008-11-14 11:30:00,72.45,72.57,72.45,72.57,2100.0,40.1417,40.2082,40.1417,40.2082,2100.0
2008-11-14 12:00:00,72.57,72.58,72.52,72.58,2300.0,40.2082,40.2137,40.1805,40.2137,2300.0
2008-11-14 12:30:00,72.52,72.52,72.46,72.5,800.0,40.1805,40.1805,40.1473,40.1694,800.0
2008-11-14 13:00:00,72.5,72.5,72.49,72.5,1100.0,40.1694,40.1694,40.1639,40.1694,1100.0
2008-11-14 13:30:00,72.44,72.53,72.44,72.47,5800.0,40.1362,40.186,40.1362,40.1528,5800.0
2008-11-14 14:00:00,72.49,72.49,72.35,72.46,2600.0,40.1639,40.1639,40.0863,40.1473,2600.0
2008-11-14 14:30:00,72.4,72.42,72.4,72.42,1900.0,40.114,40.1251,40.114,40.1251,1900.0
2008-11-14 15:00:00,72.4,72.49,72.4,72.45,2100.0,40.114,40.1639,40.114,40.1417,2100.0
2008-11-14 15:30:00,72.45,72.61,72.45,72.61,4200.0,40.1417,40.2304,40.1417,40.2304,4200.0
2008-11-17 09:30:00,72.48,72.48,72.33,72.33,700.0,40.1583,40.1583,40.0752,40.0752,700.0
2008-11-17 10:00:00,72.33,72.47,72.33,72.42,800.0,40.0752,40.1528,40.0752,40.1251,800.0
2008-11-17 10:30:00,72.53,72.63,72.48,72.48,2800.0,40.186,40.2414,40.1583,40.1583,2800.0
2008-11-17 11:00:00,72.61,72.65,72.59,72.59,500.0,40.2304,40.2525,40.2193,40.2193,500.0
2008-11-17 11:30:00,72.57,72.61,72.54,72.54,2800.0,40.2082,40.2304,40.1916,40.1916,2800.0
2008-11-17 12:00:00,72.5,72.67,72.5,72.67,1400.0,40.1694,40.2636,40.1694,40.2636,1400.0
2008-11-17 12:30:00,72.65,72.76,72.56,72.56,1300.0,40.2525,40.3135,40.2027,40.2027,1300.0
2008-11-17 13:00:00,72.66,72.66,72.53,72.58,1300.0,40.2581,40.2581,40.186,40.2137,1300.0
2008-11-17 13:30:00,72.58,72.69,72.58,72.69,2900.0,40.2137,40.2747,40.2137,40.2747,2900.0
2008-11-17 14:00:00,72.64,72.66,72.63,72.63,1000.0,40.247,40.2581,40.2414,40.2414,1000.0
2008-11-17 14:30:00,72.75,72.76,72.71,72.73,3000.0,40.3079,40.3135,40.2858,40.2969,3000.0
2008-11-17 15:00:00,72.74,72.77,72.74,72.77,700.0,40.3024,40.319,40.3024,40.319,700.0
2008-11-17 15:30:00,72.76,72.78,72.69,72.77,6300.0,40.3135,40.3246,40.2747,40.319,6300.0
2008-11-18 09:30:00,72.85,72.97,72.7,72.7,2200.0,40.3633,40.4298,40.2802,40.2802,2200.0
2008-11-18 10:00:00,72.61,72.76,72.61,72.65,300.0,40.2304,40.3135,40.2304,40.2525,300.0
2008-11-18 10:30:00,72.71,72.71,72.69,72.7,700.0,40.2858,40.2858,40.2747,40.2802,700.0
2008-11-18 11:00:00,72.68,72.71,72.68,72.69,900.0,40.2692,40.2858,40.2692,40.2747,900.0
2008-11-18 11:30:00,72.69,72.69,72.69,72.69,300.0,40.2747,40.2747,40.2747,40.2747,300.0
2008-11-18 12:00:00,72.67,72.69,72.62,72.69,600.0,40.2636,40.2747,40.2359,40.2747,600.0
2008-11-18 12:30:00,72.87,72.95,72.78,72.83,2700.0,40.3744,40.4187,40.3246,40.3523,2700.0
2008-11-18 13:00:00,73.0,73.0,73.0,73.0,600.0,40.4464,40.4464,40.4464,40.4464,600.0
2008-11-18 13:30:00,72.95,72.97,72.95,72.97,600.0,40.4187,40.4298,40.4187,40.4298,600.0
2008-11-18 14:00:00,72.99,73.0,72.97,72.97,2000.0,40.4409,40.4464,40.4298,40.4298,2000.0
2008-11-18 14:30:00,72.99,73.03,72.97,73.02,3900.0,40.4409,40.4631,40.4298,40.4575,3900.0
2008-11-18 15:00:00,73.03,73.06,73.02,73.03,3000.0,40.4631,40.4797,40.4575,40.4631,3000.0
2008-11-18 15:30:00,73.06,73.24,73.06,73.09,7900.0,40.4797,40.5794,40.4797,40.4963,7900.0
2008-11-19 09:30:00,73.16,73.24,72.99,73.11,11100.0,40.5351,40.5794,40.4409,40.5074,11100.0
2008-11-19 10:00:00,73.11,73.17,73.03,73.17,1100.0,40.5074,40.5406,40.4631,40.5406,1100.0
2008-11-19 10:30:00,73.17,73.25,73.16,73.25,2600.0,40.5406,40.585,40.5351,40.585,2600.0
2008-11-19 11:00:00,73.26,73.44,73.26,73.44,800.0,40.5905,40.6902,40.5905,40.6902,800.0
2008-11-19 11:30:00,73.33,73.51,73.33,73.51,2000.0,40.6293,40.729,40.6293,40.729,2000.0
2008-11-19 12:00:00,73.44,73.51,73.39,73.5,4200.0,40.6902,40.729,40.6625,40.7235,4200.0
2008-11-19 12:30:00,73.5,73.54,73.47,73.47,1000.0,40.7235,40.7456,40.7069,40.7069,1000.0
2008-11-19 13:00:00,73.52,73.52,73.51,73.51,4000.0,40.7346,40.7346,40.729,40.729,4000.0
2008-11-19 13:30:00,73.66,73.69,73.61,73.61,900.0,40.8121,40.8288,40.7844,40.7844,900.0
2008-11-19 14:00:00,73.45,73.56,73.45,73.55,3400.0,40.6958,40.7567,40.6958,40.7512,3400.0
2008-11-19 14:30:00,73.47,73.55,73.47,73.5,4600.0,40.7069,40.7512,40.7069,40.7235,4600.0
2008-11-19 15:00:00,73.49,73.49,73.45,73.45,9400.0,40.7179,40.7179,40.6958,40.6958,9400.0
2008-11-19 15:30:00,73.46,73.56,73.46,73.55,1300.0,40.7013,40.7567,40.7013,40.7512,1300.0
2008-11-20 09:30:00,74.24,74.24,73.73,74.16,3500.0,41.1335,41.1335,40.8509,41.0892,3500.0
2008-11-20 10:00:00,74.16,74.26,74.07,74.26,2600.0,41.0892,41.1446,41.0393,41.1446,2600.0
2008-11-20 10:30:00,74.15,74.15,74.0,74.0,6600.0,41.0836,41.0836,41.0005,41.0005,6600.0
2008-11-20 11:00:00,73.99,73.99,73.5,73.86,6000.0,40.995,40.995,40.7235,40.9229,6000.0
2008-11-20 11:30:00,73.87,74.0,73.57,74.0,3400.0,40.9285,41.0005,40.7623,41.0005,3400.0
2008-11-20 12:00:00,74.01,74.03,73.87,73.87,1800.0,41.0061,41.0171,40.9285,40.9285,1800.0
2008-11-20 12:30:00,73.79,73.8,73.69,73.75,15900.0,40.8842,40.8897,40.8288,40.862,15900.0
2008-11-20 13:00:00,73.7,73.85,73.7,73.75,2300.0,40.8343,40.9174,40.8343,40.862,2300.0
2008-11-20 13:30:00,73.95,73.96,73.94,73.96,5700.0,40.9728,40.9783,40.9673,40.9783,5700.0
2008-11-20 14:00:00,73.96,74.04,73.96,73.98,2200.0,40.9783,41.0227,40.9783,40.9894,2200.0
2008-11-20 14:30:00,74.06,74.12,74.03,74.12,2900.0,41.0338,41.067,41.0171,41.067,2900.0
2008-11-20 15:00:00,74.08,74.24,73.87,74.24,2900.0,41.0448,41.1335,40.9285,41.1335,2900.0
2008-11-20 15:30:00,74.24,74.32,74.15,74.31,2300.0,41.1335,41.1778,41.0836,41.1723,2300.0
2008-11-21 09:30:00,73.6,73.73,73.5,73.73,16900.0,40.7789,40.8509,40.7235,40.8509,16900.0
2008-11-21 10:00:00,73.68,73.91,73.45,73.46,5200.0,40.8232,40.9506,40.6958,40.7013,5200.0
2008-11-21 10:30:00,73.55,73.69,73.55,73.64,10300.0,40.7512,40.8288,40.7512,40.801,10300.0
2008-11-21 11:00:00,73.62,73.69,73.5,73.61,4000.0,40.79,40.8288,40.7235,40.7844,4000.0
2008-11-21 11:30:00,73.6,73.6,73.31,73.31,5400.0,40.7789,40.7789,40.6182,40.6182,5400.0
2008-11-21 12:00:00,73.41,73.62,73.41,73.47,18800.0,40.6736,40.79,40.6736,40.7069,18800.0
2008-11-21 12:30:00,73.52,73.81,73.51,73.8,12200.0,40.7346,40.8952,40.729,40.8897,12200.0
2008-11-21 13:00:00,73.89,73.97,73.87,73.97,10600.0,40.9396,40.9839,40.9285,40.9839,10600.0
2008-11-21 13:30:00,73.97,74.05,73.97,74.04,10700.0,40.9839,41.0282,40.9839,41.0227,10700.0
2008-11-21 14:00:00,73.91,73.94,73.75,73.77,10100.0,40.9506,40.9673,40.862,40.8731,10100.0
2008-11-21 14:30:00,73.63,73.98,73.54,73.98,20500.0,40.7955,40.9894,40.7456,40.9894,20500.0
2008-11-21 15:00:00,74.01,74.01,73.58,73.92,13700.0,41.0061,41.0061,40.7678,40.9562,13700.0
2008-11-21 15:30:00,73.91,73.91,73.85,73.86,16400.0,40.9506,40.9506,40.9174,40.9229,16400.0
2008-11-24 09:30:00,73.59,73.59,73.18,73.38,12500.0,40.7733,40.7733,40.5462,40.657,12500.0
2008-11-24 10:00:00,73.29,73.37,73.17,73.27,14400.0,40.6071,40.6515,40.5406,40.596,14400.0
2008-11-24 10:30:00,73.29,73.29,73.11,73.26,6800.0,40.6071,40.6071,40.5074,40.5905,6800.0
2008-11-24 11:00:00,73.23,73.23,73.1,73.15,8400.0,40.5739,40.5739,40.5019,40.5296,8400.0
2008-11-24 11:30:00,73.18,73.24,73.14,73.24,12700.0,40.5462,40.5794,40.524,40.5794,12700.0
2008-11-24 12:00:00,73.26,73.31,73.26,73.31,5400.0,40.5905,40.6182,40.5905,40.6182,5400.0
2008-11-24 12:30:00,73.31,73.31,73.3,73.31,1900.0,40.6182,40.6182,40.6127,40.6182,1900.0
2008-11-24 13:00:00,73.29,73.34,73.29,73.3,6500.0,40.6071,40.6348,40.6071,40.6127,6500.0
2008-11-24 13:30:00,73.29,73.3,73.29,73.3,2800.0,40.6071,40.6127,40.6071,40.6127,2800.0
2008-11-24 14:00:00,73.3,73.3,73.03,73.26,8500.0,40.6127,40.6127,40.4631,40.5905,8500.0
2008-11-24 14:30:00,73.29,73.29,73.25,73.28,4000.0,40.6071,40.6071,40.585,40.6016,4000.0
2008-11-24 15:00:00,73.26,73.26,73.23,73.26,4300.0,40.5905,40.5905,40.5739,40.5905,4300.0
2008-11-24 15:30:00,73.26,73.26,73.14,73.16,9700.0,40.5905,40.5905,40.524,40.5351,9700.0
2008-11-25 09:30:00,73.91,73.91,73.47,73.91,6300.0,40.9506,40.9506,40.7069,40.9506,6300.0
2008-11-25 10:00:00,73.78,73.86,73.77,73.79,6500.0,40.8786,40.9229,40.8731,40.8842,6500.0
2008-11-25 10:30:00,73.9,74.17,73.9,74.17,15200.0,40.9451,41.0947,40.9451,41.0947,15200.0
2008-11-25 11:00:00,74.17,74.17,74.13,74.13,1200.0,41.0947,41.0947,41.0725,41.0725,1200.0
2008-11-25 11:30:00,74.13,74.13,74.05,74.12,6800.0,41.0725,41.0725,41.0282,41.067,6800.0
2008-11-25 12:00:00,74.1,74.1,73.98,73.98,2300.0,41.0559,41.0559,40.9894,40.9894,2300.0
2008-11-25 12:30:00,74.04,74.04,73.94,74.04,5400.0,41.0227,41.0227,40.9673,41.0227,5400.0
2008-11-25 13:00:00,74.17,74.17,74.1,74.11,1900.0,41.0947,41.0947,41.0559,41.0615,1900.0
2008-11-25 13:30:00,74.1,74.29,74.1,74.29,20600.0,41.0559,41.1612,41.0559,41.1612,20600.0
2008-11-25 14:00:00,74.29,74.35,74.2,74.35,10000.0,41.1612,41.1944,41.1113,41.1944,10000.0
2008-11-25 14:30:00,74.34,74.34,74.26,74.26,4300.0,41.1889,41.1889,41.1446,41.1446,4300.0
2008-11-25 15:00:00,74.26,74.26,74.21,74.23,3700.0,41.1446,41.1446,41.1169,41.1279,3700.0
2008-11-25 15:30:00,74.24,74.24,74.15,74.24,13500.0,41.1335,41.1335,41.0836,41.1335,13500.0
2008-11-26 09:30:00,74.04,74.43,74.04,74.4,7700.0,41.0227,41.2388,41.0227,41.2221,7700.0
2008-11-26 10:00:00,74.47,74.53,74.31,74.53,1600.0,41.2609,41.2942,41.1723,41.2942,1600.0
2008-11-26 10:30:00,74.54,74.54,74.44,74.44,2600.0,41.2997,41.2997,41.2443,41.2443,2600.0
2008-11-26 11:00:00,74.44,74.44,74.41,74.42,6500.0,41.2443,41.2443,41.2277,41.2332,6500.0
2008-11-26 11:30:00,74.42,74.51,74.42,74.47,12600.0,41.2332,41.2831,41.2332,41.2609,12600.0
2008-11-26 12:00:00,74.39,74.47,74.06,74.47,14600.0,41.2166,41.2609,41.0338,41.2609,14600.0
2008-11-26 12:30:00,74.54,74.61,74.54,74.61,3300.0,41.2997,41.3385,41.2997,41.3385,3300.0
2008-11-26 13:00:00,74.59,74.64,74.5,74.64,7700.0,41.3274,41.3551,41.2775,41.3551,7700.0
2008-11-26 13:30:00,74.64,74.82,74.64,74.79,6000.0,41.3551,41.4548,41.3551,41.4382,6000.0
2008-11-26 14:00:00,74.5,74.73,74.5,74.71,3000.0,41.2775,41.405,41.2775,41.3939,3000.0
2008-11-26 14:30:00,74.62,75.23,74.62,75.02,5500.0,41.344,41.682,41.344,41.5657,5500.0
2008-11-26 15:00:00,74.98,75.22,74.5,74.99,20900.0,41.5435,41.6765,41.2775,41.549,20900.0
2008-11-26 15:30:00,74.75,75.18,74.75,74.95,11000.0,41.4161,41.6543,41.4161,41.5269,11000.0
2008-11-28 09:30:00,74.58,74.58,73.84,74.22,3000.0,41.3219,41.3219,40.9119,41.1224,3000.0
2008-11-28 10:00:00,74.42,74.7,74.41,74.41,2000.0,41.2332,41.3884,41.2277,41.2277,2000.0
2008-11-28 10:30:00,74.41,74.84,74.41,74.58,3000.0,41.2277,41.4659,41.2277,41.3219,3000.0
2008-11-28 11:00:00,74.56,74.59,74.44,74.59,800.0,41.3108,41.3274,41.2443,41.3274,800.0
2008-11-28 11:30:00,74.54,74.61,74.54,74.61,800.0,41.2997,41.3385,41.2997,41.3385,800.0
2008-11-28 12:00:00,74.84,74.92,74.61,74.71,7700.0,41.4659,41.5102,41.3385,41.3939,7700.0
2008-11-28 12:30:00,74.94,74.95,74.7,74.76,7000.0,41.5213,41.5269,41.3884,41.4216,7000.0
2008-11-28 13:00:00,74.76,74.76,74.76,74.76,0.0,41.4216,41.4216,41.4216,41.4216,0.0
2008-11-28 13:30:00,74.76,74.76,74.76,74.76,0.0,41.4216,41.4216,41.4216,41.4216,0.0
2008-11-28 14:00:00,74.76,74.76,74.76,74.76,0.0,41.4216,41.4216,41.4216,41.4216,0.0
2008-11-28 14:30:00,74.76,74.76,74.76,74.76,0.0,41.4216,41.4216,41.4216,41.4216,0.0
2008-11-28 15:00:00,74.76,74.76,74.76,74.76,0.0,41.4216,41.4216,41.4216,41.4216,0.0
2008-11-28 15:30:00,74.76,74.76,74.76,74.76,0.0,41.4216,41.4216,41.4216,41.4216,0.0
2008-12-01 09:30:00,75.27,75.27,74.8,75.19,23200.0,41.8688,41.8688,41.6073,41.8243,23200.0
2008-12-01 10:00:00,75.17,75.17,74.76,74.85,5500.0,41.8131,41.8131,41.5851,41.6351,5500.0
2008-12-01 10:30:00,74.86,75.15,74.86,75.1,8100.0,41.6407,41.802,41.6407,41.7742,8100.0
2008-12-01 11:00:00,75.1,75.1,74.6,74.63,11900.0,41.7742,41.7742,41.4961,41.5128,11900.0
2008-12-01 11:30:00,74.59,74.59,74.58,74.58,1300.0,41.4905,41.4905,41.4849,41.4849,1300.0
2008-12-01 12:00:00,74.56,74.57,74.47,74.5,1900.0,41.4738,41.4794,41.4238,41.4404,1900.0
2008-12-01 12:30:00,74.6,74.6,74.6,74.6,4100.0,41.4961,41.4961,41.4961,41.4961,4100.0
2008-12-01 13:00:00,74.48,74.72,74.4,74.57,5400.0,41.4293,41.5628,41.3848,41.4794,5400.0
2008-12-01 13:30:00,74.57,74.8,74.54,74.8,1700.0,41.4794,41.6073,41.4627,41.6073,1700.0
2008-12-01 14:00:00,74.79,74.83,74.79,74.83,2100.0,41.6018,41.624,41.6018,41.624,2100.0
2008-12-01 14:30:00,74.83,74.92,74.83,74.9,4800.0,41.624,41.6741,41.624,41.6629,4800.0
2008-12-01 15:00:00,74.9,75.14,74.85,75.13,11200.0,41.6629,41.7964,41.6351,41.7909,11200.0
2008-12-01 15:30:00,75.0,75.11,74.91,75.03,9100.0,41.7186,41.7798,41.6685,41.7353,9100.0
2008-12-02 09:30:00,75.09,75.1,74.69,74.81,25300.0,41.7686,41.7742,41.5461,41.6129,25300.0
2008-12-02 10:00:00,74.77,75.05,74.76,75.05,18400.0,41.5906,41.7464,41.5851,41.7464,18400.0
2008-12-02 10:30:00,75.05,75.05,75.04,75.04,11600.0,41.7464,41.7464,41.7408,41.7408,11600.0
2008-12-02 11:00:00,75.04,75.16,75.03,75.16,11100.0,41.7408,41.8076,41.7353,41.8076,11100.0
2008-12-02 11:30:00,75.16,75.25,75.16,75.23,16100.0,41.8076,41.8576,41.8076,41.8465,16100.0
2008-12-02 12:00:00,75.23,75.23,75.23,75.23,7300.0,41.8465,41.8465,41.8465,41.8465,7300.0
2008-12-02 12:30:00,75.23,75.23,75.2,75.23,7900.0,41.8465,41.8465,41.8298,41.8465,7900.0
2008-12-02 13:00:00,75.23,75.23,75.21,75.21,5500.0,41.8465,41.8465,41.8354,41.8354,5500.0
2008-12-02 13:30:00,75.23,75.23,75.21,75.23,9100.0,41.8465,41.8465,41.8354,41.8465,9100.0
2008-12-02 14:00:00,75.22,75.32,75.18,75.31,8300.0,41.8409,41.8966,41.8187,41.891,8300.0
2008-12-02 14:30:00,75.3,75.3,75.28,75.28,3700.0,41.8854,41.8854,41.8743,41.8743,3700.0
2008-12-02 15:00:00,75.28,75.28,75.27,75.28,12900.0,41.8743,41.8743,41.8688,41.8743,12900.0
2008-12-02 15:30:00,75.28,75.28,75.1,75.15,14100.0,41.8743,41.8743,41.7742,41.802,14100.0
2008-12-03 09:30:00,75.21,75.21,74.76,74.86,12400.0,41.8354,41.8354,41.5851,41.6407,12400.0
2008-12-03 10:00:00,74.88,75.08,74.86,74.89,6700.0,41.6518,41.7631,41.6407,41.6574,6700.0
2008-12-03 10:30:00,74.85,75.07,74.72,74.75,7600.0,41.6351,41.7575,41.5628,41.5795,7600.0
2008-12-03 11:00:00,74.58,75.02,74.58,74.66,9100.0,41.4849,41.7297,41.4849,41.5294,9100.0
2008-12-03 11:30:00,74.66,74.68,74.59,74.63,2100.0,41.5294,41.5406,41.4905,41.5128,2100.0
2008-12-03 12:00:00,74.59,75.1,74.59,74.85,7200.0,41.4905,41.7742,41.4905,41.6351,7200.0
2008-12-03 12:30:00,74.84,75.09,74.84,74.94,4400.0,41.6296,41.7686,41.6296,41.6852,4400.0
2008-12-03 13:00:00,74.88,75.03,74.75,75.03,7400.0,41.6518,41.7353,41.5795,41.7353,7400.0
2008-12-03 13:30:00,74.99,75.34,74.95,75.0,10500.0,41.713,41.9077,41.6908,41.7186,10500.0
2008-12-03 14:00:00,74.99,75.09,74.87,75.0,10100.0,41.713,41.7686,41.6463,41.7186,10100.0
2008-12-03 14:30:00,74.95,75.03,74.89,74.93,2400.0,41.6908,41.7353,41.6574,41.6796,2400.0
2008-12-03 15:00:00,74.95,75.21,74.9,74.93,6700.0,41.6908,41.8354,41.6629,41.6796,6700.0
2008-12-03 15:30:00,74.93,75.22,74.93,75.22,6900.0,41.6796,41.8409,41.6796,41.8409,6900.0
2008-12-04 09:30:00,75.48,75.48,75.0,75.21,3500.0,41.9856,41.9856,41.7186,41.8354,3500.0
2008-12-04 10:00:00,75.19,75.34,75.17,75.29,1600.0,41.8243,41.9077,41.8131,41.8799,1600.0
2008-12-04 10:30:00,75.29,75.42,75.29,75.29,2900.0,41.8799,41.9522,41.8799,41.8799,2900.0
2008-12-04 11:00:00,75.26,75.37,75.09,75.37,21400.0,41.8632,41.9244,41.7686,41.9244,21400.0
2008-12-04 11:30:00,75.22,75.54,75.22,75.39,3200.0,41.8409,42.0189,41.8409,41.9355,3200.0
2008-12-04 12:00:00,75.38,75.52,75.38,75.46,5200.0,41.9299,42.0078,41.9299,41.9744,5200.0
2008-12-04 12:30:00,75.52,75.84,75.39,75.81,4000.0,42.0078,42.1858,41.9355,42.1691,4000.0
2008-12-04 13:00:00,75.8,75.85,75.78,75.83,1100.0,42.1636,42.1914,42.1524,42.1803,1100.0
2008-12-04 13:30:00,75.86,75.92,75.8,75.89,4200.0,42.1969,42.2303,42.1636,42.2136,4200.0
2008-12-04 14:00:00,75.93,75.93,75.85,75.85,3200.0,42.2359,42.2359,42.1914,42.1914,3200.0
2008-12-04 14:30:00,75.85,75.97,75.85,75.97,3200.0,42.1914,42.2581,42.1914,42.2581,3200.0
2008-12-04 15:00:00,76.0,76.03,75.93,76.03,1500.0,42.2748,42.2915,42.2359,42.2915,1500.0
2008-12-04 15:30:00,75.97,76.31,75.96,76.31,8100.0,42.2581,42.4473,42.2526,42.4473,8100.0
2008-12-05 09:30:00,75.83,75.83,75.25,75.3,23200.0,42.1803,42.1803,41.8576,41.8854,23200.0
2008-12-05 10:00:00,75.83,75.83,75.75,75.77,1600.0,42.1803,42.1803,42.1358,42.1469,1600.0
2008-12-05 10:30:00,75.77,76.28,75.77,75.77,8800.0,42.1469,42.4306,42.1469,42.1469,8800.0
2008-12-05 11:00:00,75.75,76.23,75.75,76.23,14400.0,42.1358,42.4028,42.1358,42.4028,14400.0
2008-12-05 11:30:00,75.88,75.88,75.77,75.78,4000.0,42.2081,42.2081,42.1469,42.1524,4000.0
2008-12-05 12:00:00,75.75,75.77,75.75,75.75,5400.0,42.1358,42.1469,42.1358,42.1358,5400.0
2008-12-05 12:30:00,75.77,75.77,75.75,75.77,8600.0,42.1469,42.1469,42.1358,42.1469,8600.0
2008-12-05 13:00:00,75.77,75.77,75.75,75.76,2600.0,42.1469,42.1469,42.1358,42.1413,2600.0
2008-12-05 13:30:00,75.76,75.76,75.66,75.67,2000.0,42.1413,42.1413,42.0857,42.0913,2000.0
2008-12-05 14:00:00,75.57,75.57,75.5,75.52,1000.0,42.0356,42.0356,41.9967,42.0078,1000.0
2008-12-05 14:30:00,75.52,76.07,75.43,75.43,4200.0,42.0078,42.3138,41.9578,41.9578,4200.0
2008-12-05 15:00:00,75.43,75.43,75.07,75.24,7500.0,41.9578,41.9578,41.7575,41.8521,7500.0
2008-12-05 15:30:00,75.24,75.24,75.18,75.19,8100.0,41.8521,41.8521,41.8187,41.8243,8100.0
2008-12-08 09:30:00,75.11,75.16,75.02,75.15,2700.0,41.7798,41.8076,41.7297,41.802,2700.0
2008-12-08 10:00:00,75.2,75.34,75.19,75.3,10300.0,41.8298,41.9077,41.8243,41.8854,10300.0
2008-12-08 10:30:00,75.2,75.2,75.2,75.2,500.0,41.8298,41.8298,41.8298,41.8298,500.0
2008-12-08 11:00:00,75.2,75.2,75.17,75.19,3800.0,41.8298,41.8298,41.8131,41.8243,3800.0
2008-12-08 11:30:00,75.18,75.18,75.17,75.17,800.0,41.8187,41.8187,41.8131,41.8131,800.0
2008-12-08 12:00:00,75.17,75.18,75.0,75.11,28500.0,41.8131,41.8187,41.7186,41.7798,28500.0
2008-12-08 12:30:00,75.1,75.11,75.1,75.11,2700.0,41.7742,41.7798,41.7742,41.7798,2700.0
2008-12-08 13:00:00,75.06,75.11,75.06,75.11,1100.0,41.7519,41.7798,41.7519,41.7798,1100.0
2008-12-08 13:30:00,75.1,75.13,75.02,75.02,11800.0,41.7742,41.7909,41.7297,41.7297,11800.0
2008-12-08 14:00:00,75.01,75.13,74.97,75.13,4500.0,41.7241,41.7909,41.7019,41.7909,4500.0
2008-12-08 14:30:00,75.11,75.19,75.09,75.15,1600.0,41.7798,41.8243,41.7686,41.802,1600.0
2008-12-08 15:00:00,75.15,75.15,75.1,75.1,2400.0,41.802,41.802,41.7742,41.7742,2400.0
2008-12-08 15:30:00,75.13,75.13,74.95,75.02,13100.0,41.7909,41.7909,41.6908,41.7297,13100.0
2008-12-09 09:30:00,74.95,75.1,74.93,74.93,1700.0,41.6908,41.7742,41.6796,41.6796,1700.0
2008-12-09 10:00:00,74.93,75.13,74.93,74.98,2400.0,41.6796,41.7909,41.6796,41.7074,2400.0
2008-12-09 10:30:00,74.98,74.98,74.96,74.96,2200.0,41.7074,41.7074,41.6963,41.6963,2200.0
2008-12-09 11:00:00,74.96,74.96,74.96,74.96,2500.0,41.6963,41.6963,41.6963,41.6963,2500.0
2008-12-09 11:30:00,74.96,75.05,74.96,75.05,900.0,41.6963,41.7464,41.6963,41.7464,900.0
2008-12-09 12:00:00,75.05,75.16,75.04,75.16,4900.0,41.7464,41.8076,41.7408,41.8076,4900.0
2008-12-09 12:30:00,75.16,75.27,75.15,75.27,1400.0,41.8076,41.8688,41.802,41.8688,1400.0
2008-12-09 13:00:00,75.34,75.45,75.29,75.45,3300.0,41.9077,41.9689,41.8799,41.9689,3300.0
2008-12-09 13:30:00,75.43,75.51,75.43,75.51,2000.0,41.9578,42.0023,41.9578,42.0023,2000.0
2008-12-09 14:00:00,75.52,75.54,75.52,75.53,6100.0,42.0078,42.0189,42.0078,42.0134,6100.0
2008-12-09 14:30:00,75.57,75.59,75.54,75.54,9700.0,42.0356,42.0468,42.0189,42.0189,9700.0
2008-12-09 15:00:00,75.53,75.53,75.52,75.53,1600.0,42.0134,42.0134,42.0078,42.0134,1600.0
2008-12-09 15:30:00,75.53,75.53,75.52,75.53,5700.0,42.0134,42.0134,42.0078,42.0134,5700.0
2008-12-10 09:30:00,75.12,75.12,74.6,74.67,11900.0,41.7853,41.7853,41.4961,41.535,11900.0
2008-12-10 10:00:00,75.08,75.13,75.0,75.1,7200.0,41.7631,41.7909,41.7186,41.7742,7200.0
2008-12-10 10:30:00,75.15,75.35,75.12,75.22,2800.0,41.802,41.9133,41.7853,41.8409,2800.0
2008-12-10 11:00:00,75.23,75.32,75.12,75.12,2600.0,41.8465,41.8966,41.7853,41.7853,2600.0
2008-12-10 11:30:00,75.23,75.24,75.2,75.2,2900.0,41.8465,41.8521,41.8298,41.8298,2900.0
2008-12-10 12:00:00,75.2,75.2,75.14,75.14,2700.0,41.8298,41.8298,41.7964,41.7964,2700.0
2008-12-10 12:30:00,75.2,75.2,75.17,75.17,800.0,41.8298,41.8298,41.8131,41.8131,800.0
2008-12-10 13:00:00,75.17,75.17,74.63,75.09,18500.0,41.8131,41.8131,41.5128,41.7686,18500.0
2008-12-10 13:30:00,75.15,75.15,74.9,75.04,2600.0,41.802,41.802,41.6629,41.7408,2600.0
2008-12-10 14:00:00,75.08,75.18,74.99,75.18,2900.0,41.7631,41.8187,41.713,41.8187,2900.0
2008-12-10 14:30:00,75.28,75.52,75.26,75.33,14900.0,41.8743,42.0078,41.8632,41.9021,14900.0
2008-12-10 15:00:00,75.3,75.32,75.23,75.32,5400.0,41.8854,41.8966,41.8465,41.8966,5400.0
2008-12-10 15:30:00,75.32,75.44,75.32,75.4,9100.0,41.8966,41.9633,41.8966,41.9411,9100.0
2008-12-11 09:30:00,75.95,76.07,75.41,75.5,16400.0,42.247,42.3138,41.9466,41.9967,16400.0
2008-12-11 10:00:00,75.51,75.77,75.38,75.4,3300.0,42.0023,42.1469,41.9299,41.9411,3300.0
2008-12-11 10:30:00,75.6,75.64,75.41,75.64,2700.0,42.0523,42.0746,41.9466,42.0746,2700.0
2008-12-11 11:00:00,75.94,75.94,75.51,75.53,2400.0,42.2414,42.2414,42.0023,42.0134,2400.0
2008-12-11 11:30:00,75.62,75.62,75.52,75.52,1600.0,42.0634,42.0634,42.0078,42.0078,1600.0
2008-12-11 12:00:00,75.5,75.52,75.4,75.48,3100.0,41.9967,42.0078,41.9411,41.9856,3100.0
2008-12-11 12:30:00,75.48,75.48,75.27,75.27,3000.0,41.9856,41.9856,41.8688,41.8688,3000.0
2008-12-11 13:00:00,75.43,75.55,75.41,75.49,800.0,41.9578,42.0245,41.9466,41.9911,800.0
2008-12-11 13:30:00,75.46,75.46,75.23,75.28,1700.0,41.9744,41.9744,41.8465,41.8743,1700.0
2008-12-11 14:00:00,75.26,75.36,75.24,75.33,12100.0,41.8632,41.9188,41.8521,41.9021,12100.0
2008-12-11 14:30:00,75.32,75.46,75.32,75.38,5000.0,41.8966,41.9744,41.8966,41.9299,5000.0
2008-12-11 15:00:00,75.4,75.66,75.4,75.66,4000.0,41.9411,42.0857,41.9411,42.0857,4000.0
2008-12-11 15:30:00,75.68,75.96,75.51,75.76,12100.0,42.0968,42.2526,42.0023,42.1413,12100.0
2008-12-12 09:30:00,75.59,75.59,75.08,75.5,2700.0,42.0468,42.0468,41.7631,41.9967,2700.0
2008-12-12 10:00:00,75.47,75.61,75.41,75.52,3700.0,41.98,42.0579,41.9466,42.0078,3700.0
2008-12-12 10:30:00,75.42,75.64,75.24,75.24,20100.0,41.9522,42.0746,41.8521,41.8521,20100.0
2008-12-12 11:00:00,75.19,75.19,74.8,75.01,1800.0,41.8243,41.8243,41.6073,41.7241,1800.0
2008-12-12 11:30:00,75.0,75.19,74.93,75.19,6600.0,41.7186,41.8243,41.6796,41.8243,6600.0
2008-12-12 12:00:00,75.15,75.15,74.91,75.0,5600.0,41.802,41.802,41.6685,41.7186,5600.0
2008-12-12 12:30:00,75.0,75.07,74.95,75.07,15100.0,41.7186,41.7575,41.6908,41.7575,15100.0
2008-12-12 13:00:00,75.07,75.07,74.95,74.95,1500.0,41.7575,41.7575,41.6908,41.6908,1500.0
2008-12-12 13:30:00,74.95,75.19,74.95,75.15,7500.0,41.6908,41.8243,41.6908,41.802,7500.0
2008-12-12 14:00:00,75.17,75.35,75.14,75.35,7900.0,41.8131,41.9133,41.7964,41.9133,7900.0
2008-12-12 14:30:00,75.35,75.64,75.27,75.45,5400.0,41.9133,42.0746,41.8688,41.9689,5400.0
2008-12-12 15:00:00,75.45,75.88,75.43,75.88,12400.0,41.9689,42.2081,41.9578,42.2081,12400.0
2008-12-12 15:30:00,75.65,75.99,75.55,75.99,10500.0,42.0801,42.2693,42.0245,42.2693,10500.0
2008-12-15 09:30:00,76.4,76.4,76.0,76.09,28500.0,42.4973,42.4973,42.2748,42.3249,28500.0
2008-12-15 10:00:00,76.01,76.22,75.66,76.22,4400.0,42.2804,42.3972,42.0857,42.3972,4400.0
2008-12-15 10:30:00,76.16,76.24,76.0,76.24,7600.0,42.3638,42.4083,42.2748,42.4083,7600.0
2008-12-15 11:00:00,76.16,76.26,76.04,76.04,2000.0,42.3638,42.4194,42.2971,42.2971,2000.0
2008-12-15 11:30:00,76.02,76.33,76.02,76.26,2200.0,42.2859,42.4584,42.2859,42.4194,2200.0
2008-12-15 12:00:00,76.02,76.29,76.02,76.25,3300.0,42.2859,42.4361,42.2859,42.4139,3300.0
2008-12-15 12:30:00,76.01,76.29,76.0,76.02,800.0,42.2804,42.4361,42.2748,42.2859,800.0
2008-12-15 13:00:00,76.26,76.36,76.04,76.24,2400.0,42.4194,42.4751,42.2971,42.4083,2400.0
2008-12-15 13:30:00,76.24,76.24,76.14,76.14,5900.0,42.4083,42.4083,42.3527,42.3527,5900.0
2008-12-15 14:00:00,76.19,76.24,76.14,76.22,13200.0,42.3805,42.4083,42.3527,42.3972,13200.0
2008-12-15 14:30:00,76.16,76.32,76.15,76.2,6300.0,42.3638,42.4528,42.3583,42.3861,6300.0
2008-12-15 15:00:00,76.2,76.29,76.16,76.27,44100.0,42.3861,42.4361,42.3638,42.425,44100.0
2008-12-15 15:30:00,76.19,76.36,76.17,76.35,7000.0,42.3805,42.4751,42.3694,42.4695,7000.0
2008-12-16 09:30:00,76.54,76.54,76.32,76.32,29000.0,42.5752,42.5752,42.4528,42.4528,29000.0
2008-12-16 10:00:00,76.47,76.47,76.36,76.4,3100.0,42.5363,42.5363,42.4751,42.4973,3100.0
2008-12-16 10:30:00,76.4,76.4,76.18,76.4,5500.0,42.4973,42.4973,42.3749,42.4973,5500.0
2008-12-16 11:00:00,76.37,76.4,76.33,76.4,2300.0,42.4806,42.4973,42.4584,42.4973,2300.0
2008-12-16 11:30:00,76.4,76.48,76.26,76.26,5300.0,42.4973,42.5418,42.4194,42.4194,5300.0
2008-12-16 12:00:00,76.29,76.43,76.29,76.43,800.0,42.4361,42.514,42.4361,42.514,800.0
2008-12-16 12:30:00,76.4,76.4,76.25,76.3,5600.0,42.4973,42.4973,42.4139,42.4417,5600.0
2008-12-16 13:00:00,76.4,76.44,76.31,76.43,8200.0,42.4973,42.5196,42.4473,42.514,8200.0
2008-12-16 13:30:00,76.47,76.48,76.01,76.47,20200.0,42.5363,42.5418,42.2804,42.5363,20200.0
2008-12-16 14:00:00,76.48,76.7,76.33,76.7,6800.0,42.5418,42.6642,42.4584,42.6642,6800.0
2008-12-16 14:30:00,76.7,77.42,76.68,76.9,9600.0,42.6642,43.0647,42.6531,42.7754,9600.0
2008-12-16 15:00:00,77.18,77.53,77.18,77.5,25400.0,42.9312,43.1259,42.9312,43.1092,25400.0
2008-12-16 15:30:00,77.51,77.74,77.37,77.56,13400.0,43.1147,43.2427,43.0369,43.1426,13400.0
2008-12-17 09:30:00,78.16,78.16,77.73,77.86,4400.0,43.4763,43.4763,43.2371,43.3094,4400.0
2008-12-17 10:00:00,77.99,78.07,77.99,78.07,1100.0,43.3817,43.4262,43.3817,43.4262,1100.0
2008-12-17 10:30:00,78.01,78.27,77.76,78.27,19400.0,43.3929,43.5375,43.2538,43.5375,19400.0
2008-12-17 11:00:00,78.31,78.34,78.22,78.29,3900.0,43.5597,43.5764,43.5097,43.5486,3900.0
2008-12-17 11:30:00,78.35,78.35,78.23,78.27,2400.0,43.582,43.582,43.5152,43.5375,2400.0
2008-12-17 12:00:00,78.27,78.32,78.15,78.19,4000.0,43.5375,43.5653,43.4707,43.493,4000.0
2008-12-17 12:30:00,78.19,78.48,78.19,78.48,5400.0,43.493,43.6543,43.493,43.6543,5400.0
2008-12-17 13:00:00,78.38,78.42,78.31,78.36,3400.0,43.5987,43.6209,43.5597,43.5876,3400.0
2008-12-17 13:30:00,78.35,78.43,78.35,78.4,2200.0,43.582,43.6265,43.582,43.6098,2200.0
2008-12-17 14:00:00,78.36,78.37,77.95,78.33,9400.0,43.5876,43.5931,43.3595,43.5709,9400.0
2008-12-17 14:30:00,78.25,78.39,78.2,78.37,3900.0,43.5264,43.6042,43.4986,43.5931,3900.0
2008-12-17 15:00:00,78.36,78.43,78.25,78.38,13500.0,43.5876,43.6265,43.5264,43.5987,13500.0
2008-12-17 15:30:00,78.37,78.7,78.36,78.69,34900.0,43.5931,43.7767,43.5876,43.7711,34900.0
2008-12-18 09:30:00,78.7,79.0,78.7,78.96,3200.0,43.7767,43.9436,43.7767,43.9213,3200.0
2008-12-18 10:00:00,79.05,79.19,78.92,79.19,2700.0,43.9714,44.0492,43.8991,44.0492,2700.0
2008-12-18 10:30:00,79.18,79.3,79.18,79.19,2500.0,44.0437,44.1104,44.0437,44.0492,2500.0
2008-12-18 11:00:00,79.27,79.32,79.21,79.28,4100.0,44.0937,44.1216,44.0604,44.0993,4100.0
2008-12-18 11:30:00,79.27,79.27,79.09,79.12,2300.0,44.0937,44.0937,43.9936,44.0103,2300.0
2008-12-18 12:00:00,79.07,79.08,79.0,79.01,11500.0,43.9825,43.9881,43.9436,43.9491,11500.0
2008-12-18 12:30:00,79.05,79.16,78.92,79.16,4400.0,43.9714,44.0326,43.8991,44.0326,4400.0
2008-12-18 13:00:00,79.16,79.39,79.16,79.33,18800.0,44.0326,44.1605,44.0326,44.1271,18800.0
2008-12-18 13:30:00,79.35,79.57,79.35,79.55,4600.0,44.1382,44.2606,44.1382,44.2495,4600.0
2008-12-18 14:00:00,79.57,79.62,79.53,79.62,4000.0,44.2606,44.2884,44.2384,44.2884,4000.0
2008-12-18 14:30:00,79.58,79.69,79.5,79.69,7400.0,44.2662,44.3274,44.2217,44.3274,7400.0
2008-12-18 15:00:00,79.58,79.81,79.57,79.7,11700.0,44.2662,44.3941,44.2606,44.3329,11700.0
2008-12-18 15:30:00,79.7,79.82,79.69,79.75,8500.0,44.3329,44.3997,44.3274,44.3607,8500.0
2008-12-19 09:30:00,78.77,79.21,78.62,78.62,30500.0,43.8156,44.0604,43.7322,43.7322,30500.0
2008-12-19 10:00:00,78.55,78.75,78.55,78.71,14000.0,43.6932,43.8045,43.6932,43.7822,14000.0
2008-12-19 10:30:00,78.7,78.83,78.7,78.7,5500.0,43.7767,43.849,43.7767,43.7767,5500.0
2008-12-19 11:00:00,78.75,79.08,77.65,77.98,21600.0,43.8045,43.9881,43.1926,43.3762,21600.0
2008-12-19 11:30:00,78.08,78.25,77.96,78.19,5400.0,43.4318,43.5264,43.3651,43.493,5400.0
2008-12-19 12:00:00,78.19,78.38,78.17,78.38,2000.0,43.493,43.5987,43.4819,43.5987,2000.0
2008-12-19 12:30:00,78.34,78.43,78.3,78.33,3200.0,43.5764,43.6265,43.5542,43.5709,3200.0
2008-12-19 13:00:00,78.42,78.47,78.42,78.46,1000.0,43.6209,43.6487,43.6209,43.6432,1000.0
2008-12-19 13:30:00,78.73,78.73,78.53,78.53,300.0,43.7934,43.7934,43.6821,43.6821,300.0
2008-12-19 14:00:00,78.54,78.6,78.54,78.6,400.0,43.6877,43.7211,43.6877,43.7211,400.0
2008-12-19 14:30:00,78.59,78.7,78.54,78.7,2300.0,43.7155,43.7767,43.6877,43.7767,2300.0
2008-12-19 15:00:00,78.67,78.91,78.61,78.91,5200.0,43.76,43.8935,43.7266,43.8935,5200.0
2008-12-19 15:30:00,78.9,78.91,78.65,78.89,13400.0,43.8879,43.8935,43.7489,43.8824,13400.0
2008-12-22 09:30:00,78.29,78.65,78.29,78.65,5800.0,43.5486,43.7489,43.5486,43.7489,5800.0
2008-12-22 10:00:00,78.56,78.71,78.5,78.61,2200.0,43.6988,43.7822,43.6654,43.7266,2200.0
2008-12-22 10:30:00,78.65,78.75,78.63,78.63,400.0,43.7489,43.8045,43.7377,43.7377,400.0
2008-12-22 11:00:00,78.57,78.65,78.57,78.57,2600.0,43.7044,43.7489,43.7044,43.7044,2600.0
2008-12-22 11:30:00,78.64,78.78,78.57,78.73,2800.0,43.7433,43.8212,43.7044,43.7934,2800.0
2008-12-22 12:00:00,78.83,78.98,78.62,78.89,6600.0,43.849,43.9324,43.7322,43.8824,6600.0
2008-12-22 12:30:00,78.96,78.97,78.9,78.93,3700.0,43.9213,43.9269,43.8879,43.9046,3700.0
2008-12-22 13:00:00,78.95,78.95,78.7,78.92,5200.0,43.9157,43.9157,43.7767,43.8991,5200.0
2008-12-22 13:30:00,78.92,79.06,78.92,79.06,4300.0,43.8991,43.9769,43.8991,43.9769,4300.0
2008-12-22 14:00:00,79.05,79.13,79.05,79.07,4000.0,43.9714,44.0159,43.9714,43.9825,4000.0
2008-12-22 14:30:00,79.05,79.05,78.89,78.99,2800.0,43.9714,43.9714,43.8824,43.938,2800.0
2008-12-22 15:00:00,79.04,79.07,78.57,79.07,12600.0,43.9658,43.9825,43.7044,43.9825,12600.0
2008-12-22 15:30:00,79.06,79.06,78.79,78.89,8400.0,43.9769,43.9769,43.8267,43.8824,8400.0
2008-12-23 09:30:00,78.71,79.7,77.96,78.68,38500.0,43.7822,44.3329,43.3651,43.7656,38500.0
2008-12-23 10:00:00,78.68,78.76,78.67,78.71,1400.0,43.7656,43.8101,43.76,43.7822,1400.0
2008-12-23 10:30:00,78.9,78.97,78.81,78.81,6900.0,43.8879,43.9269,43.8379,43.8379,6900.0
2008-12-23 11:00:00,78.96,79.28,78.8,78.81,4000.0,43.9213,44.0993,43.8323,43.8379,4000.0
2008-12-23 11:30:00,78.75,78.93,78.75,78.92,2600.0,43.8045,43.9046,43.8045,43.8991,2600.0
2008-12-23 12:00:00,78.85,79.05,78.77,79.05,9400.0,43.8601,43.9714,43.8156,43.9714,9400.0
2008-12-23 12:30:00,79.07,79.17,79.04,79.17,2600.0,43.9825,44.0381,43.9658,44.0381,2600.0
2008-12-23 13:00:00,78.88,79.2,78.69,79.16,6700.0,43.8768,44.0548,43.7711,44.0326,6700.0
2008-12-23 13:30:00,79.2,79.25,79.2,79.24,3400.0,44.0548,44.0826,44.0548,44.0771,3400.0
2008-12-23 14:00:00,79.25,79.27,79.22,79.25,6500.0,44.0826,44.0937,44.0659,44.0826,6500.0
2008-12-23 14:30:00,79.21,79.25,79.2,79.22,2900.0,44.0604,44.0826,44.0548,44.0659,2900.0
2008-12-23 15:00:00,79.2,79.23,79.11,79.21,5200.0,44.0548,44.0715,44.0047,44.0604,5200.0
2008-12-23 15:30:00,79.12,79.19,79.08,79.08,5100.0,44.0103,44.0492,43.9881,43.9881,5100.0
2008-12-24 09:30:00,78.52,79.35,78.52,79.31,17600.0,43.8405,44.3039,43.8405,44.2816,17600.0
2008-12-24 10:00:00,79.31,79.55,79.31,79.49,9000.0,44.2816,44.4156,44.2816,44.3821,9000.0
2008-12-24 10:30:00,79.25,79.25,78.7,78.81,3800.0,44.2481,44.2481,43.941,44.0024,3800.0
2008-12-24 11:00:00,78.79,78.87,78.76,78.79,1100.0,43.9912,44.0359,43.9745,43.9912,1100.0
2008-12-24 11:30:00,78.91,79.08,78.87,79.01,3600.0,44.0582,44.1531,44.0359,44.1141,3600.0
2008-12-24 12:00:00,79.01,79.01,78.8,78.82,5700.0,44.1141,44.1141,43.9968,44.008,5700.0
2008-12-24 12:30:00,78.83,78.83,78.8,78.81,1800.0,44.0136,44.0136,43.9968,44.0024,1800.0
2008-12-26 09:30:00,78.9,78.95,78.72,78.9,9000.0,44.0526,44.0806,43.9521,44.0526,9000.0
2008-12-26 10:00:00,78.9,78.9,78.67,78.67,1600.0,44.0526,44.0526,43.9242,43.9242,1600.0
2008-12-26 10:30:00,78.72,78.8,78.68,78.79,2900.0,43.9521,43.9968,43.9298,43.9912,2900.0
2008-12-26 11:00:00,78.79,78.97,78.79,78.97,2100.0,43.9912,44.0917,43.9912,44.0917,2100.0
2008-12-26 11:30:00,78.96,79.24,78.96,79.09,3900.0,44.0861,44.2425,44.0861,44.1587,3900.0
2008-12-26 12:00:00,79.09,79.24,79.09,79.24,1600.0,44.1587,44.2425,44.1587,44.2425,1600.0
2008-12-26 12:30:00,79.24,79.29,79.17,79.24,5000.0,44.2425,44.2704,44.2034,44.2425,5000.0
2008-12-26 13:00:00,79.24,79.27,79.23,79.25,2300.0,44.2425,44.2592,44.2369,44.2481,2300.0
2008-12-26 13:30:00,79.24,79.31,78.12,78.75,17500.0,44.2425,44.2816,43.6171,43.9689,17500.0
2008-12-26 14:00:00,78.59,79.04,78.57,78.96,7600.0,43.8796,44.1308,43.8684,44.0861,7600.0
2008-12-26 14:30:00,79.02,79.35,78.5,79.35,5500.0,44.1196,44.3039,43.8293,44.3039,5500.0
2008-12-26 15:00:00,79.33,79.38,79.29,79.37,2300.0,44.2927,44.3206,44.2704,44.3151,2300.0
2008-12-26 15:30:00,79.4,79.42,79.33,79.42,7500.0,44.3318,44.343,44.2927,44.343,7500.0
2008-12-29 09:30:00,79.07,79.64,79.07,79.64,12100.0,44.1476,44.4658,44.1476,44.4658,12100.0
2008-12-29 10:00:00,79.68,79.7,78.97,79.51,2000.0,44.4881,44.4993,44.0917,44.3932,2000.0
2008-12-29 10:30:00,79.24,79.47,79.24,79.42,8100.0,44.2425,44.3709,44.2425,44.343,8100.0
2008-12-29 11:00:00,79.47,79.47,79.41,79.45,2200.0,44.3709,44.3709,44.3374,44.3597,2200.0
2008-12-29 11:30:00,79.47,79.47,79.42,79.44,4300.0,44.3709,44.3709,44.343,44.3541,4300.0
2008-12-29 12:00:00,79.43,79.51,79.24,79.26,7000.0,44.3486,44.3932,44.2425,44.2536,7000.0
2008-12-29 12:30:00,79.37,79.74,79.17,79.46,4000.0,44.3151,44.5216,44.2034,44.3653,4000.0
2008-12-29 13:00:00,79.34,79.51,79.25,79.51,2200.0,44.2983,44.3932,44.2481,44.3932,2200.0
2008-12-29 13:30:00,79.4,79.91,79.0,79.84,20800.0,44.3318,44.6166,44.1085,44.5775,20800.0
2008-12-29 14:00:00,79.81,79.85,79.71,79.71,9100.0,44.5607,44.5831,44.5049,44.5049,9100.0
2008-12-29 14:30:00,79.74,79.74,79.5,79.62,3200.0,44.5216,44.5216,44.3876,44.4546,3200.0
2008-12-29 15:00:00,79.65,79.65,79.44,79.46,3900.0,44.4714,44.4714,44.3541,44.3653,3900.0
2008-12-29 15:30:00,79.42,79.61,79.42,79.58,2400.0,44.343,44.4491,44.343,44.4323,2400.0
2008-12-30 09:30:00,79.0,79.57,78.89,79.52,14600.0,44.1085,44.4267,44.0471,44.3988,14600.0
2008-12-30 10:00:00,79.57,79.58,79.37,79.37,8800.0,44.4267,44.4323,44.3151,44.3151,8800.0
2008-12-30 10:30:00,79.49,79.54,79.36,79.52,3800.0,44.3821,44.41,44.3095,44.3988,3800.0
2008-12-30 11:00:00,79.54,79.62,79.5,79.6,4100.0,44.41,44.4546,44.3876,44.4435,4100.0
2008-12-30 11:30:00,79.59,79.6,79.44,79.6,11700.0,44.4379,44.4435,44.3541,44.4435,11700.0
2008-12-30 12:00:00,79.6,79.6,79.47,79.6,2200.0,44.4435,44.4435,44.3709,44.4435,2200.0
2008-12-30 12:30:00,79.66,79.66,79.47,79.52,1500.0,44.477,44.477,44.3709,44.3988,1500.0
2008-12-30 13:00:00,79.53,79.72,79.53,79.7,1900.0,44.4044,44.5105,44.4044,44.4993,1900.0
2008-12-30 13:30:00,79.72,79.72,79.64,79.69,8100.0,44.5105,44.5105,44.4658,44.4937,8100.0
2008-12-30 14:00:00,79.69,79.72,78.98,78.98,10900.0,44.4937,44.5105,44.0973,44.0973,10900.0
2008-12-30 14:30:00,78.91,79.27,78.9,79.11,4500.0,44.0582,44.2592,44.0526,44.1699,4500.0
2008-12-30 15:00:00,79.1,79.62,78.88,79.43,7300.0,44.1643,44.4546,44.0415,44.3486,7300.0
2008-12-30 15:30:00,79.38,79.69,79.38,79.47,5700.0,44.3206,44.4937,44.3206,44.3709,5700.0
2008-12-31 09:30:00,79.25,79.85,79.25,79.74,12300.0,44.2481,44.5831,44.2481,44.5216,12300.0
2008-12-31 10:00:00,79.76,79.82,79.62,79.64,18700.0,44.5328,44.5663,44.4546,44.4658,18700.0
2008-12-31 10:30:00,79.7,79.92,79.6,79.6,24900.0,44.4993,44.6221,44.4435,44.4435,24900.0
2008-12-31 11:00:00,79.6,79.9,79.5,79.61,31000.0,44.4435,44.611,44.3876,44.4491,31000.0
2008-12-31 11:30:00,79.61,79.93,79.27,79.27,24700.0,44.4491,44.6277,44.2592,44.2592,24700.0
2008-12-31 12:00:00,79.27,79.3,79.17,79.2,16100.0,44.2592,44.276,44.2034,44.2201,16100.0
2008-12-31 12:30:00,79.2,79.28,79.1,79.19,8700.0,44.2201,44.2648,44.1643,44.2146,8700.0
2008-12-31 13:00:00,79.27,79.27,79.05,79.15,8600.0,44.2592,44.2592,44.1364,44.1922,8600.0
2008-12-31 13:30:00,79.15,79.15,79.1,79.11,9900.0,44.1922,44.1922,44.1643,44.1699,9900.0
2008-12-31 14:00:00,79.11,79.15,79.08,79.13,4000.0,44.1699,44.1922,44.1531,44.1811,4000.0
2008-12-31 14:30:00,79.32,79.55,79.24,79.47,7100.0,44.2871,44.4156,44.2425,44.3709,7100.0
2008-12-31 15:00:00,79.38,79.55,79.3,79.38,9800.0,44.3206,44.4156,44.276,44.3206,9800.0
2008-12-31 15:30:00,79.54,79.57,79.18,79.57,10700.0,44.41,44.4267,44.209,44.4267,10700.0
2009-01-02 09:30:00,78.87,79.56,78.87,79.01,13300.0,44.0359,44.4211,44.0359,44.1141,13300.0
2009-01-02 10:00:00,78.95,79.25,78.83,78.83,4100.0,44.0806,44.2481,44.0136,44.0136,4100.0
2009-01-02 10:30:00,78.93,78.93,78.65,78.78,1800.0,44.0694,44.0694,43.9131,43.9856,1800.0
2009-01-02 11:00:00,78.81,78.89,78.77,78.87,1300.0,44.0024,44.0471,43.9801,44.0359,1300.0
2009-01-02 11:30:00,78.95,79.19,78.7,78.89,8800.0,44.0806,44.2146,43.941,44.0471,8800.0
2009-01-02 12:00:00,79.09,79.18,78.73,79.15,3900.0,44.1587,44.209,43.9577,44.1922,3900.0
2009-01-02 12:30:00,79.16,79.16,79.02,79.12,1800.0,44.1978,44.1978,44.1196,44.1755,1800.0
2009-01-02 13:00:00,79.1,79.1,78.88,78.96,2400.0,44.1643,44.1643,44.0415,44.0861,2400.0
2009-01-02 13:30:00,78.86,78.89,78.69,78.69,1400.0,44.0303,44.0471,43.9354,43.9354,1400.0
2009-01-02 14:00:00,78.65,78.74,78.63,78.63,700.0,43.9131,43.9633,43.9019,43.9019,700.0
2009-01-02 14:30:00,78.63,78.65,78.41,78.54,9500.0,43.9019,43.9131,43.779,43.8516,9500.0
2009-01-02 15:00:00,78.57,78.75,78.57,78.75,17600.0,43.8684,43.9689,43.8684,43.9689,17600.0
2009-01-02 15:30:00,78.67,78.79,78.51,78.79,4000.0,43.9242,43.9912,43.8349,43.9912,4000.0
2009-01-05 09:30:00,78.24,78.24,77.8,77.91,28300.0,43.6841,43.6841,43.4385,43.4999,28300.0
2009-01-05 10:00:00,78.01,78.1,77.51,77.79,43700.0,43.5557,43.606,43.2765,43.4329,43700.0
2009-01-05 10:30:00,77.64,77.9,77.52,77.9,12600.0,43.3491,43.4943,43.2821,43.4943,12600.0
2009-01-05 11:00:00,77.85,77.98,77.64,77.98,4900.0,43.4664,43.539,43.3491,43.539,4900.0
2009-01-05 11:30:00,77.77,77.88,77.71,77.81,4500.0,43.4217,43.4831,43.3882,43.444,4500.0
2009-01-05 12:00:00,77.85,78.24,77.76,77.9,25700.0,43.4664,43.6841,43.4161,43.4943,25700.0
2009-01-05 12:30:00,77.98,78.01,77.91,77.98,4100.0,43.539,43.5557,43.4999,43.539,4100.0
2009-01-05 13:00:00,78.01,78.09,78.01,78.07,3400.0,43.5557,43.6004,43.5557,43.5892,3400.0
2009-01-05 13:30:00,78.03,78.2,78.03,78.05,5600.0,43.5669,43.6618,43.5669,43.578,5600.0
2009-01-05 14:00:00,78.04,78.11,78.01,78.01,2000.0,43.5725,43.6115,43.5557,43.5557,2000.0
2009-01-05 14:30:00,78.09,78.3,77.64,78.3,24000.0,43.6004,43.7176,43.3491,43.7176,24000.0
2009-01-05 15:00:00,78.28,78.65,78.12,78.21,26500.0,43.7065,43.9131,43.6171,43.6674,26500.0
2009-01-05 15:30:00,78.41,78.41,78.39,78.4,12700.0,43.779,43.779,43.7679,43.7735,12700.0
2009-01-06 09:30:00,78.15,78.3,77.44,77.46,10400.0,43.6339,43.7176,43.2375,43.2486,10400.0
2009-01-06 10:00:00,77.67,77.75,77.61,77.72,4800.0,43.3659,43.4105,43.3324,43.3938,4800.0
2009-01-06 10:30:00,77.74,77.81,77.74,77.81,1300.0,43.405,43.444,43.405,43.444,1300.0
2009-01-06 11:00:00,77.82,77.93,77.82,77.85,5000.0,43.4496,43.511,43.4496,43.4664,5000.0
2009-01-06 11:30:00,77.83,77.97,77.67,77.97,10900.0,43.4552,43.5334,43.3659,43.5334,10900.0
2009-01-06 12:00:00,77.89,78.07,77.88,77.89,6600.0,43.4887,43.5892,43.4831,43.4887,6600.0
2009-01-06 12:30:00,77.96,78.03,77.88,77.95,4500.0,43.5278,43.5669,43.4831,43.5222,4500.0
2009-01-06 13:00:00,77.96,78.1,77.96,78.07,2300.0,43.5278,43.606,43.5278,43.5892,2300.0
2009-01-06 13:30:00,78.09,78.26,77.96,78.07,6900.0,43.6004,43.6953,43.5278,43.5892,6900.0
2009-01-06 14:00:00,78.07,78.07,77.73,77.95,2800.0,43.5892,43.5892,43.3994,43.5222,2800.0
2009-01-06 14:30:00,77.88,77.95,77.65,77.92,8400.0,43.4831,43.5222,43.3547,43.5055,8400.0
2009-01-06 15:00:00,77.94,78.09,77.87,78.04,2800.0,43.5166,43.6004,43.4775,43.5725,2800.0
2009-01-06 15:30:00,78.07,78.14,77.97,78.13,7800.0,43.5892,43.6283,43.5334,43.6227,7800.0
2009-01-07 09:30:00,78.39,78.44,78.18,78.22,8400.0,43.7679,43.7958,43.6506,43.673,8400.0
2009-01-07 10:00:00,78.24,78.31,78.18,78.31,3800.0,43.6841,43.7232,43.6506,43.7232,3800.0
2009-01-07 10:30:00,78.22,78.23,77.98,78.12,4800.0,43.673,43.6785,43.539,43.6171,4800.0
2009-01-07 11:00:00,78.12,78.12,77.8,77.86,19100.0,43.6171,43.6171,43.4385,43.472,19100.0
2009-01-07 11:30:00,77.81,77.81,77.68,77.68,9100.0,43.444,43.444,43.3715,43.3715,9100.0
2009-01-07 12:00:00,77.78,77.78,77.53,77.71,19900.0,43.4273,43.4273,43.2877,43.3882,19900.0
2009-01-07 12:30:00,77.69,77.71,77.66,77.71,7500.0,43.377,43.3882,43.3603,43.3882,7500.0
2009-01-07 13:00:00,77.65,77.69,77.52,77.68,1400.0,43.3547,43.377,43.2821,43.3715,1400.0
2009-01-07 13:30:00,77.67,77.67,77.56,77.56,7300.0,43.3659,43.3659,43.3045,43.3045,7300.0
2009-01-07 14:00:00,77.56,77.68,77.56,77.62,16600.0,43.3045,43.3715,43.3045,43.338,16600.0
2009-01-07 14:30:00,77.62,77.66,77.56,77.66,3300.0,43.338,43.3603,43.3045,43.3603,3300.0
2009-01-07 15:00:00,77.66,77.82,77.65,77.82,5400.0,43.3603,43.4496,43.3547,43.4496,5400.0
2009-01-07 15:30:00,77.84,77.91,77.79,77.91,4400.0,43.4608,43.4999,43.4329,43.4999,4400.0
2009-01-08 09:30:00,77.99,77.99,77.75,77.86,8300.0,43.5445,43.5445,43.4105,43.472,8300.0
2009-01-08 10:00:00,77.92,77.92,77.82,77.84,5800.0,43.5055,43.5055,43.4496,43.4608,5800.0
2009-01-08 10:30:00,77.84,77.84,77.77,77.8,3300.0,43.4608,43.4608,43.4217,43.4385,3300.0
2009-01-08 11:00:00,77.77,77.91,77.73,77.91,8000.0,43.4217,43.4999,43.3994,43.4999,8000.0
2009-01-08 11:30:00,77.85,77.93,77.78,77.9,5400.0,43.4664,43.511,43.4273,43.4943,5400.0
2009-01-08 12:00:00,77.91,77.99,77.89,77.99,15600.0,43.4999,43.5445,43.4887,43.5445,15600.0
2009-01-08 12:30:00,77.95,77.98,77.91,77.92,2700.0,43.5222,43.539,43.4999,43.5055,2700.0
2009-01-08 13:00:00,77.97,78.19,77.97,78.19,2600.0,43.5334,43.6562,43.5334,43.6562,2600.0
2009-01-08 13:30:00,78.08,78.23,78.08,78.09,3800.0,43.5948,43.6785,43.5948,43.6004,3800.0
2009-01-08 14:00:00,78.09,78.23,78.07,78.13,5700.0,43.6004,43.6785,43.5892,43.6227,5700.0
2009-01-08 14:30:00,78.13,78.19,78.09,78.1,4000.0,43.6227,43.6562,43.6004,43.606,4000.0
2009-01-08 15:00:00,78.11,78.2,78.11,78.17,17000.0,43.6115,43.6618,43.6115,43.645,17000.0
2009-01-08 15:30:00,78.17,78.25,78.16,78.23,17200.0,43.645,43.6897,43.6395,43.6785,17200.0
2009-01-09 09:30:00,78.17,78.25,77.9,78.25,12200.0,43.645,43.6897,43.4943,43.6897,12200.0
2009-01-09 10:00:00,78.26,78.26,78.26,78.26,1400.0,43.6953,43.6953,43.6953,43.6953,1400.0
2009-01-09 10:30:00,78.21,78.37,78.21,78.36,1400.0,43.6674,43.7567,43.6674,43.7511,1400.0
2009-01-09 11:00:00,78.2,78.33,78.2,78.29,3000.0,43.6618,43.7344,43.6618,43.712,3000.0
2009-01-09 11:30:00,78.32,78.46,78.32,78.46,1000.0,43.7288,43.807,43.7288,43.807,1000.0
2009-01-09 12:00:00,78.47,78.56,78.41,78.53,5400.0,43.8125,43.8628,43.779,43.8461,5400.0
2009-01-09 12:30:00,78.56,78.57,78.5,78.57,8000.0,43.8628,43.8684,43.8293,43.8684,8000.0
2009-01-09 13:00:00,78.57,78.62,78.55,78.57,4300.0,43.8684,43.8963,43.8572,43.8684,4300.0
2009-01-09 13:30:00,78.62,78.66,78.61,78.64,4000.0,43.8963,43.9186,43.8907,43.9075,4000.0
2009-01-09 14:00:00,78.61,78.61,78.6,78.61,5400.0,43.8907,43.8907,43.8851,43.8907,5400.0
2009-01-09 14:30:00,78.6,78.61,78.47,78.47,4600.0,43.8851,43.8907,43.8125,43.8125,4600.0
2009-01-09 15:00:00,78.46,78.46,78.46,78.46,2900.0,43.807,43.807,43.807,43.807,2900.0
2009-01-09 15:30:00,78.46,78.56,78.45,78.48,7200.0,43.807,43.8628,43.8014,43.8181,7200.0
2009-01-12 09:30:00,78.61,78.78,78.61,78.78,4900.0,43.8907,43.9856,43.8907,43.9856,4900.0
2009-01-12 10:00:00,78.72,78.72,78.69,78.69,1500.0,43.9521,43.9521,43.9354,43.9354,1500.0
2009-01-12 10:30:00,78.79,78.83,78.75,78.82,4000.0,43.9912,44.0136,43.9689,44.008,4000.0
2009-01-12 11:00:00,78.86,78.88,78.7,78.73,800.0,44.0303,44.0415,43.941,43.9577,800.0
2009-01-12 11:30:00,78.71,78.79,78.71,78.77,2000.0,43.9466,43.9912,43.9466,43.9801,2000.0
2009-01-12 12:00:00,78.78,78.91,78.78,78.91,5100.0,43.9856,44.0582,43.9856,44.0582,5100.0
2009-01-12 12:30:00,78.88,78.95,78.71,78.73,4300.0,44.0415,44.0806,43.9466,43.9577,4300.0
2009-01-12 13:00:00,78.93,79.15,78.92,78.98,17300.0,44.0694,44.1922,44.0638,44.0973,17300.0
2009-01-12 13:30:00,79.08,79.08,78.69,78.83,8800.0,44.1531,44.1531,43.9354,44.0136,8800.0
2009-01-12 14:00:00,78.83,78.83,78.7,78.71,4500.0,44.0136,44.0136,43.941,43.9466,4500.0
2009-01-12 14:30:00,78.78,79.01,78.78,79.01,5600.0,43.9856,44.1141,43.9856,44.1141,5600.0
2009-01-12 15:00:00,79.01,79.03,78.95,78.98,8200.0,44.1141,44.1252,44.0806,44.0973,8200.0
2009-01-12 15:30:00,78.98,79.0,78.94,78.96,6400.0,44.0973,44.1085,44.075,44.0861,6400.0
2009-01-13 09:30:00,78.9,78.9,78.52,78.52,118700.0,44.0526,44.0526,43.8405,43.8405,118700.0
2009-01-13 10:00:00,78.59,78.6,78.53,78.55,2500.0,43.8796,43.8851,43.8461,43.8572,2500.0
2009-01-13 10:30:00,78.6,78.6,78.59,78.59,1300.0,43.8851,43.8851,43.8796,43.8796,1300.0
2009-01-13 11:00:00,78.6,78.6,78.55,78.55,2900.0,43.8851,43.8851,43.8572,43.8572,2900.0
2009-01-13 11:30:00,78.58,78.64,78.5,78.64,2600.0,43.874,43.9075,43.8293,43.9075,2600.0
2009-01-13 12:00:00,78.58,78.73,78.45,78.66,27000.0,43.874,43.9577,43.8014,43.9186,27000.0
2009-01-13 12:30:00,78.67,78.76,78.67,78.76,5200.0,43.9242,43.9745,43.9242,43.9745,5200.0
2009-01-13 13:00:00,78.76,78.83,78.75,78.83,2300.0,43.9745,44.0136,43.9689,44.0136,2300.0
2009-01-13 13:30:00,78.88,78.92,78.83,78.88,3100.0,44.0415,44.0638,44.0136,44.0415,3100.0
2009-01-13 14:00:00,78.96,78.96,78.75,78.8,5700.0,44.0861,44.0861,43.9689,43.9968,5700.0
2009-01-13 14:30:00,78.78,78.8,78.71,78.8,2700.0,43.9856,43.9968,43.9466,43.9968,2700.0
2009-01-13 15:00:00,78.8,78.81,78.75,78.81,5700.0,43.9968,44.0024,43.9689,44.0024,5700.0
2009-01-13 15:30:00,78.82,78.86,78.72,78.86,6200.0,44.008,44.0303,43.9521,44.0303,6200.0
2009-01-14 09:30:00,79.19,79.24,78.99,79.17,5500.0,44.2146,44.2425,44.1029,44.2034,5500.0
2009-01-14 10:00:00,79.21,79.35,79.13,79.32,3700.0,44.2257,44.3039,44.1811,44.2871,3700.0
2009-01-14 10:30:00,79.31,79.49,78.99,79.04,28000.0,44.2816,44.3821,44.1029,44.1308,28000.0
2009-01-14 11:00:00,79.04,79.13,79.0,79.1,3000.0,44.1308,44.1811,44.1085,44.1643,3000.0
2009-01-14 11:30:00,78.99,79.13,78.98,79.05,5100.0,44.1029,44.1811,44.0973,44.1364,5100.0
2009-01-14 12:00:00,79.06,79.23,79.06,79.23,2700.0,44.142,44.2369,44.142,44.2369,2700.0
2009-01-14 12:30:00,79.2,79.25,79.14,79.17,4900.0,44.2201,44.2481,44.1866,44.2034,4900.0
2009-01-14 13:00:00,79.06,79.19,79.01,79.19,6500.0,44.142,44.2146,44.1141,44.2146,6500.0
2009-01-14 13:30:00,79.08,79.2,79.07,79.18,3200.0,44.1531,44.2201,44.1476,44.209,3200.0
2009-01-14 14:00:00,79.19,79.19,79.05,79.11,9300.0,44.2146,44.2146,44.1364,44.1699,9300.0
2009-01-14 14:30:00,79.1,79.12,79.04,79.07,5700.0,44.1643,44.1755,44.1308,44.1476,5700.0
2009-01-14 15:00:00,79.07,79.13,79.03,79.07,5100.0,44.1476,44.1811,44.1252,44.1476,5100.0
2009-01-14 15:30:00,79.07,79.18,79.01,79.17,9400.0,44.1476,44.209,44.1141,44.2034,9400.0
2009-01-15 09:30:00,79.5,79.5,79.15,79.2,9800.0,44.3876,44.3876,44.1922,44.2201,9800.0
2009-01-15 10:00:00,79.15,79.29,79.15,79.29,2200.0,44.1922,44.2704,44.1922,44.2704,2200.0
2009-01-15 10:30:00,79.31,79.31,79.19,79.21,2000.0,44.2816,44.2816,44.2146,44.2257,2000.0
2009-01-15 11:00:00,79.17,79.17,79.0,79.01,5300.0,44.2034,44.2034,44.1085,44.1141,5300.0
2009-01-15 11:30:00,78.83,78.96,78.83,78.95,4500.0,44.0136,44.0861,44.0136,44.0806,4500.0
2009-01-15 12:00:00,78.9,79.05,78.72,78.98,4500.0,44.0526,44.1364,43.9521,44.0973,4500.0
2009-01-15 12:30:00,79.04,79.07,78.97,79.0,1800.0,44.1308,44.1476,44.0917,44.1085,1800.0
2009-01-15 13:00:00,78.97,79.04,78.95,79.01,4100.0,44.0917,44.1308,44.0806,44.1141,4100.0
2009-01-15 13:30:00,79.0,79.02,78.95,78.96,9900.0,44.1085,44.1196,44.0806,44.0861,9900.0
2009-01-15 14:00:00,78.95,78.98,78.95,78.98,3600.0,44.0806,44.0973,44.0806,44.0973,3600.0
2009-01-15 14:30:00,78.95,79.04,78.91,79.01,19800.0,44.0806,44.1308,44.0582,44.1141,19800.0
2009-01-15 15:00:00,79.05,79.12,78.8,78.86,14300.0,44.1364,44.1755,43.9968,44.0303,14300.0
2009-01-15 15:30:00,79.09,79.12,78.96,79.06,4900.0,44.1587,44.1755,44.0861,44.142,4900.0
2009-01-16 09:30:00,79.0,79.0,78.0,78.28,24600.0,44.1085,44.1085,43.5501,43.7065,24600.0
2009-01-16 10:00:00,78.22,78.49,78.22,78.44,3100.0,43.673,43.8237,43.673,43.7958,3100.0
2009-01-16 10:30:00,78.55,78.75,78.35,78.71,5200.0,43.8572,43.9689,43.7455,43.9466,5200.0
2009-01-16 11:00:00,78.75,78.99,78.72,78.76,8500.0,43.9689,44.1029,43.9521,43.9745,8500.0
2009-01-16 11:30:00,78.7,78.8,78.7,78.78,1400.0,43.941,43.9968,43.941,43.9856,1400.0
2009-01-16 12:00:00,78.74,79.08,78.74,78.91,2400.0,43.9633,44.1531,43.9633,44.0582,2400.0
2009-01-16 12:30:00,78.91,79.15,78.88,78.99,5100.0,44.0582,44.1922,44.0415,44.1029,5100.0
2009-01-16 13:00:00,79.04,79.09,78.95,78.95,2700.0,44.1308,44.1587,44.0806,44.0806,2700.0
2009-01-16 13:30:00,79.0,79.0,78.91,78.93,1200.0,44.1085,44.1085,44.0582,44.0694,1200.0
2009-01-16 14:00:00,78.85,78.98,78.84,78.98,15500.0,44.0247,44.0973,44.0191,44.0973,15500.0
2009-01-16 14:30:00,78.96,78.98,78.85,78.96,2900.0,44.0861,44.0973,44.0247,44.0861,2900.0
2009-01-16 15:00:00,78.96,78.96,78.83,78.83,4500.0,44.0861,44.0861,44.0136,44.0136,4500.0
2009-01-16 15:30:00,78.91,78.93,78.73,78.9,6000.0,44.0582,44.0694,43.9577,44.0526,6000.0
2009-01-20 09:30:00,77.94,77.98,77.55,77.96,9400.0,43.5166,43.539,43.2989,43.5278,9400.0
2009-01-20 10:00:00,77.97,78.04,77.92,77.94,4400.0,43.5334,43.5725,43.5055,43.5166,4400.0
2009-01-20 10:30:00,77.95,77.95,77.86,77.86,1400.0,43.5222,43.5222,43.472,43.472,1400.0
2009-01-20 11:00:00,77.89,77.94,77.81,77.83,4700.0,43.4887,43.5166,43.444,43.4552,4700.0
2009-01-20 11:30:00,77.93,77.95,77.93,77.94,400.0,43.511,43.5222,43.511,43.5166,400.0
2009-01-20 12:00:00,77.99,78.06,77.97,78.06,9200.0,43.5445,43.5836,43.5334,43.5836,9200.0
2009-01-20 12:30:00,78.09,78.09,77.71,77.92,33800.0,43.6004,43.6004,43.3882,43.5055,33800.0
2009-01-20 13:00:00,77.93,77.96,77.85,77.94,2000.0,43.511,43.5278,43.4664,43.5166,2000.0
2009-01-20 13:30:00,77.87,78.09,77.87,78.02,2800.0,43.4775,43.6004,43.4775,43.5613,2800.0
2009-01-20 14:00:00,78.17,78.25,78.03,78.25,3200.0,43.645,43.6897,43.5669,43.6897,3200.0
2009-01-20 14:30:00,78.29,78.55,78.23,78.34,2100.0,43.712,43.8572,43.6785,43.74,2100.0
2009-01-20 15:00:00,78.41,78.72,78.31,78.64,6500.0,43.779,43.9521,43.7232,43.9075,6500.0
2009-01-20 15:30:00,78.56,78.64,78.54,78.57,8600.0,43.8628,43.9075,43.8516,43.8684,8600.0
2009-01-21 09:30:00,78.38,78.38,77.66,77.88,14100.0,43.7623,43.7623,43.3603,43.4831,14100.0
2009-01-21 10:00:00,77.81,77.82,77.6,77.77,2200.0,43.444,43.4496,43.3268,43.4217,2200.0
2009-01-21 10:30:00,77.75,77.93,77.75,77.93,3400.0,43.4105,43.511,43.4105,43.511,3400.0
2009-01-21 11:00:00,77.93,77.94,77.88,77.94,5500.0,43.511,43.5166,43.4831,43.5166,5500.0
2009-01-21 11:30:00,77.82,77.87,77.82,77.84,2100.0,43.4496,43.4775,43.4496,43.4608,2100.0
2009-01-21 12:00:00,77.82,77.94,77.82,77.91,2500.0,43.4496,43.5166,43.4496,43.4999,2500.0
2009-01-21 12:30:00,77.88,77.93,77.83,77.91,800.0,43.4831,43.511,43.4552,43.4999,800.0
2009-01-21 13:00:00,77.84,77.91,77.82,77.88,2500.0,43.4608,43.4999,43.4496,43.4831,2500.0
2009-01-21 13:30:00,77.84,77.94,77.82,77.84,4600.0,43.4608,43.5166,43.4496,43.4608,4600.0
2009-01-21 14:00:00,77.84,77.85,77.66,77.73,4400.0,43.4608,43.4664,43.3603,43.3994,4400.0
2009-01-21 14:30:00,77.72,77.87,77.6,77.66,5000.0,43.3938,43.4775,43.3268,43.3603,5000.0
2009-01-21 15:00:00,77.6,77.73,77.6,77.65,6100.0,43.3268,43.3994,43.3268,43.3547,6100.0
2009-01-21 15:30:00,77.61,77.7,77.6,77.69,5300.0,43.3324,43.3826,43.3268,43.377,5300.0
2009-01-22 09:30:00,77.87,77.87,77.67,77.69,6700.0,43.4775,43.4775,43.3659,43.377,6700.0
2009-01-22 10:00:00,77.72,77.72,77.56,77.62,2200.0,43.3938,43.3938,43.3045,43.338,2200.0
2009-01-22 10:30:00,77.68,77.68,77.29,77.55,20300.0,43.3715,43.3715,43.1537,43.2989,20300.0
2009-01-22 11:00:00,77.52,77.52,77.25,77.34,3600.0,43.2821,43.2821,43.1314,43.1816,3600.0
2009-01-22 11:30:00,77.41,77.6,77.3,77.45,4200.0,43.2207,43.3268,43.1593,43.243,4200.0
2009-01-22 12:00:00,77.44,77.57,77.39,77.46,5800.0,43.2375,43.31,43.2095,43.2486,5800.0
2009-01-22 12:30:00,77.46,77.46,77.41,77.43,600.0,43.2486,43.2486,43.2207,43.2319,600.0
2009-01-22 13:00:00,77.43,77.49,77.3,77.32,8900.0,43.2319,43.2654,43.1593,43.1705,8900.0
2009-01-22 13:30:00,77.36,77.54,77.3,77.37,2500.0,43.1928,43.2933,43.1593,43.1984,2500.0
2009-01-22 14:00:00,77.35,77.49,77.35,77.49,3000.0,43.1872,43.2654,43.1872,43.2654,3000.0
2009-01-22 14:30:00,77.52,77.6,77.49,77.54,9300.0,43.2821,43.3268,43.2654,43.2933,9300.0
2009-01-22 15:00:00,77.55,77.67,77.55,77.65,4800.0,43.2989,43.3659,43.2989,43.3547,4800.0
2009-01-22 15:30:00,77.66,77.68,77.3,77.61,11200.0,43.3603,43.3715,43.1593,43.3324,11200.0
2009-01-23 09:30:00,77.56,77.6,77.49,77.6,3800.0,43.3045,43.3268,43.2654,43.3268,3800.0
2009-01-23 10:00:00,77.59,77.6,77.45,77.5,4700.0,43.3212,43.3268,43.243,43.271,4700.0
2009-01-23 10:30:00,77.57,77.64,77.53,77.57,1900.0,43.31,43.3491,43.2877,43.31,1900.0
2009-01-23 11:00:00,77.5,77.64,77.4,77.55,17800.0,43.271,43.3491,43.2151,43.2989,17800.0
2009-01-23 11:30:00,77.52,77.68,77.46,77.54,5700.0,43.2821,43.3715,43.2486,43.2933,5700.0
2009-01-23 12:00:00,77.55,77.55,77.27,77.3,4700.0,43.2989,43.2989,43.1425,43.1593,4700.0
2009-01-23 12:30:00,77.3,77.3,77.27,77.27,500.0,43.1593,43.1593,43.1425,43.1425,500.0
2009-01-23 13:00:00,77.25,77.3,77.02,77.28,10200.0,43.1314,43.1593,43.003,43.1481,10200.0
2009-01-23 13:30:00,77.26,77.5,77.22,77.5,7900.0,43.137,43.271,43.1146,43.271,7900.0
2009-01-23 14:00:00,77.33,77.55,77.33,77.46,4500.0,43.176,43.2989,43.176,43.2486,4500.0
2009-01-23 14:30:00,77.47,77.7,77.47,77.66,5400.0,43.2542,43.3826,43.2542,43.3603,5400.0
2009-01-23 15:00:00,77.61,77.68,77.59,77.68,2000.0,43.3324,43.3715,43.3212,43.3715,2000.0
2009-01-23 15:30:00,77.6,77.66,77.43,77.65,9700.0,43.3268,43.3603,43.2319,43.3547,9700.0
2009-01-26 09:30:00,77.55,78.08,77.35,77.36,10300.0,43.2989,43.5948,43.1872,43.1928,10300.0
2009-01-26 10:00:00,77.41,77.41,77.27,77.27,600.0,43.2207,43.2207,43.1425,43.1425,600.0
2009-01-26 10:30:00,77.28,77.28,76.75,76.87,12200.0,43.1481,43.1481,42.8522,42.9192,12200.0
2009-01-26 11:00:00,76.8,77.08,76.63,76.85,29700.0,42.8801,43.0365,42.7852,42.908,29700.0
2009-01-26 11:30:00,76.85,76.85,76.84,76.85,2600.0,42.908,42.908,42.9025,42.908,2600.0
2009-01-26 12:00:00,76.85,77.05,76.85,77.05,5600.0,42.908,43.0197,42.908,43.0197,5600.0
2009-01-26 12:30:00,77.03,77.06,77.03,77.05,2300.0,43.0085,43.0253,43.0085,43.0197,2300.0
2009-01-26 13:00:00,77.06,77.11,76.99,77.06,1100.0,43.0253,43.0532,42.9862,43.0253,1100.0
2009-01-26 13:30:00,77.0,77.13,77.0,77.11,1100.0,42.9918,43.0644,42.9918,43.0532,1100.0
2009-01-26 14:00:00,77.1,77.2,76.91,77.1,7700.0,43.0476,43.1035,42.9415,43.0476,7700.0
2009-01-26 14:30:00,77.02,77.3,77.02,77.29,8100.0,43.003,43.1593,43.003,43.1537,8100.0
2009-01-26 15:00:00,77.19,77.3,77.12,77.12,3300.0,43.0979,43.1593,43.0588,43.0588,3300.0
2009-01-26 15:30:00,77.08,77.19,77.01,77.19,2500.0,43.0365,43.0979,42.9974,43.0979,2500.0
2009-01-27 09:30:00,77.27,77.37,77.18,77.18,2800.0,43.1425,43.1984,43.0923,43.0923,2800.0
2009-01-27 10:00:00,77.2,77.28,77.2,77.25,1200.0,43.1035,43.1481,43.1035,43.1314,1200.0
2009-01-27 10:30:00,77.24,77.33,77.24,77.33,500.0,43.1258,43.176,43.1258,43.176,500.0
2009-01-27 11:00:00,77.41,77.63,77.32,77.41,2900.0,43.2207,43.3435,43.1705,43.2207,2900.0
2009-01-27 11:30:00,77.51,77.67,77.44,77.44,4600.0,43.2765,43.3659,43.2375,43.2375,4600.0
2009-01-27 12:00:00,77.47,77.65,77.47,77.55,5800.0,43.2542,43.3547,43.2542,43.2989,5800.0
2009-01-27 12:30:00,77.54,77.61,77.48,77.55,2500.0,43.2933,43.3324,43.2598,43.2989,2500.0
2009-01-27 13:00:00,77.68,77.73,77.66,77.73,1200.0,43.3715,43.3994,43.3603,43.3994,1200.0
2009-01-27 13:30:00,77.75,78.03,77.75,77.98,4500.0,43.4105,43.5669,43.4105,43.539,4500.0
2009-01-27 14:00:00,77.92,78.0,77.9,78.0,1600.0,43.5055,43.5501,43.4943,43.5501,1600.0
2009-01-27 14:30:00,77.95,78.1,77.95,78.08,4500.0,43.5222,43.606,43.5222,43.5948,4500.0
2009-01-27 15:00:00,78.08,78.16,78.01,78.08,9000.0,43.5948,43.6395,43.5557,43.5948,9000.0
2009-01-27 15:30:00,78.09,78.12,78.02,78.04,5800.0,43.6004,43.6171,43.5613,43.5725,5800.0
2009-01-28 09:30:00,77.78,78.36,77.78,78.26,13700.0,43.4273,43.7511,43.4273,43.6953,13700.0
2009-01-28 10:00:00,78.36,78.42,78.32,78.39,16500.0,43.7511,43.7846,43.7288,43.7679,16500.0
2009-01-28 10:30:00,78.36,78.36,78.27,78.27,2500.0,43.7511,43.7511,43.7009,43.7009,2500.0
2009-01-28 11:00:00,78.27,78.32,78.24,78.24,3000.0,43.7009,43.7288,43.6841,43.6841,3000.0
2009-01-28 11:30:00,78.25,78.34,78.21,78.22,2100.0,43.6897,43.74,43.6674,43.673,2100.0
2009-01-28 12:00:00,78.2,78.3,78.2,78.28,18000.0,43.6618,43.7176,43.6618,43.7065,18000.0
2009-01-28 12:30:00,78.27,78.27,78.21,78.26,10400.0,43.7009,43.7009,43.6674,43.6953,10400.0
2009-01-28 13:00:00,78.26,78.26,78.17,78.17,3300.0,43.6953,43.6953,43.645,43.645,3300.0
2009-01-28 13:30:00,78.15,78.16,77.95,78.07,5400.0,43.6339,43.6395,43.5222,43.5892,5400.0
2009-01-28 14:00:00,78.07,78.54,77.89,78.24,4500.0,43.5892,43.8516,43.4887,43.6841,4500.0
2009-01-28 14:30:00,78.07,78.21,78.0,78.04,3200.0,43.5892,43.6674,43.5501,43.5725,3200.0
2009-01-28 15:00:00,78.01,78.14,77.82,77.91,9100.0,43.5557,43.6283,43.4496,43.4999,9100.0
2009-01-28 15:30:00,77.89,77.99,77.89,77.99,9400.0,43.4887,43.5445,43.4887,43.5445,9400.0
2009-01-29 09:30:00,77.95,77.95,77.64,77.71,3000.0,43.5222,43.5222,43.3491,43.3882,3000.0
2009-01-29 10:00:00,77.75,77.93,77.75,77.79,4200.0,43.4105,43.511,43.4105,43.4329,4200.0
2009-01-29 10:30:00,77.79,77.82,77.72,77.73,1400.0,43.4329,43.4496,43.3938,43.3994,1400.0
2009-01-29 11:00:00,77.66,77.73,77.66,77.72,4200.0,43.3603,43.3994,43.3603,43.3938,4200.0
2009-01-29 11:30:00,77.71,77.82,77.71,77.78,2800.0,43.3882,43.4496,43.3882,43.4273,2800.0
2009-01-29 12:00:00,77.76,77.76,77.69,77.71,2100.0,43.4161,43.4161,43.377,43.3882,2100.0
2009-01-29 12:30:00,77.71,77.79,77.65,77.77,6700.0,43.3882,43.4329,43.3547,43.4217,6700.0
2009-01-29 13:00:00,77.78,77.78,77.63,77.64,3700.0,43.4273,43.4273,43.3435,43.3491,3700.0
2009-01-29 13:30:00,77.63,77.63,77.44,77.45,2600.0,43.3435,43.3435,43.2375,43.243,2600.0
2009-01-29 14:00:00,77.46,77.55,77.33,77.46,6800.0,43.2486,43.2989,43.176,43.2486,6800.0
2009-01-29 14:30:00,77.38,77.38,77.37,77.37,2000.0,43.204,43.204,43.1984,43.1984,2000.0
2009-01-29 15:00:00,77.25,77.29,77.17,77.25,28800.0,43.1314,43.1537,43.0867,43.1314,28800.0
2009-01-29 15:30:00,77.26,77.34,77.14,77.2,6600.0,43.137,43.1816,43.07,43.1035,6600.0
2009-01-30 09:30:00,77.54,77.57,77.51,77.51,34000.0,43.2933,43.31,43.2765,43.2765,34000.0
2009-01-30 10:00:00,77.5,77.61,77.35,77.59,26000.0,43.271,43.3324,43.1872,43.3212,26000.0
2009-01-30 10:30:00,77.59,77.66,77.5,77.63,3900.0,43.3212,43.3603,43.271,43.3435,3900.0
2009-01-30 11:00:00,77.62,77.62,77.5,77.62,4900.0,43.338,43.338,43.271,43.338,4900.0
2009-01-30 11:30:00,77.56,77.58,77.54,77.54,6100.0,43.3045,43.3156,43.2933,43.2933,6100.0
2009-01-30 12:00:00,77.55,77.55,77.22,77.23,8400.0,43.2989,43.2989,43.1146,43.1202,8400.0
2009-01-30 12:30:00,77.23,77.36,77.21,77.33,14900.0,43.1202,43.1928,43.109,43.176,14900.0
2009-01-30 13:00:00,77.3,77.32,77.3,77.32,2100.0,43.1593,43.1705,43.1593,43.1705,2100.0
2009-01-30 13:30:00,77.32,77.32,77.3,77.31,4600.0,43.1705,43.1705,43.1593,43.1649,4600.0
2009-01-30 14:00:00,77.23,77.29,77.23,77.29,12500.0,43.1202,43.1537,43.1202,43.1537,12500.0
2009-01-30 14:30:00,77.29,77.29,77.24,77.24,12700.0,43.1537,43.1537,43.1258,43.1258,12700.0
2009-01-30 15:00:00,77.24,77.26,77.24,77.26,1600.0,43.1258,43.137,43.1258,43.137,1600.0
2009-01-30 15:30:00,77.24,77.26,76.76,77.11,16000.0,43.1258,43.137,42.8578,43.0532,16000.0
2009-02-02 09:30:00,77.41,77.42,77.26,77.31,2600.0,43.3873,43.3929,43.3032,43.3313,2600.0
2009-02-02 10:00:00,77.24,77.27,77.06,77.06,1700.0,43.292,43.3088,43.1911,43.1911,1700.0
2009-02-02 10:30:00,77.14,77.22,77.01,77.21,2700.0,43.236,43.2808,43.1631,43.2752,2700.0
2009-02-02 11:00:00,77.29,77.39,77.29,77.38,6900.0,43.3201,43.3761,43.3201,43.3705,6900.0
2009-02-02 11:30:00,77.38,77.38,77.25,77.35,2200.0,43.3705,43.3705,43.2976,43.3537,2200.0
2009-02-02 12:00:00,77.35,77.35,77.2,77.32,1800.0,43.3537,43.3537,43.2696,43.3369,1800.0
2009-02-02 12:30:00,77.3,77.3,77.02,77.11,22000.0,43.3257,43.3257,43.1687,43.2192,22000.0
2009-02-02 13:00:00,77.1,77.23,77.05,77.23,3000.0,43.2136,43.2864,43.1855,43.2864,3000.0
2009-02-02 13:30:00,77.23,77.32,77.11,77.22,7300.0,43.2864,43.3369,43.2192,43.2808,7300.0
2009-02-02 14:00:00,77.32,77.35,77.3,77.3,2100.0,43.3369,43.3537,43.3257,43.3257,2100.0
2009-02-02 14:30:00,77.33,77.33,77.22,77.29,4500.0,43.3425,43.3425,43.2808,43.3201,4500.0
2009-02-02 15:00:00,77.29,77.33,77.26,77.32,12200.0,43.3201,43.3425,43.3032,43.3369,12200.0
2009-02-02 15:30:00,77.26,77.41,77.0,77.37,9300.0,43.3032,43.3873,43.1575,43.3649,9300.0
2009-02-03 09:30:00,77.45,77.66,77.17,77.17,6400.0,43.4097,43.5274,43.2528,43.2528,6400.0
2009-02-03 10:00:00,77.16,77.16,76.93,76.93,4700.0,43.2472,43.2472,43.1183,43.1183,4700.0
2009-02-03 10:30:00,76.97,76.97,76.86,76.89,2400.0,43.1407,43.1407,43.079,43.0959,2400.0
2009-02-03 11:00:00,76.86,76.86,76.74,76.79,7900.0,43.079,43.079,43.0118,43.0398,7900.0
2009-02-03 11:30:00,76.88,76.88,76.82,76.82,1000.0,43.0903,43.0903,43.0566,43.0566,1000.0
2009-02-03 12:00:00,76.83,76.84,76.8,76.83,3900.0,43.0622,43.0678,43.0454,43.0622,3900.0
2009-02-03 12:30:00,76.82,76.87,76.79,76.87,4700.0,43.0566,43.0846,43.0398,43.0846,4700.0
2009-02-03 13:00:00,76.88,76.88,76.78,76.78,8800.0,43.0903,43.0903,43.0342,43.0342,8800.0
2009-02-03 13:30:00,76.82,76.85,76.66,76.74,7300.0,43.0566,43.0734,42.9669,43.0118,7300.0
2009-02-03 14:00:00,76.81,76.83,76.5,76.66,6500.0,43.051,43.0622,42.8773,42.9669,6500.0
2009-02-03 14:30:00,76.81,76.81,76.35,76.63,9100.0,43.051,43.051,42.7932,42.9501,9100.0
2009-02-03 15:00:00,76.64,76.67,76.55,76.67,7600.0,42.9557,42.9726,42.9053,42.9726,7600.0
2009-02-03 15:30:00,76.65,76.67,76.45,76.54,5100.0,42.9613,42.9726,42.8492,42.8997,5100.0
2009-02-04 09:30:00,75.93,76.54,75.93,76.23,21000.0,42.5578,42.8997,42.5578,42.7259,21000.0
2009-02-04 10:00:00,76.23,76.32,76.22,76.32,3500.0,42.7259,42.7764,42.7203,42.7764,3500.0
2009-02-04 10:30:00,76.32,76.49,76.32,76.49,4600.0,42.7764,42.8717,42.7764,42.8717,4600.0
2009-02-04 11:00:00,76.48,76.49,76.31,76.44,3100.0,42.8661,42.8717,42.7708,42.8436,3100.0
2009-02-04 11:30:00,76.44,76.52,76.21,76.47,17600.0,42.8436,42.8885,42.7147,42.8605,17600.0
2009-02-04 12:00:00,76.42,76.48,76.24,76.24,1600.0,42.8324,42.8661,42.7315,42.7315,1600.0
2009-02-04 12:30:00,76.41,76.41,76.31,76.39,3600.0,42.8268,42.8268,42.7708,42.8156,3600.0
2009-02-04 13:00:00,76.4,76.44,75.94,76.35,12300.0,42.8212,42.8436,42.5634,42.7932,12300.0
2009-02-04 13:30:00,76.36,76.49,76.29,76.48,9700.0,42.7988,42.8717,42.7596,42.8661,9700.0
2009-02-04 14:00:00,76.47,76.5,76.44,76.48,1600.0,42.8605,42.8773,42.8436,42.8661,1600.0
2009-02-04 14:30:00,76.54,76.57,76.5,76.53,2800.0,42.8997,42.9165,42.8773,42.8941,2800.0
2009-02-04 15:00:00,76.55,76.59,76.19,76.21,12400.0,42.9053,42.9277,42.7035,42.7147,12400.0
2009-02-04 15:30:00,76.16,76.54,76.02,76.39,44800.0,42.6867,42.8997,42.6082,42.8156,44800.0
2009-02-05 09:30:00,76.32,77.14,76.26,76.92,77200.0,42.7764,43.236,42.7428,43.1127,77200.0
2009-02-05 10:00:00,76.92,76.92,76.82,76.89,2600.0,43.1127,43.1127,43.0566,43.0959,2600.0
2009-02-05 10:30:00,76.79,76.85,76.69,76.75,5300.0,43.0398,43.0734,42.9838,43.0174,5300.0
2009-02-05 11:00:00,76.71,76.73,76.63,76.69,6400.0,42.995,43.0062,42.9501,42.9838,6400.0
2009-02-05 11:30:00,76.7,76.7,76.41,76.53,3800.0,42.9894,42.9894,42.8268,42.8941,3800.0
2009-02-05 12:00:00,76.52,76.52,76.42,76.44,3200.0,42.8885,42.8885,42.8324,42.8436,3200.0
2009-02-05 12:30:00,76.49,76.49,76.36,76.48,4200.0,42.8717,42.8717,42.7988,42.8661,4200.0
2009-02-05 13:00:00,76.39,76.42,76.39,76.42,800.0,42.8156,42.8324,42.8156,42.8324,800.0
2009-02-05 13:30:00,76.49,76.49,76.4,76.49,900.0,42.8717,42.8717,42.8212,42.8717,900.0
2009-02-05 14:00:00,76.53,76.53,76.44,76.53,1500.0,42.8941,42.8941,42.8436,42.8941,1500.0
2009-02-05 14:30:00,76.46,76.65,76.46,76.65,1100.0,42.8548,42.9613,42.8548,42.9613,1100.0
2009-02-05 15:00:00,76.64,76.7,76.5,76.5,5200.0,42.9557,42.9894,42.8773,42.8773,5200.0
2009-02-05 15:30:00,76.55,76.58,76.49,76.56,5300.0,42.9053,42.9221,42.8717,42.9109,5300.0
2009-02-06 09:30:00,76.58,76.58,76.48,76.51,2800.0,42.9221,42.9221,42.8661,42.8829,2800.0
2009-02-06 10:00:00,76.49,76.56,76.42,76.52,6800.0,42.8717,42.9109,42.8324,42.8885,6800.0
2009-02-06 10:30:00,76.54,76.57,76.54,76.57,2000.0,42.8997,42.9165,42.8997,42.9165,2000.0
2009-02-06 11:00:00,76.48,76.53,76.44,76.51,5100.0,42.8661,42.8941,42.8436,42.8829,5100.0
2009-02-06 11:30:00,76.53,76.53,76.38,76.41,8000.0,42.8941,42.8941,42.81,42.8268,8000.0
2009-02-06 12:00:00,76.41,76.46,76.4,76.43,5200.0,42.8268,42.8548,42.8212,42.838,5200.0
2009-02-06 12:30:00,76.49,76.57,76.46,76.56,3100.0,42.8717,42.9165,42.8548,42.9109,3100.0
2009-02-06 13:00:00,76.52,76.56,76.45,76.45,5500.0,42.8885,42.9109,42.8492,42.8492,5500.0
2009-02-06 13:30:00,76.42,76.42,76.32,76.37,4900.0,42.8324,42.8324,42.7764,42.8044,4900.0
2009-02-06 14:00:00,76.36,76.47,76.36,76.44,3900.0,42.7988,42.8605,42.7988,42.8436,3900.0
2009-02-06 14:30:00,76.47,76.49,76.38,76.47,6900.0,42.8605,42.8717,42.81,42.8605,6900.0
2009-02-06 15:00:00,76.45,76.47,76.36,76.46,4700.0,42.8492,42.8605,42.7988,42.8548,4700.0
2009-02-06 15:30:00,76.41,76.46,76.38,76.45,7200.0,42.8268,42.8548,42.81,42.8492,7200.0
2009-02-09 09:30:00,77.07,77.07,76.51,76.55,5200.0,43.1967,43.1967,42.8829,42.9053,5200.0
2009-02-09 10:00:00,76.56,76.6,76.52,76.59,3600.0,42.9109,42.9333,42.8885,42.9277,3600.0
2009-02-09 10:30:00,76.56,76.56,76.49,76.5,4000.0,42.9109,42.9109,42.8717,42.8773,4000.0
2009-02-09 11:00:00,76.45,76.51,76.43,76.51,12000.0,42.8492,42.8829,42.838,42.8829,12000.0
2009-02-09 11:30:00,76.51,76.51,76.46,76.51,4000.0,42.8829,42.8829,42.8548,42.8829,4000.0
2009-02-09 12:00:00,76.51,76.51,76.46,76.51,3300.0,42.8829,42.8829,42.8548,42.8829,3300.0
2009-02-09 12:30:00,76.51,76.51,76.37,76.39,4300.0,42.8829,42.8829,42.8044,42.8156,4300.0
2009-02-09 13:00:00,76.37,76.39,76.37,76.37,1200.0,42.8044,42.8156,42.8044,42.8044,1200.0
2009-02-09 13:30:00,76.39,76.57,76.37,76.48,16700.0,42.8156,42.9165,42.8044,42.8661,16700.0
2009-02-09 14:00:00,76.51,76.56,76.46,76.56,6300.0,42.8829,42.9109,42.8548,42.9109,6300.0
2009-02-09 14:30:00,76.57,76.62,76.52,76.61,6500.0,42.9165,42.9445,42.8885,42.9389,6500.0
2009-02-09 15:00:00,76.63,76.74,76.61,76.72,8500.0,42.9501,43.0118,42.9389,43.0006,8500.0
2009-02-09 15:30:00,76.67,76.78,76.59,76.62,7800.0,42.9726,43.0342,42.9277,42.9445,7800.0
2009-02-10 09:30:00,77.12,77.27,77.06,77.06,9600.0,43.2248,43.3088,43.1911,43.1911,9600.0
2009-02-10 10:00:00,77.06,77.06,76.99,76.99,2900.0,43.1911,43.1911,43.1519,43.1519,2900.0
2009-02-10 10:30:00,76.95,76.96,76.63,76.75,7300.0,43.1295,43.1351,42.9501,43.0174,7300.0
2009-02-10 11:00:00,76.74,76.74,76.5,76.5,6200.0,43.0118,43.0118,42.8773,42.8773,6200.0
2009-02-10 11:30:00,76.5,76.53,76.25,76.28,10000.0,42.8773,42.8941,42.7371,42.754,10000.0
2009-02-10 12:00:00,76.33,76.33,76.07,76.09,4900.0,42.782,42.782,42.6363,42.6475,4900.0
2009-02-10 12:30:00,76.11,76.37,76.09,76.13,18200.0,42.6587,42.8044,42.6475,42.6699,18200.0
2009-02-10 13:00:00,76.15,76.19,76.01,76.06,8800.0,42.6811,42.7035,42.6026,42.6307,8800.0
2009-02-10 13:30:00,76.06,76.19,76.0,76.08,10700.0,42.6307,42.7035,42.597,42.6419,10700.0
2009-02-10 14:00:00,76.09,76.17,76.08,76.11,23000.0,42.6475,42.6923,42.6419,42.6587,23000.0
2009-02-10 14:30:00,76.11,76.15,76.07,76.1,15600.0,42.6587,42.6811,42.6363,42.6531,15600.0
2009-02-10 15:00:00,76.07,76.38,76.0,76.31,62500.0,42.6363,42.81,42.597,42.7708,62500.0
2009-02-10 15:30:00,76.3,76.69,76.26,76.62,5800.0,42.7652,42.9838,42.7428,42.9445,5800.0
2009-02-11 09:30:00,76.8,77.02,76.7,77.02,16500.0,43.0454,43.1687,42.9894,43.1687,16500.0
2009-02-11 10:00:00,76.83,77.12,76.81,76.85,7300.0,43.0622,43.2248,43.051,43.0734,7300.0
2009-02-11 10:30:00,76.96,77.06,76.94,77.06,1400.0,43.1351,43.1911,43.1239,43.1911,1400.0
2009-02-11 11:00:00,77.05,77.18,76.84,77.03,9900.0,43.1855,43.2584,43.0678,43.1743,9900.0
2009-02-11 11:30:00,77.02,77.3,76.95,77.3,13000.0,43.1687,43.3257,43.1295,43.3257,13000.0
2009-02-11 12:00:00,77.49,77.49,77.13,77.29,4200.0,43.4321,43.4321,43.2304,43.3201,4200.0
2009-02-11 12:30:00,77.25,77.26,77.19,77.19,700.0,43.2976,43.3032,43.264,43.264,700.0
2009-02-11 13:00:00,77.18,77.2,77.14,77.14,2900.0,43.2584,43.2696,43.236,43.236,2900.0
2009-02-11 13:30:00,77.17,77.26,77.17,77.26,3500.0,43.2528,43.3032,43.2528,43.3032,3500.0
2009-02-11 14:00:00,77.26,77.53,77.19,77.34,8000.0,43.3032,43.4546,43.264,43.3481,8000.0
2009-02-11 14:30:00,77.52,77.65,77.19,77.38,8700.0,43.449,43.5218,43.264,43.3705,8700.0
2009-02-11 15:00:00,77.42,77.58,77.31,77.46,8900.0,43.3929,43.4826,43.3313,43.4153,8900.0
2009-02-11 15:30:00,77.48,77.48,77.21,77.41,7800.0,43.4265,43.4265,43.2752,43.3873,7800.0
2009-02-12 09:30:00,77.55,77.82,77.55,77.74,8500.0,43.4658,43.6171,43.4658,43.5723,8500.0
2009-02-12 10:00:00,77.84,77.87,77.73,77.77,3500.0,43.6283,43.6451,43.5667,43.5891,3500.0
2009-02-12 10:30:00,77.75,77.85,77.7,77.78,3900.0,43.5779,43.6339,43.5499,43.5947,3900.0
2009-02-12 11:00:00,77.8,77.8,77.54,77.59,3900.0,43.6059,43.6059,43.4602,43.4882,3900.0
2009-02-12 11:30:00,77.51,77.53,77.46,77.46,2200.0,43.4434,43.4546,43.4153,43.4153,2200.0
2009-02-12 12:00:00,77.59,77.71,77.58,77.58,2900.0,43.4882,43.5555,43.4826,43.4826,2900.0
2009-02-12 12:30:00,77.55,77.55,77.37,77.44,1300.0,43.4658,43.4658,43.3649,43.4041,1300.0
2009-02-12 13:00:00,77.47,77.68,77.37,77.57,2700.0,43.4209,43.5386,43.3649,43.477,2700.0
2009-02-12 13:30:00,77.55,77.77,77.55,77.77,3000.0,43.4658,43.5891,43.4658,43.5891,3000.0
2009-02-12 14:00:00,77.72,77.81,77.61,77.69,6600.0,43.5611,43.6115,43.4994,43.5442,6600.0
2009-02-12 14:30:00,77.76,77.77,77.65,77.76,1300.0,43.5835,43.5891,43.5218,43.5835,1300.0
2009-02-12 15:00:00,77.83,77.92,77.74,77.82,5200.0,43.6227,43.6732,43.5723,43.6171,5200.0
2009-02-12 15:30:00,77.8,77.85,77.56,77.65,8600.0,43.6059,43.6339,43.4714,43.5218,8600.0
2009-02-13 09:30:00,77.44,77.44,77.34,77.41,3500.0,43.4041,43.4041,43.3481,43.3873,3500.0
2009-02-13 10:00:00,77.41,77.5,77.21,77.29,3100.0,43.3873,43.4378,43.2752,43.3201,3100.0
2009-02-13 10:30:00,77.31,77.51,77.21,77.48,8600.0,43.3313,43.4434,43.2752,43.4265,8600.0
2009-02-13 11:00:00,77.5,77.61,77.49,77.6,2500.0,43.4378,43.4994,43.4321,43.4938,2500.0
2009-02-13 11:30:00,77.58,77.63,77.44,77.61,1600.0,43.4826,43.5106,43.4041,43.4994,1600.0
2009-02-13 12:00:00,77.61,77.64,77.49,77.61,2800.0,43.4994,43.5162,43.4321,43.4994,2800.0
2009-02-13 12:30:00,77.51,77.6,77.16,77.42,8500.0,43.4434,43.4938,43.2472,43.3929,8500.0
2009-02-13 13:00:00,77.4,77.45,77.32,77.4,2500.0,43.3817,43.4097,43.3369,43.3817,2500.0
2009-02-13 13:30:00,77.4,77.41,77.32,77.37,2400.0,43.3817,43.3873,43.3369,43.3649,2400.0
2009-02-13 14:00:00,77.5,77.62,77.39,77.43,6400.0,43.4378,43.505,43.3761,43.3985,6400.0
2009-02-13 14:30:00,77.43,77.56,77.43,77.43,1900.0,43.3985,43.4714,43.3985,43.3985,1900.0
2009-02-13 15:00:00,77.4,77.56,77.38,77.43,5900.0,43.3817,43.4714,43.3705,43.3985,5900.0
2009-02-13 15:30:00,77.43,77.55,77.43,77.55,3800.0,43.3985,43.4658,43.3985,43.4658,3800.0
2009-02-17 09:30:00,78.11,78.2,77.8,78.14,13900.0,43.7797,43.8301,43.6059,43.7965,13900.0
2009-02-17 10:00:00,78.13,78.16,77.95,78.16,6800.0,43.7909,43.8077,43.69,43.8077,6800.0
2009-02-17 10:30:00,78.13,78.18,78.09,78.16,4300.0,43.7909,43.8189,43.7684,43.8077,4300.0
2009-02-17 11:00:00,78.16,78.16,78.08,78.12,4300.0,43.8077,43.8077,43.7628,43.7853,4300.0
2009-02-17 11:30:00,78.16,78.17,78.1,78.17,700.0,43.8077,43.8133,43.774,43.8133,700.0
2009-02-17 12:00:00,78.13,78.13,78.08,78.09,1100.0,43.7909,43.7909,43.7628,43.7684,1100.0
2009-02-17 12:30:00,78.09,78.12,78.08,78.08,2800.0,43.7684,43.7853,43.7628,43.7628,2800.0
2009-02-17 13:00:00,78.09,78.13,78.06,78.13,5900.0,43.7684,43.7909,43.7516,43.7909,5900.0
2009-02-17 13:30:00,78.12,78.13,78.09,78.1,4100.0,43.7853,43.7909,43.7684,43.774,4100.0
2009-02-17 14:00:00,78.12,78.13,77.81,77.87,7900.0,43.7853,43.7909,43.6115,43.6451,7900.0
2009-02-17 14:30:00,77.93,77.98,77.85,77.98,4100.0,43.6788,43.7068,43.6339,43.7068,4100.0
2009-02-17 15:00:00,77.9,78.05,77.88,77.96,2200.0,43.6619,43.746,43.6507,43.6956,2200.0
2009-02-17 15:30:00,78.01,78.09,77.96,78.09,3700.0,43.7236,43.7684,43.6956,43.7684,3700.0
2009-02-18 09:30:00,77.55,77.93,77.55,77.89,8400.0,43.4658,43.6788,43.4658,43.6563,8400.0
2009-02-18 10:00:00,77.89,77.96,77.83,77.83,4900.0,43.6563,43.6956,43.6227,43.6227,4900.0
2009-02-18 10:30:00,77.83,77.83,77.69,77.74,4400.0,43.6227,43.6227,43.5442,43.5723,4400.0
2009-02-18 11:00:00,77.76,77.76,77.61,77.68,6200.0,43.5835,43.5835,43.4994,43.5386,6200.0
2009-02-18 11:30:00,77.68,77.68,77.49,77.54,4300.0,43.5386,43.5386,43.4321,43.4602,4300.0
2009-02-18 12:00:00,77.53,77.54,77.5,77.54,3300.0,43.4546,43.4602,43.4378,43.4602,3300.0
2009-02-18 12:30:00,77.54,77.54,77.45,77.54,1900.0,43.4602,43.4602,43.4097,43.4602,1900.0
2009-02-18 13:00:00,77.5,77.55,77.15,77.15,4000.0,43.4378,43.4658,43.2416,43.2416,4000.0
2009-02-18 13:30:00,77.16,77.34,77.16,77.28,1500.0,43.2472,43.3481,43.2472,43.3144,1500.0
2009-02-18 14:00:00,77.26,77.51,77.2,77.4,5000.0,43.3032,43.4434,43.2696,43.3817,5000.0
2009-02-18 14:30:00,77.41,77.61,77.35,77.35,6500.0,43.3873,43.4994,43.3537,43.3537,6500.0
2009-02-18 15:00:00,77.36,77.44,77.31,77.4,6500.0,43.3593,43.4041,43.3313,43.3817,6500.0
2009-02-18 15:30:00,77.35,77.46,77.31,77.39,10100.0,43.3537,43.4153,43.3313,43.3761,10100.0
2009-02-19 09:30:00,76.8,76.9,76.78,76.81,8600.0,43.0454,43.1015,43.0342,43.051,8600.0
2009-02-19 10:00:00,76.84,76.85,76.73,76.83,3500.0,43.0678,43.0734,43.0062,43.0622,3500.0
2009-02-19 10:30:00,76.83,76.95,76.83,76.94,7500.0,43.0622,43.1295,43.0622,43.1239,7500.0
2009-02-19 11:00:00,76.94,77.0,76.86,77.0,10900.0,43.1239,43.1575,43.079,43.1575,10900.0
2009-02-19 11:30:00,77.04,77.24,76.94,77.24,24000.0,43.1799,43.292,43.1239,43.292,24000.0
2009-02-19 12:00:00,77.15,77.47,77.15,77.31,12600.0,43.2416,43.4209,43.2416,43.3313,12600.0
2009-02-19 12:30:00,77.25,77.34,77.25,77.27,4000.0,43.2976,43.3481,43.2976,43.3088,4000.0
2009-02-19 13:00:00,77.3,77.3,77.12,77.12,3500.0,43.3257,43.3257,43.2248,43.2248,3500.0
2009-02-19 13:30:00,77.14,77.22,77.07,77.21,5300.0,43.236,43.2808,43.1967,43.2752,5300.0
2009-02-19 14:00:00,77.23,77.24,77.12,77.13,2400.0,43.2864,43.292,43.2248,43.2304,2400.0
2009-02-19 14:30:00,77.14,77.14,77.09,77.09,2100.0,43.236,43.236,43.208,43.208,2100.0
2009-02-19 15:00:00,77.07,77.07,76.93,76.95,4100.0,43.1967,43.1967,43.1183,43.1295,4100.0
2009-02-19 15:30:00,76.93,76.95,76.9,76.9,5400.0,43.1183,43.1295,43.1015,43.1015,5400.0
2009-02-20 09:30:00,77.21,77.55,77.13,77.17,11300.0,43.2752,43.4658,43.2304,43.2528,11300.0
2009-02-20 10:00:00,77.15,77.35,77.08,77.33,2200.0,43.2416,43.3537,43.2024,43.3425,2200.0
2009-02-20 10:30:00,77.25,77.26,77.16,77.24,6000.0,43.2976,43.3032,43.2472,43.292,6000.0
2009-02-20 11:00:00,77.3,77.39,77.27,77.27,2500.0,43.3257,43.3761,43.3088,43.3088,2500.0
2009-02-20 11:30:00,77.35,77.48,77.3,77.45,5000.0,43.3537,43.4265,43.3257,43.4097,5000.0
2009-02-20 12:00:00,77.37,77.48,77.34,77.4,1700.0,43.3649,43.4265,43.3481,43.3817,1700.0
2009-02-20 12:30:00,77.46,77.46,77.41,77.41,20500.0,43.4153,43.4153,43.3873,43.3873,20500.0
2009-02-20 13:00:00,77.44,77.64,77.44,77.62,5500.0,43.4041,43.5162,43.4041,43.505,5500.0
2009-02-20 13:30:00,77.64,77.64,77.55,77.59,3000.0,43.5162,43.5162,43.4658,43.4882,3000.0
2009-02-20 14:00:00,77.56,77.56,77.33,77.33,6300.0,43.4714,43.4714,43.3425,43.3425,6300.0
2009-02-20 14:30:00,77.33,77.41,77.26,77.32,8200.0,43.3425,43.3873,43.3032,43.3369,8200.0
2009-02-20 15:00:00,77.33,77.34,77.23,77.29,4300.0,43.3425,43.3481,43.2864,43.3201,4300.0
2009-02-20 15:30:00,77.24,77.32,77.24,77.31,11600.0,43.292,43.3369,43.292,43.3313,11600.0
2009-02-23 09:30:00,76.72,77.33,76.72,76.85,5900.0,43.0006,43.3425,43.0006,43.0734,5900.0
2009-02-23 10:00:00,76.88,76.88,76.82,76.86,2100.0,43.0903,43.0903,43.0566,43.079,2100.0
2009-02-23 10:30:00,76.87,76.88,76.85,76.87,1600.0,43.0846,43.0903,43.0734,43.0846,1600.0
2009-02-23 11:00:00,76.85,76.88,76.82,76.82,3000.0,43.0734,43.0903,43.0566,43.0566,3000.0
2009-02-23 11:30:00,76.81,76.94,76.81,76.94,5300.0,43.051,43.1239,43.051,43.1239,5300.0
2009-02-23 12:00:00,77.07,77.07,76.97,77.06,2400.0,43.1967,43.1967,43.1407,43.1911,2400.0
2009-02-23 12:30:00,77.06,77.12,76.96,77.07,3100.0,43.1911,43.2248,43.1351,43.1967,3100.0
2009-02-23 13:00:00,77.09,77.09,76.94,76.96,3600.0,43.208,43.208,43.1239,43.1351,3600.0
2009-02-23 13:30:00,76.89,77.04,76.89,76.99,4900.0,43.0959,43.1799,43.0959,43.1519,4900.0
2009-02-23 14:00:00,76.98,77.0,76.85,76.93,3500.0,43.1463,43.1575,43.0734,43.1183,3500.0
2009-02-23 14:30:00,76.89,77.06,76.86,77.06,5200.0,43.0959,43.1911,43.079,43.1911,5200.0
2009-02-23 15:00:00,77.05,77.07,76.93,76.93,6000.0,43.1855,43.1967,43.1183,43.1183,6000.0
2009-02-23 15:30:00,76.9,76.96,76.83,76.84,5300.0,43.1015,43.1351,43.0622,43.0678,5300.0
2009-02-24 09:30:00,76.84,76.99,76.84,76.92,6300.0,43.0678,43.1519,43.0678,43.1127,6300.0
2009-02-24 10:00:00,76.89,76.92,76.84,76.86,2600.0,43.0959,43.1127,43.0678,43.079,2600.0
2009-02-24 10:30:00,76.89,76.92,76.81,76.9,3100.0,43.0959,43.1127,43.051,43.1015,3100.0
2009-02-24 11:00:00,76.85,77.02,76.85,77.02,2400.0,43.0734,43.1687,43.0734,43.1687,2400.0
2009-02-24 11:30:00,76.99,77.01,76.92,77.01,1700.0,43.1519,43.1631,43.1127,43.1631,1700.0
2009-02-24 12:00:00,76.99,77.07,76.97,77.06,4400.0,43.1519,43.1967,43.1407,43.1911,4400.0
2009-02-24 12:30:00,77.09,77.09,77.04,77.08,1100.0,43.208,43.208,43.1799,43.2024,1100.0
2009-02-24 13:00:00,77.05,77.05,76.92,76.98,1100.0,43.1855,43.1855,43.1127,43.1463,1100.0
2009-02-24 13:30:00,76.93,76.93,76.9,76.91,4200.0,43.1183,43.1183,43.1015,43.1071,4200.0
2009-02-24 14:00:00,76.91,76.91,76.85,76.9,2900.0,43.1071,43.1071,43.0734,43.1015,2900.0
2009-02-24 14:30:00,76.89,76.91,76.62,76.79,4500.0,43.0959,43.1071,42.9445,43.0398,4500.0
2009-02-24 15:00:00,76.7,76.78,76.61,76.65,4700.0,42.9894,43.0342,42.9389,42.9613,4700.0
2009-02-24 15:30:00,76.69,76.76,76.65,76.74,12100.0,42.9838,43.023,42.9613,43.0118,12100.0
2009-02-25 09:30:00,76.64,76.7,76.59,76.7,39000.0,42.9557,42.9894,42.9277,42.9894,39000.0
2009-02-25 10:00:00,76.74,76.75,76.62,76.63,9300.0,43.0118,43.0174,42.9445,42.9501,9300.0
2009-02-25 10:30:00,76.59,76.61,76.49,76.54,9300.0,42.9277,42.9389,42.8717,42.8997,9300.0
2009-02-25 11:00:00,76.49,76.51,76.37,76.46,1700.0,42.8717,42.8829,42.8044,42.8548,1700.0
2009-02-25 11:30:00,76.49,76.53,76.31,76.39,5700.0,42.8717,42.8941,42.7708,42.8156,5700.0
2009-02-25 12:00:00,76.42,76.45,76.31,76.45,2700.0,42.8324,42.8492,42.7708,42.8492,2700.0
2009-02-25 12:30:00,76.43,76.48,76.34,76.41,1500.0,42.838,42.8661,42.7876,42.8268,1500.0
2009-02-25 13:00:00,76.44,76.44,76.3,76.33,6500.0,42.8436,42.8436,42.7652,42.782,6500.0
2009-02-25 13:30:00,76.33,76.33,76.14,76.15,6500.0,42.782,42.782,42.6755,42.6811,6500.0
2009-02-25 14:00:00,76.1,76.3,76.1,76.1,14100.0,42.6531,42.7652,42.6531,42.6531,14100.0
2009-02-25 14:30:00,76.14,76.19,76.0,76.0,6600.0,42.6755,42.7035,42.597,42.597,6600.0
2009-02-25 15:00:00,75.9,76.01,75.89,75.99,10300.0,42.541,42.6026,42.5354,42.5914,10300.0
2009-02-25 15:30:00,75.99,76.02,75.93,76.02,4600.0,42.5914,42.6082,42.5578,42.6082,4600.0
2009-02-26 09:30:00,75.94,75.94,75.9,75.94,50500.0,42.5634,42.5634,42.541,42.5634,50500.0
2009-02-26 10:00:00,75.93,75.93,75.89,75.89,8100.0,42.5578,42.5578,42.5354,42.5354,8100.0
2009-02-26 10:30:00,75.78,75.86,75.73,75.8,4000.0,42.4737,42.5186,42.4457,42.4849,4000.0
2009-02-26 11:00:00,75.79,75.88,75.72,75.88,3300.0,42.4793,42.5298,42.4401,42.5298,3300.0
2009-02-26 11:30:00,75.76,75.93,75.76,75.9,12600.0,42.4625,42.5578,42.4625,42.541,12600.0
2009-02-26 12:00:00,75.91,75.94,75.82,75.94,9000.0,42.5466,42.5634,42.4961,42.5634,9000.0
2009-02-26 12:30:00,75.93,75.94,75.8,75.8,2600.0,42.5578,42.5634,42.4849,42.4849,2600.0
2009-02-26 13:00:00,75.77,75.94,75.77,75.94,3900.0,42.4681,42.5634,42.4681,42.5634,3900.0
2009-02-26 13:30:00,75.94,76.0,75.88,76.0,26800.0,42.5634,42.597,42.5298,42.597,26800.0
2009-02-26 14:00:00,75.94,76.01,75.89,75.95,2000.0,42.5634,42.6026,42.5354,42.569,2000.0
2009-02-26 14:30:00,75.99,76.02,75.91,76.02,4900.0,42.5914,42.6082,42.5466,42.6082,4900.0
2009-02-26 15:00:00,75.98,76.02,75.92,75.97,2200.0,42.5858,42.6082,42.5522,42.5802,2200.0
2009-02-26 15:30:00,75.96,75.97,75.82,75.92,8600.0,42.5746,42.5802,42.4961,42.5522,8600.0
2009-02-27 09:30:00,76.09,76.18,75.98,75.98,4200.0,42.6475,42.6979,42.5858,42.5858,4200.0
2009-02-27 10:00:00,75.93,75.93,75.7,75.75,4000.0,42.5578,42.5578,42.4289,42.4569,4000.0
2009-02-27 10:30:00,75.71,75.8,75.7,75.79,3700.0,42.4345,42.4849,42.4289,42.4793,3700.0
2009-02-27 11:00:00,75.8,75.8,75.79,75.8,900.0,42.4849,42.4849,42.4793,42.4849,900.0
2009-02-27 11:30:00,75.73,75.8,75.73,75.79,1800.0,42.4457,42.4849,42.4457,42.4793,1800.0
2009-02-27 12:00:00,75.73,75.77,75.66,75.66,4900.0,42.4457,42.4681,42.4065,42.4065,4900.0
2009-02-27 12:30:00,75.71,75.78,75.71,75.76,2500.0,42.4345,42.4737,42.4345,42.4625,2500.0
2009-02-27 13:00:00,75.72,75.79,75.7,75.78,6100.0,42.4401,42.4793,42.4289,42.4737,6100.0
2009-02-27 13:30:00,75.79,75.8,75.68,75.8,6300.0,42.4793,42.4849,42.4177,42.4849,6300.0
2009-02-27 14:00:00,75.79,75.8,75.69,75.8,3900.0,42.4793,42.4849,42.4233,42.4849,3900.0
2009-02-27 14:30:00,75.65,75.8,75.59,75.67,1800.0,42.4009,42.4849,42.3672,42.4121,1800.0
2009-02-27 15:00:00,75.61,75.84,75.6,75.7,11400.0,42.3784,42.5073,42.3728,42.4289,11400.0
2009-02-27 15:30:00,75.7,75.87,75.58,75.75,11300.0,42.4289,42.5242,42.3616,42.4569,11300.0
2009-03-02 09:30:00,75.71,75.71,75.42,75.57,17900.0,42.5838,42.5838,42.4207,42.5051,17900.0
2009-03-02 10:00:00,75.54,75.62,75.47,75.55,20300.0,42.4882,42.5332,42.4488,42.4938,20300.0
2009-03-02 10:30:00,75.73,75.73,75.58,75.64,10400.0,42.595,42.595,42.5107,42.5444,10400.0
2009-03-02 11:00:00,75.7,75.77,75.62,75.72,12200.0,42.5782,42.6175,42.5332,42.5894,12200.0
2009-03-02 11:30:00,75.66,75.7,75.54,75.58,16700.0,42.5557,42.5782,42.4882,42.5107,16700.0
2009-03-02 12:00:00,75.65,75.65,75.61,75.63,2200.0,42.55,42.55,42.5276,42.5388,2200.0
2009-03-02 12:30:00,75.65,75.77,75.64,75.74,14500.0,42.55,42.6175,42.5444,42.6007,14500.0
2009-03-02 13:00:00,75.75,75.93,75.71,75.92,24600.0,42.6063,42.7075,42.5838,42.7019,24600.0
2009-03-02 13:30:00,75.86,75.92,75.74,75.76,9800.0,42.6682,42.7019,42.6007,42.6119,9800.0
2009-03-02 14:00:00,75.75,75.8,75.61,75.76,5700.0,42.6063,42.6344,42.5276,42.6119,5700.0
2009-03-02 14:30:00,75.69,75.74,75.61,75.68,3500.0,42.5725,42.6007,42.5276,42.5669,3500.0
2009-03-02 15:00:00,75.77,75.86,75.62,75.7,25700.0,42.6175,42.6682,42.5332,42.5782,25700.0
2009-03-02 15:30:00,75.72,75.87,75.63,75.72,14000.0,42.5894,42.6738,42.5388,42.5894,14000.0
2009-03-03 09:30:00,75.28,75.75,75.15,75.33,16400.0,42.3419,42.6063,42.2688,42.3701,16400.0
2009-03-03 10:00:00,75.22,75.32,75.12,75.12,7400.0,42.3082,42.3644,42.2519,42.2519,7400.0
2009-03-03 10:30:00,75.25,75.7,75.24,75.25,5800.0,42.3251,42.5782,42.3194,42.3251,5800.0
2009-03-03 11:00:00,75.5,75.61,75.31,75.46,6300.0,42.4657,42.5276,42.3588,42.4432,6300.0
2009-03-03 11:30:00,75.43,75.8,75.43,75.8,13500.0,42.4263,42.6344,42.4263,42.6344,13500.0
2009-03-03 12:00:00,75.84,75.84,75.61,75.76,7000.0,42.6569,42.6569,42.5276,42.6119,7000.0
2009-03-03 12:30:00,75.72,75.8,75.67,75.79,7200.0,42.5894,42.6344,42.5613,42.6288,7200.0
2009-03-03 13:00:00,75.66,75.8,75.66,75.7,2400.0,42.5557,42.6344,42.5557,42.5782,2400.0
2009-03-03 13:30:00,75.66,75.8,75.66,75.8,3500.0,42.5557,42.6344,42.5557,42.6344,3500.0
2009-03-03 14:00:00,75.71,75.71,75.59,75.65,5800.0,42.5838,42.5838,42.5163,42.55,5800.0
2009-03-03 14:30:00,75.62,75.65,75.54,75.61,3000.0,42.5332,42.55,42.4882,42.5276,3000.0
2009-03-03 15:00:00,75.62,75.69,75.46,75.69,5200.0,42.5332,42.5725,42.4432,42.5725,5200.0
2009-03-03 15:30:00,75.69,75.74,75.63,75.64,6900.0,42.5725,42.6007,42.5388,42.5444,6900.0
2009-03-04 09:30:00,74.69,75.11,74.67,75.1,15300.0,42.0101,42.2463,41.9988,42.2407,15300.0
2009-03-04 10:00:00,75.1,75.11,75.08,75.08,2800.0,42.2407,42.2463,42.2294,42.2294,2800.0
2009-03-04 10:30:00,75.07,75.22,75.07,75.16,3200.0,42.2238,42.3082,42.2238,42.2744,3200.0
2009-03-04 11:00:00,75.16,75.16,74.98,75.06,7400.0,42.2744,42.2744,42.1732,42.2182,7400.0
2009-03-04 11:30:00,75.02,75.07,74.98,75.06,2800.0,42.1957,42.2238,42.1732,42.2182,2800.0
2009-03-04 12:00:00,75.04,75.09,75.01,75.08,1700.0,42.2069,42.2351,42.1901,42.2294,1700.0
2009-03-04 12:30:00,75.02,75.08,74.99,75.07,5000.0,42.1957,42.2294,42.1788,42.2238,5000.0
2009-03-04 13:00:00,74.99,75.13,74.99,75.13,7100.0,42.1788,42.2576,42.1788,42.2576,7100.0
2009-03-04 13:30:00,75.15,75.2,75.04,75.2,3300.0,42.2688,42.2969,42.2069,42.2969,3300.0
2009-03-04 14:00:00,75.18,75.22,75.09,75.13,3500.0,42.2857,42.3082,42.2351,42.2576,3500.0
2009-03-04 14:30:00,75.13,75.18,75.03,75.04,7500.0,42.2576,42.2857,42.2013,42.2069,7500.0
2009-03-04 15:00:00,75.12,75.13,75.02,75.02,2400.0,42.2519,42.2576,42.1957,42.1957,2400.0
2009-03-04 15:30:00,75.13,75.4,75.05,75.4,9200.0,42.2576,42.4094,42.2126,42.4094,9200.0
2009-03-05 09:30:00,75.6,75.6,75.23,75.51,7400.0,42.5219,42.5219,42.3138,42.4713,7400.0
2009-03-05 10:00:00,75.46,75.57,75.22,75.55,7000.0,42.4432,42.5051,42.3082,42.4938,7000.0
2009-03-05 10:30:00,75.55,75.61,75.38,75.42,2300.0,42.4938,42.5276,42.3982,42.4207,2300.0
2009-03-05 11:00:00,75.52,75.57,75.38,75.48,2900.0,42.4769,42.5051,42.3982,42.4544,2900.0
2009-03-05 11:30:00,75.61,75.65,75.61,75.65,2500.0,42.5276,42.55,42.5276,42.55,2500.0
2009-03-05 12:00:00,75.64,75.8,75.62,75.8,11000.0,42.5444,42.6344,42.5332,42.6344,11000.0
2009-03-05 12:30:00,75.73,75.76,75.62,75.76,6200.0,42.595,42.6119,42.5332,42.6119,6200.0
2009-03-05 13:00:00,75.82,75.82,75.65,75.67,2500.0,42.6457,42.6457,42.55,42.5613,2500.0
2009-03-05 13:30:00,75.8,75.81,75.66,75.66,3300.0,42.6344,42.64,42.5557,42.5557,3300.0
2009-03-05 14:00:00,75.76,75.79,75.6,75.79,5600.0,42.6119,42.6288,42.5219,42.6288,5600.0
2009-03-05 14:30:00,75.68,75.84,75.68,75.81,3600.0,42.5669,42.6569,42.5669,42.64,3600.0
2009-03-05 15:00:00,75.85,75.85,75.79,75.79,900.0,42.6625,42.6625,42.6288,42.6288,900.0
2009-03-05 15:30:00,75.81,75.89,75.81,75.87,5200.0,42.64,42.685,42.64,42.6738,5200.0
2009-03-06 09:30:00,75.24,75.57,75.24,75.35,8600.0,42.3194,42.5051,42.3194,42.3813,8600.0
2009-03-06 10:00:00,75.38,75.53,75.38,75.41,1500.0,42.3982,42.4826,42.3982,42.4151,1500.0
2009-03-06 10:30:00,75.54,75.87,75.54,75.87,10400.0,42.4882,42.6738,42.4882,42.6738,10400.0
2009-03-06 11:00:00,75.67,75.73,75.63,75.68,2500.0,42.5613,42.595,42.5388,42.5669,2500.0
2009-03-06 11:30:00,75.63,75.66,75.51,75.65,3200.0,42.5388,42.5557,42.4713,42.55,3200.0
2009-03-06 12:00:00,75.59,75.59,75.39,75.46,2500.0,42.5163,42.5163,42.4038,42.4432,2500.0
2009-03-06 12:30:00,75.42,75.71,75.4,75.65,9800.0,42.4207,42.5838,42.4094,42.55,9800.0
2009-03-06 13:00:00,75.5,75.54,75.46,75.49,2800.0,42.4657,42.4882,42.4432,42.4601,2800.0
2009-03-06 13:30:00,75.43,75.55,75.43,75.46,2700.0,42.4263,42.4938,42.4263,42.4432,2700.0
2009-03-06 14:00:00,75.46,75.76,75.41,75.6,16300.0,42.4432,42.6119,42.4151,42.5219,16300.0
2009-03-06 14:30:00,75.7,75.7,75.68,75.69,400.0,42.5782,42.5782,42.5669,42.5725,400.0
2009-03-06 15:00:00,75.7,75.82,75.7,75.81,10900.0,42.5782,42.6457,42.5782,42.64,10900.0
2009-03-06 15:30:00,75.81,75.86,75.58,75.63,9000.0,42.64,42.6682,42.5107,42.5388,9000.0
2009-03-09 09:30:00,75.49,75.5,75.1,75.1,8500.0,42.4601,42.4657,42.2407,42.2407,8500.0
2009-03-09 10:00:00,75.12,75.18,75.01,75.05,6000.0,42.2519,42.2857,42.1901,42.2126,6000.0
2009-03-09 10:30:00,75.05,75.06,74.95,74.96,3500.0,42.2126,42.2182,42.1563,42.162,3500.0
2009-03-09 11:00:00,74.99,75.07,74.95,74.97,6100.0,42.1788,42.2238,42.1563,42.1676,6100.0
2009-03-09 11:30:00,74.9,75.01,74.88,74.91,4000.0,42.1282,42.1901,42.117,42.1338,4000.0
2009-03-09 12:00:00,75.01,75.04,74.87,74.88,2800.0,42.1901,42.2069,42.1113,42.117,2800.0
2009-03-09 12:30:00,74.9,75.08,74.87,75.02,4700.0,42.1282,42.2294,42.1113,42.1957,4700.0
2009-03-09 13:00:00,74.93,75.11,74.93,75.0,1100.0,42.1451,42.2463,42.1451,42.1845,1100.0
2009-03-09 13:30:00,75.11,75.21,75.03,75.11,1500.0,42.2463,42.3026,42.2013,42.2463,1500.0
2009-03-09 14:00:00,75.1,75.15,75.0,75.15,4300.0,42.2407,42.2688,42.1845,42.2688,4300.0
2009-03-09 14:30:00,75.17,75.31,75.16,75.16,5100.0,42.2801,42.3588,42.2744,42.2744,5100.0
2009-03-09 15:00:00,75.16,75.16,75.04,75.06,5500.0,42.2744,42.2744,42.2069,42.2182,5500.0
2009-03-09 15:30:00,75.13,75.14,75.02,75.14,2300.0,42.2576,42.2632,42.1957,42.2632,2300.0
2009-03-10 09:30:00,74.88,74.98,74.62,74.69,41000.0,42.117,42.1732,41.9707,42.0101,41000.0
2009-03-10 10:00:00,74.66,74.73,74.59,74.59,3500.0,41.9932,42.0326,41.9538,41.9538,3500.0
2009-03-10 10:30:00,74.71,74.93,74.71,74.83,2400.0,42.0213,42.1451,42.0213,42.0888,2400.0
2009-03-10 11:00:00,74.74,74.74,74.61,74.67,3600.0,42.0382,42.0382,41.9651,41.9988,3600.0
2009-03-10 11:30:00,74.69,74.75,74.66,74.66,5500.0,42.0101,42.0438,41.9932,41.9932,5500.0
2009-03-10 12:00:00,74.66,74.72,74.66,74.72,800.0,41.9932,42.027,41.9932,42.027,800.0
2009-03-10 12:30:00,74.72,74.73,74.6,74.64,4400.0,42.027,42.0326,41.9595,41.982,4400.0
2009-03-10 13:00:00,74.56,74.65,74.56,74.65,2000.0,41.937,41.9876,41.937,41.9876,2000.0
2009-03-10 13:30:00,74.72,74.75,74.62,74.75,14900.0,42.027,42.0438,41.9707,42.0438,14900.0
2009-03-10 14:00:00,74.75,75.0,74.75,74.97,21200.0,42.0438,42.1845,42.0438,42.1676,21200.0
2009-03-10 14:30:00,74.88,75.0,74.88,74.88,7900.0,42.117,42.1845,42.117,42.117,7900.0
2009-03-10 15:00:00,74.87,74.93,74.86,74.91,4100.0,42.1113,42.1451,42.1057,42.1338,4100.0
2009-03-10 15:30:00,74.86,74.87,74.78,74.85,5400.0,42.1057,42.1113,42.0607,42.1001,5400.0
2009-03-11 09:30:00,74.51,74.72,74.45,74.63,6300.0,41.9088,42.027,41.8751,41.9763,6300.0
2009-03-11 10:00:00,74.55,74.6,74.43,74.49,3100.0,41.9313,41.9595,41.8638,41.8976,3100.0
2009-03-11 10:30:00,74.43,74.5,74.41,74.41,3300.0,41.8638,41.9032,41.8526,41.8526,3300.0
2009-03-11 11:00:00,74.45,74.45,74.27,74.3,4300.0,41.8751,41.8751,41.7739,41.7907,4300.0
2009-03-11 11:30:00,74.29,74.36,74.26,74.29,6500.0,41.7851,41.8245,41.7682,41.7851,6500.0
2009-03-11 12:00:00,74.27,74.39,74.27,74.36,2100.0,41.7739,41.8414,41.7739,41.8245,2100.0
2009-03-11 12:30:00,74.41,74.43,74.29,74.38,4900.0,41.8526,41.8638,41.7851,41.8357,4900.0
2009-03-11 13:00:00,74.39,74.39,74.32,74.34,2700.0,41.8414,41.8414,41.802,41.8132,2700.0
2009-03-11 13:30:00,74.39,74.66,74.39,74.64,2800.0,41.8414,41.9932,41.8414,41.982,2800.0
2009-03-11 14:00:00,74.67,75.05,74.67,74.84,8600.0,41.9988,42.2126,41.9988,42.0945,8600.0
2009-03-11 14:30:00,74.83,74.83,74.47,74.61,28200.0,42.0888,42.0888,41.8863,41.9651,28200.0
2009-03-11 15:00:00,74.51,74.62,74.47,74.49,18200.0,41.9088,41.9707,41.8863,41.8976,18200.0
2009-03-11 15:30:00,74.49,74.72,74.46,74.57,14500.0,41.8976,42.027,41.8807,41.9426,14500.0
2009-03-12 09:30:00,74.63,74.88,74.63,74.85,19300.0,41.9763,42.117,41.9763,42.1001,19300.0
2009-03-12 10:00:00,74.79,74.9,74.79,74.9,6400.0,42.0663,42.1282,42.0663,42.1282,6400.0
2009-03-12 10:30:00,74.91,75.3,74.79,74.92,5200.0,42.1338,42.3532,42.0663,42.1395,5200.0
2009-03-12 11:00:00,74.92,75.02,74.88,74.88,4000.0,42.1395,42.1957,42.117,42.117,4000.0
2009-03-12 11:30:00,75.0,75.0,74.97,74.97,400.0,42.1845,42.1845,42.1676,42.1676,400.0
2009-03-12 12:00:00,75.0,75.0,74.96,74.97,2200.0,42.1845,42.1845,42.162,42.1676,2200.0
2009-03-12 12:30:00,75.0,75.07,74.96,74.96,1800.0,42.1845,42.2238,42.162,42.162,1800.0
2009-03-12 13:00:00,75.05,75.36,75.05,75.26,2500.0,42.2126,42.3869,42.2126,42.3307,2500.0
2009-03-12 13:30:00,75.37,75.4,75.31,75.31,1100.0,42.3926,42.4094,42.3588,42.3588,1100.0
2009-03-12 14:00:00,75.24,75.42,75.24,75.31,4100.0,42.3194,42.4207,42.3194,42.3588,4100.0
2009-03-12 14:30:00,75.28,75.28,75.16,75.24,900.0,42.3419,42.3419,42.2744,42.3194,900.0
2009-03-12 15:00:00,75.24,75.38,75.19,75.33,6300.0,42.3194,42.3982,42.2913,42.3701,6300.0
2009-03-12 15:30:00,75.27,75.46,75.27,75.4,10700.0,42.3363,42.4432,42.3363,42.4094,10700.0
2009-03-13 09:30:00,75.14,75.45,75.14,75.18,5700.0,42.2632,42.4376,42.2632,42.2857,5700.0
2009-03-13 10:00:00,75.18,75.2,75.04,75.2,2700.0,42.2857,42.2969,42.2069,42.2969,2700.0
2009-03-13 10:30:00,75.33,75.33,75.29,75.29,600.0,42.3701,42.3701,42.3476,42.3476,600.0
2009-03-13 11:00:00,75.34,75.44,75.34,75.36,1400.0,42.3757,42.4319,42.3757,42.3869,1400.0
2009-03-13 11:30:00,75.41,75.54,75.41,75.53,2800.0,42.4151,42.4882,42.4151,42.4826,2800.0
2009-03-13 12:00:00,75.49,75.73,75.49,75.73,5700.0,42.4601,42.595,42.4601,42.595,5700.0
2009-03-13 12:30:00,75.62,75.72,75.3,75.42,7300.0,42.5332,42.5894,42.3532,42.4207,7300.0
2009-03-13 13:00:00,75.37,75.59,75.35,75.47,6700.0,42.3926,42.5163,42.3813,42.4488,6700.0
2009-03-13 13:30:00,75.47,75.48,75.4,75.47,5400.0,42.4488,42.4544,42.4094,42.4488,5400.0
2009-03-13 14:00:00,75.48,75.5,75.33,75.42,6400.0,42.4544,42.4657,42.3701,42.4207,6400.0
2009-03-13 14:30:00,75.4,75.48,75.31,75.42,4100.0,42.4094,42.4544,42.3588,42.4207,4100.0
2009-03-13 15:00:00,75.45,75.54,75.35,75.4,2700.0,42.4376,42.4882,42.3813,42.4094,2700.0
2009-03-13 15:30:00,75.53,75.53,75.4,75.53,5100.0,42.4826,42.4826,42.4094,42.4826,5100.0
2009-03-16 09:30:00,74.87,75.08,74.73,74.86,18700.0,42.1113,42.2294,42.0326,42.1057,18700.0
2009-03-16 10:00:00,74.87,75.27,74.85,75.27,4100.0,42.1113,42.3363,42.1001,42.3363,4100.0
2009-03-16 10:30:00,75.09,75.23,75.09,75.12,3600.0,42.2351,42.3138,42.2351,42.2519,3600.0
2009-03-16 11:00:00,75.19,75.19,75.09,75.09,2500.0,42.2913,42.2913,42.2351,42.2351,2500.0
2009-03-16 11:30:00,75.11,75.16,75.03,75.11,4700.0,42.2463,42.2744,42.2013,42.2463,4700.0
2009-03-16 12:00:00,75.16,75.24,75.05,75.22,3500.0,42.2744,42.3194,42.2126,42.3082,3500.0
2009-03-16 12:30:00,75.18,75.23,75.16,75.2,9000.0,42.2857,42.3138,42.2744,42.2969,9000.0
2009-03-16 13:00:00,75.2,75.25,75.13,75.23,15100.0,42.2969,42.3251,42.2576,42.3138,15100.0
2009-03-16 13:30:00,75.23,75.27,75.01,75.25,18200.0,42.3138,42.3363,42.1901,42.3251,18200.0
2009-03-16 14:00:00,75.25,75.35,75.01,75.3,14700.0,42.3251,42.3813,42.1901,42.3532,14700.0
2009-03-16 14:30:00,75.3,75.36,75.21,75.34,14100.0,42.3532,42.3869,42.3026,42.3757,14100.0
2009-03-16 15:00:00,75.34,75.37,75.27,75.37,14700.0,42.3757,42.3926,42.3363,42.3926,14700.0
2009-03-16 15:30:00,75.37,75.37,75.17,75.34,23200.0,42.3926,42.3926,42.2801,42.3757,23200.0
2009-03-17 09:30:00,75.38,75.54,75.38,75.53,5400.0,42.3982,42.4882,42.3982,42.4826,5400.0
2009-03-17 10:00:00,75.41,75.41,75.35,75.41,6700.0,42.4151,42.4151,42.3813,42.4151,6700.0
2009-03-17 10:30:00,75.41,75.41,75.26,75.36,16800.0,42.4151,42.4151,42.3307,42.3869,16800.0
2009-03-17 11:00:00,75.32,75.32,75.27,75.3,4600.0,42.3644,42.3644,42.3363,42.3532,4600.0
2009-03-17 11:30:00,75.28,75.3,75.25,75.29,3500.0,42.3419,42.3532,42.3251,42.3476,3500.0
2009-03-17 12:00:00,75.29,75.29,74.81,75.19,13600.0,42.3476,42.3476,42.0776,42.2913,13600.0
2009-03-17 12:30:00,75.19,75.19,75.06,75.14,5500.0,42.2913,42.2913,42.2182,42.2632,5500.0
2009-03-17 13:00:00,75.13,75.14,75.0,75.01,3700.0,42.2576,42.2632,42.1845,42.1901,3700.0
2009-03-17 13:30:00,75.01,75.01,74.87,74.9,3200.0,42.1901,42.1901,42.1113,42.1282,3200.0
2009-03-17 14:00:00,75.07,75.07,74.88,74.92,8800.0,42.2238,42.2238,42.117,42.1395,8800.0
2009-03-17 14:30:00,74.92,74.92,74.88,74.89,3100.0,42.1395,42.1395,42.117,42.1226,3100.0
2009-03-17 15:00:00,74.89,74.89,74.87,74.87,3600.0,42.1226,42.1226,42.1113,42.1113,3600.0
2009-03-17 15:30:00,74.88,74.88,74.76,74.87,5100.0,42.117,42.117,42.0495,42.1113,5100.0
2009-03-18 09:30:00,75.17,75.31,75.0,75.3,6200.0,42.2801,42.3588,42.1845,42.3532,6200.0
2009-03-18 10:00:00,75.27,75.31,75.0,75.31,5100.0,42.3363,42.3588,42.1845,42.3588,5100.0
2009-03-18 10:30:00,75.32,75.33,75.07,75.25,6500.0,42.3644,42.3701,42.2238,42.3251,6500.0
2009-03-18 11:00:00,75.25,75.25,75.13,75.21,2300.0,42.3251,42.3251,42.2576,42.3026,2300.0
2009-03-18 11:30:00,75.21,75.3,75.13,75.29,6000.0,42.3026,42.3532,42.2576,42.3476,6000.0
2009-03-18 12:00:00,75.23,75.29,75.17,75.27,4100.0,42.3138,42.3476,42.2801,42.3363,4100.0
2009-03-18 12:30:00,75.28,75.3,75.2,75.29,9700.0,42.3419,42.3532,42.2969,42.3476,9700.0
2009-03-18 13:00:00,75.21,75.29,75.19,75.28,2200.0,42.3026,42.3476,42.2913,42.3419,2200.0
2009-03-18 13:30:00,75.28,75.33,75.19,75.33,3100.0,42.3419,42.3701,42.2913,42.3701,3100.0
2009-03-18 14:00:00,75.33,76.65,75.27,76.43,3800.0,42.3701,43.1125,42.3363,42.9888,3800.0
2009-03-18 14:30:00,77.54,77.76,76.55,77.57,13500.0,43.6131,43.7368,43.0563,43.63,13500.0
2009-03-18 15:00:00,77.0,77.56,76.87,76.99,18600.0,43.3094,43.6243,43.2362,43.3037,18600.0
2009-03-18 15:30:00,77.29,77.32,76.91,77.3,6300.0,43.4725,43.4894,43.2587,43.4781,6300.0
2009-03-19 09:30:00,77.66,77.66,76.92,76.93,38700.0,43.6806,43.6806,43.2644,43.27,38700.0
2009-03-19 10:00:00,76.97,77.17,76.97,77.17,1000.0,43.2925,43.405,43.2925,43.405,1000.0
2009-03-19 10:30:00,77.12,77.36,77.12,77.36,28200.0,43.3769,43.5119,43.3769,43.5119,28200.0
2009-03-19 11:00:00,77.38,77.45,77.07,77.41,7000.0,43.5231,43.5625,43.3487,43.54,7000.0
2009-03-19 11:30:00,77.46,77.57,77.33,77.57,12200.0,43.5681,43.63,43.495,43.63,12200.0
2009-03-19 12:00:00,77.56,77.56,77.4,77.43,3500.0,43.6243,43.6243,43.5344,43.5512,3500.0
2009-03-19 12:30:00,77.44,77.44,77.39,77.39,1200.0,43.5569,43.5569,43.5287,43.5287,1200.0
2009-03-19 13:00:00,77.42,77.5,77.23,77.46,2200.0,43.5456,43.5906,43.4387,43.5681,2200.0
2009-03-19 13:30:00,77.4,77.41,77.28,77.37,4700.0,43.5344,43.54,43.4669,43.5175,4700.0
2009-03-19 14:00:00,77.37,77.44,77.35,77.39,3300.0,43.5175,43.5569,43.5062,43.5287,3300.0
2009-03-19 14:30:00,77.37,77.41,77.27,77.28,1500.0,43.5175,43.54,43.4612,43.4669,1500.0
2009-03-19 15:00:00,77.23,77.35,76.96,76.98,4500.0,43.4387,43.5062,43.2869,43.2981,4500.0
2009-03-19 15:30:00,77.06,77.14,76.64,76.72,34400.0,43.3431,43.3881,43.1069,43.1519,34400.0
2009-03-20 09:30:00,76.91,76.99,76.89,76.95,3600.0,43.2587,43.3037,43.2475,43.2812,3600.0
2009-03-20 10:00:00,76.95,77.02,76.74,76.95,11100.0,43.2812,43.3206,43.1631,43.2812,11100.0
2009-03-20 10:30:00,76.96,76.96,76.69,76.69,2600.0,43.2869,43.2869,43.135,43.135,2600.0
2009-03-20 11:00:00,76.71,76.93,76.66,76.85,3000.0,43.1463,43.27,43.1181,43.225,3000.0
2009-03-20 11:30:00,76.86,76.86,76.76,76.8,5200.0,43.2306,43.2306,43.1744,43.1969,5200.0
2009-03-20 12:00:00,76.8,76.85,76.68,76.83,10700.0,43.1969,43.225,43.1294,43.2138,10700.0
2009-03-20 12:30:00,76.8,77.1,76.59,77.1,12500.0,43.1969,43.3656,43.0788,43.3656,12500.0
2009-03-20 13:00:00,76.85,76.87,76.77,76.84,2800.0,43.225,43.2362,43.18,43.2194,2800.0
2009-03-20 13:30:00,76.77,76.88,76.77,76.88,1300.0,43.18,43.2419,43.18,43.2419,1300.0
2009-03-20 14:00:00,76.85,76.87,76.69,76.69,6300.0,43.225,43.2362,43.135,43.135,6300.0
2009-03-20 14:30:00,76.79,76.79,76.68,76.74,2700.0,43.1913,43.1913,43.1294,43.1631,2700.0
2009-03-20 15:00:00,76.67,76.77,76.5,76.68,10400.0,43.1238,43.18,43.0281,43.1294,10400.0
2009-03-20 15:30:00,76.69,76.69,76.46,76.64,7000.0,43.135,43.135,43.0056,43.1069,7000.0
2009-03-23 09:30:00,76.9,76.97,76.74,76.97,1400.0,43.2531,43.2925,43.1631,43.2925,1400.0
2009-03-23 10:00:00,76.91,77.07,76.75,76.91,4700.0,43.2587,43.3487,43.1688,43.2587,4700.0
2009-03-23 10:30:00,76.91,77.08,76.63,76.63,3700.0,43.2587,43.3544,43.1013,43.1013,3700.0
2009-03-23 11:00:00,76.92,77.0,76.92,76.98,3400.0,43.2644,43.3094,43.2644,43.2981,3400.0
2009-03-23 11:30:00,76.81,76.99,76.81,76.92,1300.0,43.2025,43.3037,43.2025,43.2644,1300.0
2009-03-23 12:00:00,76.92,76.96,76.39,76.84,42000.0,43.2644,43.2869,42.9663,43.2194,42000.0
2009-03-23 12:30:00,76.95,76.95,76.79,76.9,3300.0,43.2812,43.2812,43.1913,43.2531,3300.0
2009-03-23 13:00:00,76.54,76.85,76.54,76.83,3600.0,43.0506,43.225,43.0506,43.2138,3600.0
2009-03-23 13:30:00,76.65,76.89,76.58,76.89,3700.0,43.1125,43.2475,43.0731,43.2475,3700.0
2009-03-23 14:00:00,76.89,76.89,76.29,76.38,17900.0,43.2475,43.2475,42.91,42.9606,17900.0
2009-03-23 14:30:00,76.4,76.51,76.36,76.36,13500.0,42.9719,43.0338,42.9494,42.9494,13500.0
2009-03-23 15:00:00,76.35,76.54,76.29,76.33,16300.0,42.9438,43.0506,42.91,42.9325,16300.0
2009-03-23 15:30:00,76.32,76.64,76.22,76.26,27000.0,42.9269,43.1069,42.8707,42.8931,27000.0
2009-03-24 09:30:00,76.06,76.58,76.06,76.39,5400.0,42.7807,43.0731,42.7807,42.9663,5400.0
2009-03-24 10:00:00,76.21,76.4,76.15,76.38,20100.0,42.865,42.9719,42.8313,42.9606,20100.0
2009-03-24 10:30:00,76.39,76.39,76.22,76.36,500.0,42.9663,42.9663,42.8707,42.9494,500.0
2009-03-24 11:00:00,76.25,76.28,76.14,76.19,6300.0,42.8875,42.9044,42.8257,42.8538,6300.0
2009-03-24 11:30:00,76.2,76.34,76.2,76.21,15700.0,42.8594,42.9381,42.8594,42.865,15700.0
2009-03-24 12:00:00,76.33,76.34,76.15,76.22,3100.0,42.9325,42.9381,42.8313,42.8707,3100.0
2009-03-24 12:30:00,76.22,76.29,76.07,76.27,4700.0,42.8707,42.91,42.7863,42.8988,4700.0
2009-03-24 13:00:00,76.26,76.28,76.11,76.22,1600.0,42.8931,42.9044,42.8088,42.8707,1600.0
2009-03-24 13:30:00,76.08,76.17,76.05,76.05,4800.0,42.7919,42.8425,42.775,42.775,4800.0
2009-03-24 14:00:00,76.1,76.17,76.01,76.15,3500.0,42.8032,42.8425,42.7525,42.8313,3500.0
2009-03-24 14:30:00,76.1,76.27,75.98,76.27,18300.0,42.8032,42.8988,42.7357,42.8988,18300.0
2009-03-24 15:00:00,76.26,76.51,76.13,76.21,4200.0,42.8931,43.0338,42.82,42.865,4200.0
2009-03-24 15:30:00,76.21,76.21,75.94,75.94,7000.0,42.865,42.865,42.7132,42.7132,7000.0
2009-03-25 09:30:00,75.93,76.17,75.85,75.94,23300.0,42.7075,42.8425,42.6625,42.7132,23300.0
2009-03-25 10:00:00,75.95,75.97,75.87,75.97,7900.0,42.7188,42.73,42.6738,42.73,7900.0
2009-03-25 10:30:00,75.94,76.06,75.94,76.05,11300.0,42.7132,42.7807,42.7132,42.775,11300.0
2009-03-25 11:00:00,75.96,76.16,75.95,75.99,8700.0,42.7244,42.8369,42.7188,42.7413,8700.0
2009-03-25 11:30:00,76.1,76.18,75.98,76.04,6600.0,42.8032,42.8482,42.7357,42.7694,6600.0
2009-03-25 12:00:00,76.03,76.16,76.0,76.04,8200.0,42.7638,42.8369,42.7469,42.7694,8200.0
2009-03-25 12:30:00,76.0,76.14,75.91,75.93,9900.0,42.7469,42.8257,42.6963,42.7075,9900.0
2009-03-25 13:00:00,75.93,75.96,75.64,75.88,18700.0,42.7075,42.7244,42.5444,42.6794,18700.0
2009-03-25 13:30:00,75.86,75.89,75.71,75.8,1900.0,42.6682,42.685,42.5838,42.6344,1900.0
2009-03-25 14:00:00,75.79,75.8,75.62,75.64,5400.0,42.6288,42.6344,42.5332,42.5444,5400.0
2009-03-25 14:30:00,75.66,75.83,75.66,75.83,5100.0,42.5557,42.6513,42.5557,42.6513,5100.0
2009-03-25 15:00:00,75.71,75.83,75.67,75.71,4600.0,42.5838,42.6513,42.5613,42.5838,4600.0
2009-03-25 15:30:00,75.83,75.83,75.68,75.69,14900.0,42.6513,42.6513,42.5669,42.5725,14900.0
2009-03-26 09:30:00,75.88,75.88,75.56,75.67,4400.0,42.6794,42.6794,42.4994,42.5613,4400.0
2009-03-26 10:00:00,75.63,75.78,75.63,75.71,1600.0,42.5388,42.6232,42.5388,42.5838,1600.0
2009-03-26 10:30:00,75.74,75.92,75.74,75.88,4000.0,42.6007,42.7019,42.6007,42.6794,4000.0
2009-03-26 11:00:00,75.78,75.91,75.76,75.91,1500.0,42.6232,42.6963,42.6119,42.6963,1500.0
2009-03-26 11:30:00,75.89,75.91,75.89,75.89,500.0,42.685,42.6963,42.685,42.685,500.0
2009-03-26 12:00:00,75.92,75.92,75.89,75.9,2200.0,42.7019,42.7019,42.685,42.6907,2200.0
2009-03-26 12:30:00,75.9,75.92,75.86,75.92,1500.0,42.6907,42.7019,42.6682,42.7019,1500.0
2009-03-26 13:00:00,75.93,76.31,75.93,76.06,6500.0,42.7075,42.9213,42.7075,42.7807,6500.0
2009-03-26 13:30:00,76.24,76.27,76.15,76.15,1400.0,42.8819,42.8988,42.8313,42.8313,1400.0
2009-03-26 14:00:00,76.16,76.31,76.16,76.22,2700.0,42.8369,42.9213,42.8369,42.8707,2700.0
2009-03-26 14:30:00,76.15,76.29,76.15,76.25,5600.0,42.8313,42.91,42.8313,42.8875,5600.0
2009-03-26 15:00:00,76.26,76.26,76.14,76.23,3200.0,42.8931,42.8931,42.8257,42.8763,3200.0
2009-03-26 15:30:00,76.2,76.35,76.18,76.33,2600.0,42.8594,42.9438,42.8482,42.9325,2600.0
2009-03-27 09:30:00,76.5,76.57,76.2,76.28,4600.0,43.0281,43.0675,42.8594,42.9044,4600.0
2009-03-27 10:00:00,76.36,76.38,76.22,76.38,3800.0,42.9494,42.9606,42.8707,42.9606,3800.0
2009-03-27 10:30:00,76.24,76.41,76.24,76.27,4600.0,42.8819,42.9775,42.8819,42.8988,4600.0
2009-03-27 11:00:00,76.25,76.5,76.25,76.5,10000.0,42.8875,43.0281,42.8875,43.0281,10000.0
2009-03-27 11:30:00,76.36,76.44,76.3,76.41,2100.0,42.9494,42.9944,42.9156,42.9775,2100.0
2009-03-27 12:00:00,76.42,76.59,76.29,76.46,14400.0,42.9831,43.0788,42.91,43.0056,14400.0
2009-03-27 12:30:00,76.28,76.42,76.28,76.39,4600.0,42.9044,42.9831,42.9044,42.9663,4600.0
2009-03-27 13:00:00,76.4,76.4,76.28,76.28,10400.0,42.9719,42.9719,42.9044,42.9044,10400.0
2009-03-27 13:30:00,76.26,76.34,76.25,76.27,3500.0,42.8931,42.9381,42.8875,42.8988,3500.0
2009-03-27 14:00:00,76.27,76.35,76.26,76.32,8000.0,42.8988,42.9438,42.8931,42.9269,8000.0
2009-03-27 14:30:00,76.3,76.31,76.26,76.27,18200.0,42.9156,42.9213,42.8931,42.8988,18200.0
2009-03-27 15:00:00,76.28,76.33,76.26,76.33,7300.0,42.9044,42.9325,42.8931,42.9325,7300.0
2009-03-27 15:30:00,76.33,76.37,76.27,76.35,30000.0,42.9325,42.955,42.8988,42.9438,30000.0
2009-03-30 09:30:00,76.45,76.45,76.38,76.44,7600.0,43.0,43.0,42.9606,42.9944,7600.0
2009-03-30 10:00:00,76.43,76.46,76.39,76.45,4700.0,42.9888,43.0056,42.9663,43.0,4700.0
2009-03-30 10:30:00,76.47,76.51,76.33,76.33,3300.0,43.0113,43.0338,42.9325,42.9325,3300.0
2009-03-30 11:00:00,76.42,76.44,76.01,76.01,9000.0,42.9831,42.9944,42.7525,42.7525,9000.0
2009-03-30 11:30:00,76.2,76.27,76.14,76.22,5400.0,42.8594,42.8988,42.8257,42.8707,5400.0
2009-03-30 12:00:00,76.24,76.24,76.13,76.16,4600.0,42.8819,42.8819,42.82,42.8369,4600.0
2009-03-30 12:30:00,76.09,76.34,76.09,76.34,1600.0,42.7975,42.9381,42.7975,42.9381,1600.0
2009-03-30 13:00:00,76.31,76.31,76.18,76.28,1900.0,42.9213,42.9213,42.8482,42.9044,1900.0
2009-03-30 13:30:00,76.3,76.34,76.22,76.34,600.0,42.9156,42.9381,42.8707,42.9381,600.0
2009-03-30 14:00:00,76.39,76.43,76.26,76.35,1300.0,42.9663,42.9888,42.8931,42.9438,1300.0
2009-03-30 14:30:00,76.35,76.42,76.31,76.31,3200.0,42.9438,42.9831,42.9213,42.9213,3200.0
2009-03-30 15:00:00,76.38,76.41,76.28,76.39,4400.0,42.9606,42.9775,42.9044,42.9663,4400.0
2009-03-30 15:30:00,76.4,76.4,76.25,76.33,6800.0,42.9719,42.9719,42.8875,42.9325,6800.0
2009-03-31 09:30:00,76.44,76.51,76.32,76.49,2700.0,42.9944,43.0338,42.9269,43.0225,2700.0
2009-03-31 10:00:00,76.44,76.44,76.39,76.39,700.0,42.9944,42.9944,42.9663,42.9663,700.0
2009-03-31 10:30:00,76.37,76.51,76.37,76.51,3300.0,42.955,43.0338,42.955,43.0338,3300.0
2009-03-31 11:00:00,76.48,76.62,76.33,76.55,5300.0,43.0169,43.0956,42.9325,43.0563,5300.0
2009-03-31 11:30:00,76.55,76.59,76.49,76.56,1400.0,43.0563,43.0788,43.0225,43.0619,1400.0
2009-03-31 12:00:00,76.5,76.59,76.48,76.55,3100.0,43.0281,43.0788,43.0169,43.0563,3100.0
2009-03-31 12:30:00,76.52,76.52,76.46,76.48,4900.0,43.0394,43.0394,43.0056,43.0169,4900.0
2009-03-31 13:00:00,76.47,76.5,76.29,76.5,2600.0,43.0113,43.0281,42.91,43.0281,2600.0
2009-03-31 13:30:00,76.5,76.53,76.35,76.53,2100.0,43.0281,43.045,42.9438,43.045,2100.0
2009-03-31 14:00:00,76.5,76.51,76.4,76.43,7500.0,43.0281,43.0338,42.9719,42.9888,7500.0
2009-03-31 14:30:00,76.52,76.67,76.52,76.67,800.0,43.0394,43.1238,43.0394,43.1238,800.0
2009-03-31 15:00:00,76.65,76.65,76.55,76.63,3300.0,43.1125,43.1125,43.0563,43.1013,3300.0
2009-03-31 15:30:00,76.62,76.7,76.33,76.62,16200.0,43.0956,43.1406,42.9325,43.0956,16200.0
2009-04-01 09:30:00,76.43,76.55,76.4,76.55,5300.0,43.1588,43.2265,43.1418,43.2265,5300.0
2009-04-01 10:00:00,76.54,76.54,76.4,76.43,1900.0,43.2209,43.2209,43.1418,43.1588,1900.0
2009-04-01 10:30:00,76.41,76.41,76.27,76.4,2000.0,43.1475,43.1475,43.0684,43.1418,2000.0
2009-04-01 11:00:00,76.4,76.46,76.27,76.27,4000.0,43.1418,43.1757,43.0684,43.0684,4000.0
2009-04-01 11:30:00,76.39,76.39,76.22,76.33,4200.0,43.1362,43.1362,43.0402,43.1023,4200.0
2009-04-01 12:00:00,76.37,76.53,76.27,76.34,7600.0,43.1249,43.2152,43.0684,43.108,7600.0
2009-04-01 12:30:00,76.41,76.51,76.41,76.51,4100.0,43.1475,43.2039,43.1475,43.2039,4100.0
2009-04-01 13:00:00,76.44,76.59,76.42,76.54,6200.0,43.1644,43.2491,43.1531,43.2209,6200.0
2009-04-01 13:30:00,76.53,76.53,76.49,76.51,3200.0,43.2152,43.2152,43.1927,43.2039,3200.0
2009-04-01 14:00:00,76.51,76.55,76.39,76.43,8500.0,43.2039,43.2265,43.1362,43.1588,8500.0
2009-04-01 14:30:00,76.5,76.54,76.42,76.54,3000.0,43.1983,43.2209,43.1531,43.2209,3000.0
2009-04-01 15:00:00,76.58,76.58,76.54,76.57,900.0,43.2435,43.2435,43.2209,43.2378,900.0
2009-04-01 15:30:00,76.51,76.56,76.17,76.55,17800.0,43.2039,43.2322,43.012,43.2265,17800.0
2009-04-02 09:30:00,76.43,76.49,76.33,76.36,5400.0,43.1588,43.1927,43.1023,43.1192,5400.0
2009-04-02 10:00:00,76.41,76.41,76.22,76.25,6400.0,43.1475,43.1475,43.0402,43.0571,6400.0
2009-04-02 10:30:00,76.27,76.32,76.18,76.18,6400.0,43.0684,43.0967,43.0176,43.0176,6400.0
2009-04-02 11:00:00,76.18,76.24,75.79,75.96,5800.0,43.0176,43.0515,42.7974,42.8934,5800.0
2009-04-02 11:30:00,75.98,76.07,75.91,76.04,3500.0,42.9047,42.9555,42.8651,42.9385,3500.0
2009-04-02 12:00:00,76.02,76.15,76.0,76.0,10700.0,42.9273,43.0007,42.916,42.916,10700.0
2009-04-02 12:30:00,76.0,76.11,76.0,76.0,3600.0,42.916,42.9781,42.916,42.916,3600.0
2009-04-02 13:00:00,76.13,76.19,76.0,76.08,5500.0,42.9894,43.0232,42.916,42.9611,5500.0
2009-04-02 13:30:00,76.17,76.2,76.02,76.18,1400.0,43.012,43.0289,42.9273,43.0176,1400.0
2009-04-02 14:00:00,76.18,76.28,76.11,76.13,9900.0,43.0176,43.0741,42.9781,42.9894,9900.0
2009-04-02 14:30:00,76.13,76.27,76.05,76.22,7000.0,42.9894,43.0684,42.9442,43.0402,7000.0
2009-04-02 15:00:00,76.05,76.26,76.05,76.26,3000.0,42.9442,43.0628,42.9442,43.0628,3000.0
2009-04-02 15:30:00,76.15,76.27,76.0,76.2,16300.0,43.0007,43.0684,42.916,43.0289,16300.0
2009-04-03 09:30:00,76.04,76.11,75.82,76.01,13300.0,42.9385,42.9781,42.8143,42.9216,13300.0
2009-04-03 10:00:00,76.01,76.21,75.86,76.0,3700.0,42.9216,43.0345,42.8369,42.916,3700.0
2009-04-03 10:30:00,75.98,75.98,75.9,75.91,6900.0,42.9047,42.9047,42.8595,42.8651,6900.0
2009-04-03 11:00:00,75.91,75.91,75.7,75.71,9600.0,42.8651,42.8651,42.7466,42.7522,9600.0
2009-04-03 11:30:00,75.71,75.92,75.7,75.8,18800.0,42.7522,42.8708,42.7466,42.803,18800.0
2009-04-03 12:00:00,75.8,75.85,75.7,75.77,23200.0,42.803,42.8313,42.7466,42.7861,23200.0
2009-04-03 12:30:00,75.73,75.73,75.55,75.68,3100.0,42.7635,42.7635,42.6619,42.7353,3100.0
2009-04-03 13:00:00,75.68,75.83,75.58,75.66,5400.0,42.7353,42.82,42.6788,42.724,5400.0
2009-04-03 13:30:00,75.66,75.68,75.56,75.61,3000.0,42.724,42.7353,42.6675,42.6957,3000.0
2009-04-03 14:00:00,75.71,75.71,75.57,75.63,700.0,42.7522,42.7522,42.6731,42.707,700.0
2009-04-03 14:30:00,75.61,75.64,75.56,75.62,13600.0,42.6957,42.7127,42.6675,42.7014,13600.0
2009-04-03 15:00:00,75.55,75.68,75.55,75.68,10300.0,42.6619,42.7353,42.6619,42.7353,10300.0
2009-04-03 15:30:00,75.69,75.69,75.6,75.6,8400.0,42.7409,42.7409,42.6901,42.6901,8400.0
2009-04-06 09:30:00,75.74,75.82,75.67,75.67,14000.0,42.7691,42.8143,42.7296,42.7296,14000.0
2009-04-06 10:00:00,75.65,75.72,75.61,75.61,2000.0,42.7183,42.7578,42.6957,42.6957,2000.0
2009-04-06 10:30:00,75.77,75.78,75.67,75.73,5300.0,42.7861,42.7917,42.7296,42.7635,5300.0
2009-04-06 11:00:00,75.67,75.82,75.67,75.82,2300.0,42.7296,42.8143,42.7296,42.8143,2300.0
2009-04-06 11:30:00,75.7,75.75,75.5,75.52,8600.0,42.7466,42.7748,42.6336,42.6449,8600.0
2009-04-06 12:00:00,75.58,75.75,75.58,75.7,2300.0,42.6788,42.7748,42.6788,42.7466,2300.0
2009-04-06 12:30:00,75.6,75.83,75.6,75.78,10000.0,42.6901,42.82,42.6901,42.7917,10000.0
2009-04-06 13:00:00,75.78,75.82,75.66,75.8,15600.0,42.7917,42.8143,42.724,42.803,15600.0
2009-04-06 13:30:00,75.76,75.78,75.51,75.58,8500.0,42.7804,42.7917,42.6393,42.6788,8500.0
2009-04-06 14:00:00,75.53,75.63,75.44,75.49,4100.0,42.6506,42.707,42.5997,42.628,4100.0
2009-04-06 14:30:00,75.49,75.6,75.4,75.4,10400.0,42.628,42.6901,42.5771,42.5771,10400.0
2009-04-06 15:00:00,75.41,75.57,75.25,75.35,10300.0,42.5828,42.6731,42.4924,42.5489,10300.0
2009-04-06 15:30:00,75.35,75.43,75.28,75.28,34000.0,42.5489,42.5941,42.5094,42.5094,34000.0
2009-04-07 09:30:00,75.61,75.61,75.42,75.52,2800.0,42.6957,42.6957,42.5884,42.6449,2800.0
2009-04-07 10:00:00,75.52,75.52,75.52,75.52,400.0,42.6449,42.6449,42.6449,42.6449,400.0
2009-04-07 10:30:00,75.58,75.58,75.42,75.42,10900.0,42.6788,42.6788,42.5884,42.5884,10900.0
2009-04-07 11:00:00,75.51,75.53,75.44,75.45,1900.0,42.6393,42.6506,42.5997,42.6054,1900.0
2009-04-07 11:30:00,75.5,75.54,75.46,75.46,2500.0,42.6336,42.6562,42.611,42.611,2500.0
2009-04-07 12:00:00,75.46,75.46,75.45,75.46,10000.0,42.611,42.611,42.6054,42.611,10000.0
2009-04-07 12:30:00,75.48,75.5,75.41,75.49,2900.0,42.6223,42.6336,42.5828,42.628,2900.0
2009-04-07 13:00:00,75.5,75.57,75.4,75.42,6600.0,42.6336,42.6731,42.5771,42.5884,6600.0
2009-04-07 13:30:00,75.54,75.57,75.48,75.56,1700.0,42.6562,42.6731,42.6223,42.6675,1700.0
2009-04-07 14:00:00,75.56,75.66,75.54,75.56,6500.0,42.6675,42.724,42.6562,42.6675,6500.0
2009-04-07 14:30:00,75.55,75.66,75.51,75.51,3100.0,42.6619,42.724,42.6393,42.6393,3100.0
2009-04-07 15:00:00,75.46,75.56,75.41,75.54,7400.0,42.611,42.6675,42.5828,42.6562,7400.0
2009-04-07 15:30:00,75.52,75.72,75.43,75.72,9300.0,42.6449,42.7578,42.5941,42.7578,9300.0
2009-04-08 09:30:00,75.95,75.95,75.91,75.93,2400.0,42.8877,42.8877,42.8651,42.8764,2400.0
2009-04-08 10:00:00,75.93,76.14,75.88,76.03,4100.0,42.8764,42.995,42.8482,42.9329,4100.0
2009-04-08 10:30:00,76.03,76.05,75.95,76.05,2000.0,42.9329,42.9442,42.8877,42.9442,2000.0
2009-04-08 11:00:00,75.96,76.01,75.9,75.98,11500.0,42.8934,42.9216,42.8595,42.9047,11500.0
2009-04-08 11:30:00,76.0,76.0,75.82,75.92,4700.0,42.916,42.916,42.8143,42.8708,4700.0
2009-04-08 12:00:00,75.88,75.92,75.84,75.91,2400.0,42.8482,42.8708,42.8256,42.8651,2400.0
2009-04-08 12:30:00,75.92,75.92,75.7,75.77,6200.0,42.8708,42.8708,42.7466,42.7861,6200.0
2009-04-08 13:00:00,75.92,75.92,75.87,75.87,1100.0,42.8708,42.8708,42.8426,42.8426,1100.0
2009-04-08 13:30:00,75.88,75.97,75.85,75.88,2400.0,42.8482,42.899,42.8313,42.8482,2400.0
2009-04-08 14:00:00,75.86,76.13,75.86,76.13,3900.0,42.8369,42.9894,42.8369,42.9894,3900.0
2009-04-08 14:30:00,76.13,76.15,76.03,76.03,1600.0,42.9894,43.0007,42.9329,42.9329,1600.0
2009-04-08 15:00:00,76.03,76.18,76.03,76.18,4400.0,42.9329,43.0176,42.9329,43.0176,4400.0
2009-04-08 15:30:00,76.05,76.15,76.04,76.15,4800.0,42.9442,43.0007,42.9385,43.0007,4800.0
2009-04-09 09:30:00,75.93,75.98,75.78,75.78,8800.0,42.8764,42.9047,42.7917,42.7917,8800.0
2009-04-09 10:00:00,75.88,76.01,75.75,76.01,1700.0,42.8482,42.9216,42.7748,42.9216,1700.0
2009-04-09 10:30:00,75.88,75.89,75.82,75.83,2600.0,42.8482,42.8538,42.8143,42.82,2600.0
2009-04-09 11:00:00,75.88,75.92,75.82,75.87,7600.0,42.8482,42.8708,42.8143,42.8426,7600.0
2009-04-09 11:30:00,75.85,76.02,75.75,75.89,3800.0,42.8313,42.9273,42.7748,42.8538,3800.0
2009-04-09 12:00:00,75.9,76.13,75.9,76.11,2500.0,42.8595,42.9894,42.8595,42.9781,2500.0
2009-04-09 12:30:00,76.18,76.18,75.92,75.92,2800.0,43.0176,43.0176,42.8708,42.8708,2800.0
2009-04-09 13:00:00,75.98,76.01,75.81,76.01,2800.0,42.9047,42.9216,42.8087,42.9216,2800.0
2009-04-09 13:30:00,76.01,76.01,75.87,75.88,2600.0,42.9216,42.9216,42.8426,42.8482,2600.0
2009-04-09 14:00:00,75.83,76.02,75.8,75.96,7400.0,42.82,42.9273,42.803,42.8934,7400.0
2009-04-09 14:30:00,75.97,76.0,75.92,75.97,1800.0,42.899,42.916,42.8708,42.899,1800.0
2009-04-09 15:00:00,75.96,75.99,75.9,75.9,1700.0,42.8934,42.9103,42.8595,42.8595,1700.0
2009-04-09 15:30:00,75.9,76.03,75.9,76.02,4500.0,42.8595,42.9329,42.8595,42.9273,4500.0
2009-04-13 09:30:00,76.14,76.18,76.07,76.12,14700.0,42.995,43.0176,42.9555,42.9837,14700.0
2009-04-13 10:00:00,76.19,76.19,76.04,76.04,1900.0,43.0232,43.0232,42.9385,42.9385,1900.0
2009-04-13 10:30:00,76.12,76.27,76.11,76.11,6600.0,42.9837,43.0684,42.9781,42.9781,6600.0
2009-04-13 11:00:00,76.12,76.34,76.12,76.33,3100.0,42.9837,43.108,42.9837,43.1023,3100.0
2009-04-13 11:30:00,76.33,76.34,76.2,76.32,4100.0,43.1023,43.108,43.0289,43.0967,4100.0
2009-04-13 12:00:00,76.29,76.3,76.16,76.16,2200.0,43.0797,43.0854,43.0063,43.0063,2200.0
2009-04-13 12:30:00,76.17,76.24,76.13,76.13,2300.0,43.012,43.0515,42.9894,42.9894,2300.0
2009-04-13 13:00:00,76.21,76.26,76.12,76.22,1600.0,43.0345,43.0628,42.9837,43.0402,1600.0
2009-04-13 13:30:00,76.23,76.27,76.2,76.24,4200.0,43.0458,43.0684,43.0289,43.0515,4200.0
2009-04-13 14:00:00,76.26,76.37,76.17,76.36,7700.0,43.0628,43.1249,43.012,43.1192,7700.0
2009-04-13 14:30:00,76.38,76.39,76.21,76.28,6000.0,43.1305,43.1362,43.0345,43.0741,6000.0
2009-04-13 15:00:00,76.34,76.34,76.1,76.25,8800.0,43.108,43.108,42.9724,43.0571,8800.0
2009-04-13 15:30:00,76.25,76.43,76.13,76.43,12500.0,43.0571,43.1588,42.9894,43.1588,12500.0
2009-04-14 09:30:00,76.5,76.5,76.42,76.45,4300.0,43.1983,43.1983,43.1531,43.1701,4300.0
2009-04-14 10:00:00,76.39,76.43,76.35,76.41,2000.0,43.1362,43.1588,43.1136,43.1475,2000.0
2009-04-14 10:30:00,76.41,76.62,76.4,76.62,17700.0,43.1475,43.2661,43.1418,43.2661,17700.0
2009-04-14 11:00:00,76.5,76.5,76.38,76.46,1100.0,43.1983,43.1983,43.1305,43.1757,1100.0
2009-04-14 11:30:00,76.6,76.6,76.48,76.48,700.0,43.2548,43.2548,43.187,43.187,700.0
2009-04-14 12:00:00,76.48,76.51,76.37,76.42,1900.0,43.187,43.2039,43.1249,43.1531,1900.0
2009-04-14 12:30:00,76.46,76.6,76.39,76.6,2800.0,43.1757,43.2548,43.1362,43.2548,2800.0
2009-04-14 13:00:00,76.52,76.6,76.52,76.58,2700.0,43.2096,43.2548,43.2096,43.2435,2700.0
2009-04-14 13:30:00,76.6,76.62,76.5,76.54,4900.0,43.2548,43.2661,43.1983,43.2209,4900.0
2009-04-14 14:00:00,76.52,76.58,76.51,76.51,2300.0,43.2096,43.2435,43.2039,43.2039,2300.0
2009-04-14 14:30:00,76.52,76.52,76.43,76.5,1100.0,43.2096,43.2096,43.1588,43.1983,1100.0
2009-04-14 15:00:00,76.51,76.66,76.51,76.57,4400.0,43.2039,43.2887,43.2039,43.2378,4400.0
2009-04-14 15:30:00,76.64,76.67,76.55,76.61,6800.0,43.2774,43.2943,43.2265,43.2604,6800.0
2009-04-15 09:30:00,76.59,76.84,76.56,76.66,22800.0,43.2491,43.3903,43.2322,43.2887,22800.0
2009-04-15 10:00:00,76.6,76.61,76.58,76.58,1400.0,43.2548,43.2604,43.2435,43.2435,1400.0
2009-04-15 10:30:00,76.56,76.62,76.56,76.6,1800.0,43.2322,43.2661,43.2322,43.2548,1800.0
2009-04-15 11:00:00,76.56,76.65,76.56,76.63,3000.0,43.2322,43.283,43.2322,43.2717,3000.0
2009-04-15 11:30:00,76.57,76.57,76.49,76.5,3600.0,43.2378,43.2378,43.1927,43.1983,3600.0
2009-04-15 12:00:00,76.49,76.5,76.37,76.38,2600.0,43.1927,43.1983,43.1249,43.1305,2600.0
2009-04-15 12:30:00,76.37,76.49,76.37,76.39,1000.0,43.1249,43.1927,43.1249,43.1362,1000.0
2009-04-15 13:00:00,76.36,76.64,76.36,76.58,3700.0,43.1192,43.2774,43.1192,43.2435,3700.0
2009-04-15 13:30:00,76.47,76.67,76.47,76.57,3600.0,43.1814,43.2943,43.1814,43.2378,3600.0
2009-04-15 14:00:00,76.57,76.67,76.57,76.65,700.0,43.2378,43.2943,43.2378,43.283,700.0
2009-04-15 14:30:00,76.58,76.83,76.58,76.83,3200.0,43.2435,43.3846,43.2435,43.3846,3200.0
2009-04-15 15:00:00,76.82,77.02,76.82,76.94,22700.0,43.379,43.4919,43.379,43.4468,22700.0
2009-04-15 15:30:00,76.97,77.01,76.72,76.95,11900.0,43.4637,43.4863,43.3225,43.4524,11900.0
2009-04-16 09:30:00,76.75,76.75,76.57,76.74,6800.0,43.3395,43.3395,43.2378,43.3338,6800.0
2009-04-16 10:00:00,76.72,76.77,76.61,76.76,1800.0,43.3225,43.3508,43.2604,43.3451,1800.0
2009-04-16 10:30:00,76.75,76.85,76.66,76.84,4900.0,43.3395,43.3959,43.2887,43.3903,4900.0
2009-04-16 11:00:00,76.85,76.85,76.67,76.79,1300.0,43.3959,43.3959,43.2943,43.3621,1300.0
2009-04-16 11:30:00,76.8,76.8,76.69,76.75,2600.0,43.3677,43.3677,43.3056,43.3395,2600.0
2009-04-16 12:00:00,76.75,76.89,76.6,76.87,3000.0,43.3395,43.4185,43.2548,43.4072,3000.0
2009-04-16 12:30:00,76.88,76.88,76.66,76.68,1500.0,43.4129,43.4129,43.2887,43.2999,1500.0
2009-04-16 13:00:00,76.68,76.79,76.66,76.78,4700.0,43.2999,43.3621,43.2887,43.3564,4700.0
2009-04-16 13:30:00,76.78,76.78,76.65,76.65,3600.0,43.3564,43.3564,43.283,43.283,3600.0
2009-04-16 14:00:00,76.63,76.73,76.63,76.64,1600.0,43.2717,43.3282,43.2717,43.2774,1600.0
2009-04-16 14:30:00,76.71,76.78,76.64,76.77,2100.0,43.3169,43.3564,43.2774,43.3508,2100.0
2009-04-16 15:00:00,76.75,76.82,76.66,76.72,5900.0,43.3395,43.379,43.2887,43.3225,5900.0
2009-04-16 15:30:00,76.77,76.82,76.71,76.81,6600.0,43.3508,43.379,43.3169,43.3734,6600.0
2009-04-17 09:30:00,76.66,76.73,76.64,76.65,9300.0,43.2887,43.3282,43.2774,43.283,9300.0
2009-04-17 10:00:00,76.7,76.76,76.6,76.73,4600.0,43.3112,43.3451,43.2548,43.3282,4600.0
2009-04-17 10:30:00,76.68,76.72,76.2,76.46,28900.0,43.2999,43.3225,43.0289,43.1757,28900.0
2009-04-17 11:00:00,76.43,76.53,76.36,76.44,4700.0,43.1588,43.2152,43.1192,43.1644,4700.0
2009-04-17 11:30:00,76.45,76.52,76.45,76.49,4100.0,43.1701,43.2096,43.1701,43.1927,4100.0
2009-04-17 12:00:00,76.5,76.52,76.36,76.46,4300.0,43.1983,43.2096,43.1192,43.1757,4300.0
2009-04-17 12:30:00,76.43,76.51,76.41,76.41,1300.0,43.1588,43.2039,43.1475,43.1475,1300.0
2009-04-17 13:00:00,76.33,76.49,76.33,76.45,37200.0,43.1023,43.1927,43.1023,43.1701,37200.0
2009-04-17 13:30:00,76.43,76.43,75.91,76.23,37100.0,43.1588,43.1588,42.8651,43.0458,37100.0
2009-04-17 14:00:00,76.27,76.35,76.24,76.32,2100.0,43.0684,43.1136,43.0515,43.0967,2100.0
2009-04-17 14:30:00,76.35,76.38,76.31,76.34,2400.0,43.1136,43.1305,43.091,43.108,2400.0
2009-04-17 15:00:00,76.33,76.35,76.3,76.31,1100.0,43.1023,43.1136,43.0854,43.091,1100.0
2009-04-17 15:30:00,76.3,76.42,76.27,76.42,2800.0,43.0854,43.1531,43.0684,43.1531,2800.0
2009-04-20 09:30:00,76.51,76.51,76.3,76.47,7500.0,43.2039,43.2039,43.0854,43.1814,7500.0
2009-04-20 10:00:00,76.53,76.56,76.41,76.53,800.0,43.2152,43.2322,43.1475,43.2152,800.0
2009-04-20 10:30:00,76.57,76.86,76.54,76.68,10200.0,43.2378,43.4016,43.2209,43.2999,10200.0
2009-04-20 11:00:00,76.86,76.87,76.57,76.77,6500.0,43.4016,43.4072,43.2378,43.3508,6500.0
2009-04-20 11:30:00,76.74,76.81,76.69,76.78,12600.0,43.3338,43.3734,43.3056,43.3564,12600.0
2009-04-20 12:00:00,76.8,76.84,76.78,76.78,2200.0,43.3677,43.3903,43.3564,43.3564,2200.0
2009-04-20 12:30:00,76.76,76.82,76.66,76.66,2900.0,43.3451,43.379,43.2887,43.2887,2900.0
2009-04-20 13:00:00,76.65,76.85,76.65,76.81,4900.0,43.283,43.3959,43.283,43.3734,4900.0
2009-04-20 13:30:00,76.82,76.82,76.66,76.66,3400.0,43.379,43.379,43.2887,43.2887,3400.0
2009-04-20 14:00:00,76.65,76.8,76.65,76.79,2700.0,43.283,43.3677,43.283,43.3621,2700.0
2009-04-20 14:30:00,76.73,76.76,76.69,76.7,3200.0,43.3282,43.3451,43.3056,43.3112,3200.0
2009-04-20 15:00:00,76.73,76.76,76.69,76.73,2000.0,43.3282,43.3451,43.3056,43.3282,2000.0
2009-04-20 15:30:00,76.73,76.81,76.68,76.81,7300.0,43.3282,43.3734,43.2999,43.3734,7300.0
2009-04-21 09:30:00,76.78,77.06,76.78,76.81,6800.0,43.3564,43.5145,43.3564,43.3734,6800.0
2009-04-21 10:00:00,76.97,76.97,76.89,76.93,5800.0,43.4637,43.4637,43.4185,43.4411,5800.0
2009-04-21 10:30:00,76.9,76.95,76.82,76.82,1500.0,43.4242,43.4524,43.379,43.379,1500.0
2009-04-21 11:00:00,76.87,76.87,76.7,76.7,2700.0,43.4072,43.4072,43.3112,43.3112,2700.0
2009-04-21 11:30:00,76.71,76.71,76.46,76.46,3500.0,43.3169,43.3169,43.1757,43.1757,3500.0
2009-04-21 12:00:00,76.47,76.63,76.46,76.6,5100.0,43.1814,43.2717,43.1757,43.2548,5100.0
2009-04-21 12:30:00,76.65,76.67,76.63,76.65,3800.0,43.283,43.2943,43.2717,43.283,3800.0
2009-04-21 13:00:00,76.69,76.7,76.64,76.66,800.0,43.3056,43.3112,43.2774,43.2887,800.0
2009-04-21 13:30:00,76.65,76.67,76.61,76.67,1500.0,43.283,43.2943,43.2604,43.2943,1500.0
2009-04-21 14:00:00,76.67,76.67,76.52,76.52,6500.0,43.2943,43.2943,43.2096,43.2096,6500.0
2009-04-21 14:30:00,76.61,76.61,76.51,76.51,11500.0,43.2604,43.2604,43.2039,43.2039,11500.0
2009-04-21 15:00:00,76.51,76.65,76.5,76.53,7900.0,43.2039,43.283,43.1983,43.2152,7900.0
2009-04-21 15:30:00,76.58,76.6,76.48,76.51,8000.0,43.2435,43.2548,43.187,43.2039,8000.0
2009-04-22 09:30:00,76.69,76.7,76.55,76.59,8200.0,43.3056,43.3112,43.2265,43.2491,8200.0
2009-04-22 10:00:00,76.56,76.63,76.42,76.45,6100.0,43.2322,43.2717,43.1531,43.1701,6100.0
2009-04-22 10:30:00,76.47,76.5,76.4,76.41,4500.0,43.1814,43.1983,43.1418,43.1475,4500.0
2009-04-22 11:00:00,76.49,76.55,76.37,76.43,4000.0,43.1927,43.2265,43.1249,43.1588,4000.0
2009-04-22 11:30:00,76.46,76.57,76.46,76.52,5000.0,43.1757,43.2378,43.1757,43.2096,5000.0
2009-04-22 12:00:00,76.51,76.62,76.51,76.59,1000.0,43.2039,43.2661,43.2039,43.2491,1000.0
2009-04-22 12:30:00,76.62,76.68,76.58,76.63,1100.0,43.2661,43.2999,43.2435,43.2717,1100.0
2009-04-22 13:00:00,76.61,76.63,76.47,76.6,2800.0,43.2604,43.2717,43.1814,43.2548,2800.0
2009-04-22 13:30:00,76.5,76.6,76.5,76.54,1000.0,43.1983,43.2548,43.1983,43.2209,1000.0
2009-04-22 14:00:00,76.57,76.65,76.54,76.58,5500.0,43.2378,43.283,43.2209,43.2435,5500.0
2009-04-22 14:30:00,76.6,76.6,76.48,76.5,5200.0,43.2548,43.2548,43.187,43.1983,5200.0
2009-04-22 15:00:00,76.58,76.64,76.52,76.64,4300.0,43.2435,43.2774,43.2096,43.2774,4300.0
2009-04-22 15:30:00,76.54,76.69,76.54,76.69,5300.0,43.2209,43.3056,43.2209,43.3056,5300.0
2009-04-23 09:30:00,76.59,76.6,76.36,76.39,8300.0,43.2491,43.2548,43.1192,43.1362,8300.0
2009-04-23 10:00:00,76.39,76.5,76.33,76.33,1700.0,43.1362,43.1983,43.1023,43.1023,1700.0
2009-04-23 10:30:00,76.39,76.4,76.2,76.31,5600.0,43.1362,43.1418,43.0289,43.091,5600.0
2009-04-23 11:00:00,76.34,76.51,76.2,76.2,4700.0,43.108,43.2039,43.0289,43.0289,4700.0
2009-04-23 11:30:00,76.31,76.53,76.2,76.25,12100.0,43.091,43.2152,43.0289,43.0571,12100.0
2009-04-23 12:00:00,76.25,76.32,76.23,76.23,9500.0,43.0571,43.0967,43.0458,43.0458,9500.0
2009-04-23 12:30:00,76.23,76.33,76.2,76.24,11000.0,43.0458,43.1023,43.0289,43.0515,11000.0
2009-04-23 13:00:00,76.27,76.31,76.22,76.22,10300.0,43.0684,43.091,43.0402,43.0402,10300.0
2009-04-23 13:30:00,76.22,76.56,76.17,76.26,14800.0,43.0402,43.2322,43.012,43.0628,14800.0
2009-04-23 14:00:00,76.25,76.42,76.21,76.27,13500.0,43.0571,43.1531,43.0345,43.0684,13500.0
2009-04-23 14:30:00,76.29,76.33,76.21,76.33,12900.0,43.0797,43.1023,43.0345,43.1023,12900.0
2009-04-23 15:00:00,76.33,76.38,76.3,76.34,10600.0,43.1023,43.1305,43.0854,43.108,10600.0
2009-04-23 15:30:00,76.33,76.38,76.26,76.38,15800.0,43.1023,43.1305,43.0628,43.1305,15800.0
2009-04-24 09:30:00,76.48,76.5,76.43,76.5,6700.0,43.187,43.1983,43.1588,43.1983,6700.0
2009-04-24 10:00:00,76.41,76.61,76.32,76.44,3500.0,43.1475,43.2604,43.0967,43.1644,3500.0
2009-04-24 10:30:00,76.48,76.63,76.36,76.47,3400.0,43.187,43.2717,43.1192,43.1814,3400.0
2009-04-24 11:00:00,76.5,76.52,76.24,76.5,7600.0,43.1983,43.2096,43.0515,43.1983,7600.0
2009-04-24 11:30:00,76.53,76.53,76.39,76.48,6600.0,43.2152,43.2152,43.1362,43.187,6600.0
2009-04-24 12:00:00,76.43,76.63,76.42,76.61,2700.0,43.1588,43.2717,43.1531,43.2604,2700.0
2009-04-24 12:30:00,76.63,76.64,76.51,76.61,3100.0,43.2717,43.2774,43.2039,43.2604,3100.0
2009-04-24 13:00:00,76.59,76.6,76.47,76.47,3500.0,43.2491,43.2548,43.1814,43.1814,3500.0
2009-04-24 13:30:00,76.6,76.64,76.43,76.43,7800.0,43.2548,43.2774,43.1588,43.1588,7800.0
2009-04-24 14:00:00,76.57,76.67,76.5,76.5,6900.0,43.2378,43.2943,43.1983,43.1983,6900.0
2009-04-24 14:30:00,76.58,76.58,76.44,76.46,3500.0,43.2435,43.2435,43.1644,43.1757,3500.0
2009-04-24 15:00:00,76.45,76.55,76.38,76.39,2700.0,43.1701,43.2265,43.1305,43.1362,2700.0
2009-04-24 15:30:00,76.41,76.56,76.41,76.54,10200.0,43.1475,43.2322,43.1475,43.2209,10200.0
2009-04-27 09:30:00,76.48,76.73,76.48,76.63,8800.0,43.187,43.3282,43.187,43.2717,8800.0
2009-04-27 10:00:00,76.63,76.72,76.63,76.7,2700.0,43.2717,43.3225,43.2717,43.3112,2700.0
2009-04-27 10:30:00,76.7,76.7,76.55,76.55,14900.0,43.3112,43.3112,43.2265,43.2265,14900.0
2009-04-27 11:00:00,76.55,76.56,76.51,76.55,3700.0,43.2265,43.2322,43.2039,43.2265,3700.0
2009-04-27 11:30:00,76.55,76.61,76.53,76.54,3300.0,43.2265,43.2604,43.2152,43.2209,3300.0
2009-04-27 12:00:00,76.55,76.57,76.48,76.5,5000.0,43.2265,43.2378,43.187,43.1983,5000.0
2009-04-27 12:30:00,76.53,76.61,76.5,76.58,3500.0,43.2152,43.2604,43.1983,43.2435,3500.0
2009-04-27 13:00:00,76.6,76.6,76.51,76.51,2200.0,43.2548,43.2548,43.2039,43.2039,2200.0
2009-04-27 13:30:00,76.55,76.68,76.51,76.62,6600.0,43.2265,43.2999,43.2039,43.2661,6600.0
2009-04-27 14:00:00,76.66,76.7,76.63,76.65,3900.0,43.2887,43.3112,43.2717,43.283,3900.0
2009-04-27 14:30:00,76.7,76.84,76.66,76.74,16000.0,43.3112,43.3903,43.2887,43.3338,16000.0
2009-04-27 15:00:00,76.72,76.84,76.7,76.76,8100.0,43.3225,43.3903,43.3112,43.3451,8100.0
2009-04-27 15:30:00,76.72,76.81,76.7,76.81,11500.0,43.3225,43.3734,43.3112,43.3734,11500.0
2009-04-28 09:30:00,76.89,76.89,76.67,76.68,4200.0,43.4185,43.4185,43.2943,43.2999,4200.0
2009-04-28 10:00:00,76.67,76.71,76.6,76.68,2000.0,43.2943,43.3169,43.2548,43.2999,2000.0
2009-04-28 10:30:00,76.62,76.71,76.51,76.6,3300.0,43.2661,43.3169,43.2039,43.2548,3300.0
2009-04-28 11:00:00,76.6,76.7,76.55,76.58,7700.0,43.2548,43.3112,43.2265,43.2435,7700.0
2009-04-28 11:30:00,76.6,76.65,76.56,76.6,14600.0,43.2548,43.283,43.2322,43.2548,14600.0
2009-04-28 12:00:00,76.6,76.7,76.6,76.65,11900.0,43.2548,43.3112,43.2548,43.283,11900.0
2009-04-28 12:30:00,76.64,76.64,76.52,76.52,10900.0,43.2774,43.2774,43.2096,43.2096,10900.0
2009-04-28 13:00:00,76.51,76.58,76.36,76.47,11000.0,43.2039,43.2435,43.1192,43.1814,11000.0
2009-04-28 13:30:00,76.43,76.54,76.42,76.54,3100.0,43.1588,43.2209,43.1531,43.2209,3100.0
2009-04-28 14:00:00,76.5,76.56,76.44,76.49,3000.0,43.1983,43.2322,43.1644,43.1927,3000.0
2009-04-28 14:30:00,76.46,76.48,76.41,76.44,4800.0,43.1757,43.187,43.1475,43.1644,4800.0
2009-04-28 15:00:00,76.44,76.44,76.33,76.34,9400.0,43.1644,43.1644,43.1023,43.108,9400.0
2009-04-28 15:30:00,76.34,76.45,76.24,76.45,11000.0,43.108,43.1701,43.0515,43.1701,11000.0
2009-04-29 09:30:00,76.72,76.72,76.5,76.53,4500.0,43.3225,43.3225,43.1983,43.2152,4500.0
2009-04-29 10:00:00,76.51,76.7,76.5,76.69,7100.0,43.2039,43.3112,43.1983,43.3056,7100.0
2009-04-29 10:30:00,76.74,76.8,76.62,76.73,1800.0,43.3338,43.3677,43.2661,43.3282,1800.0
2009-04-29 11:00:00,76.8,76.83,76.64,76.79,2800.0,43.3677,43.3846,43.2774,43.3621,2800.0
2009-04-29 11:30:00,76.82,76.84,76.79,76.81,1800.0,43.379,43.3903,43.3621,43.3734,1800.0
2009-04-29 12:00:00,76.81,76.82,76.66,76.71,4800.0,43.3734,43.379,43.2887,43.3169,4800.0
2009-04-29 12:30:00,76.75,76.76,76.74,76.74,3600.0,43.3395,43.3451,43.3338,43.3338,3600.0
2009-04-29 13:00:00,76.66,76.75,76.62,76.69,2900.0,43.2887,43.3395,43.2661,43.3056,2900.0
2009-04-29 13:30:00,76.68,76.73,76.59,76.72,2300.0,43.2999,43.3282,43.2491,43.3225,2300.0
2009-04-29 14:00:00,76.68,77.5,76.5,76.5,12300.0,43.2999,43.763,43.1983,43.1983,12300.0
2009-04-29 14:30:00,76.52,76.52,76.39,76.42,6300.0,43.2096,43.2096,43.1362,43.1531,6300.0
2009-04-29 15:00:00,76.37,76.43,76.3,76.4,6500.0,43.1249,43.1588,43.0854,43.1418,6500.0
2009-04-29 15:30:00,76.34,76.65,76.3,76.45,12700.0,43.108,43.283,43.0854,43.1701,12700.0
2009-04-30 09:30:00,76.39,76.49,76.35,76.35,3900.0,43.1362,43.1927,43.1136,43.1136,3900.0
2009-04-30 10:00:00,76.49,76.54,76.41,76.43,2500.0,43.1927,43.2209,43.1475,43.1588,2500.0
2009-04-30 10:30:00,76.46,76.46,76.26,76.33,3800.0,43.1757,43.1757,43.0628,43.1023,3800.0
2009-04-30 11:00:00,76.32,76.37,76.22,76.37,4900.0,43.0967,43.1249,43.0402,43.1249,4900.0
2009-04-30 11:30:00,76.24,76.4,76.22,76.39,3500.0,43.0515,43.1418,43.0402,43.1362,3500.0
2009-04-30 12:00:00,76.39,76.47,76.35,76.35,2000.0,43.1362,43.1814,43.1136,43.1136,2000.0
2009-04-30 12:30:00,76.49,76.49,76.34,76.46,4300.0,43.1927,43.1927,43.108,43.1757,4300.0
2009-04-30 13:00:00,76.46,76.46,76.38,76.42,2700.0,43.1757,43.1757,43.1305,43.1531,2700.0
2009-04-30 13:30:00,76.41,76.47,76.36,76.42,3600.0,43.1475,43.1814,43.1192,43.1531,3600.0
2009-04-30 14:00:00,76.42,76.44,76.31,76.39,6700.0,43.1531,43.1644,43.091,43.1362,6700.0
2009-04-30 14:30:00,76.42,76.43,76.41,76.42,1500.0,43.1531,43.1588,43.1475,43.1531,1500.0
2009-04-30 15:00:00,76.43,76.49,76.41,76.44,1200.0,43.1588,43.1927,43.1475,43.1644,1200.0
2009-04-30 15:30:00,76.42,76.67,76.4,76.67,14400.0,43.1531,43.2943,43.1418,43.2943,14400.0
2009-05-01 09:30:00,76.01,76.66,75.89,75.9,23600.0,43.0831,43.4515,43.0151,43.0207,23600.0
2009-05-01 10:00:00,75.93,76.07,75.92,76.02,25000.0,43.0377,43.1171,43.0321,43.0887,25000.0
2009-05-01 10:30:00,76.07,76.07,75.94,75.95,4900.0,43.1171,43.1171,43.0434,43.0491,4900.0
2009-05-01 11:00:00,75.96,75.97,75.92,75.92,2800.0,43.0547,43.0604,43.0321,43.0321,2800.0
2009-05-01 11:30:00,75.96,75.96,75.82,75.89,6300.0,43.0547,43.0547,42.9754,43.0151,6300.0
2009-05-01 12:00:00,75.91,75.93,75.81,75.92,5900.0,43.0264,43.0377,42.9697,43.0321,5900.0
2009-05-01 12:30:00,75.92,75.93,75.87,75.88,2600.0,43.0321,43.0377,43.0037,43.0094,2600.0
2009-05-01 13:00:00,75.86,75.99,75.83,75.97,2600.0,42.9981,43.0717,42.981,43.0604,2600.0
2009-05-01 13:30:00,76.01,76.18,75.9,75.95,43400.0,43.0831,43.1794,43.0207,43.0491,43400.0
2009-05-01 14:00:00,75.97,76.01,75.94,76.0,3500.0,43.0604,43.0831,43.0434,43.0774,3500.0
2009-05-01 14:30:00,76.03,76.05,75.97,75.97,6200.0,43.0944,43.1057,43.0604,43.0604,6200.0
2009-05-01 15:00:00,76.04,76.05,76.0,76.04,4000.0,43.1001,43.1057,43.0774,43.1001,4000.0
2009-05-01 15:30:00,76.04,76.09,75.98,76.08,10400.0,43.1001,43.1284,43.0661,43.1227,10400.0
2009-05-04 09:30:00,76.5,76.5,76.08,76.28,4600.0,43.3608,43.3608,43.1227,43.2361,4600.0
2009-05-04 10:00:00,76.21,76.25,76.1,76.25,2000.0,43.1964,43.2191,43.1341,43.2191,2000.0
2009-05-04 10:30:00,76.25,76.29,76.08,76.13,2000.0,43.2191,43.2418,43.1227,43.1511,2000.0
2009-05-04 11:00:00,76.06,76.29,76.06,76.28,4400.0,43.1114,43.2418,43.1114,43.2361,4400.0
2009-05-04 11:30:00,76.35,76.48,76.3,76.41,4100.0,43.2758,43.3495,43.2474,43.3098,4100.0
2009-05-04 12:00:00,76.39,76.44,76.19,76.32,3700.0,43.2985,43.3268,43.1851,43.2588,3700.0
2009-05-04 12:30:00,76.32,76.35,76.22,76.34,6800.0,43.2588,43.2758,43.2021,43.2701,6800.0
2009-05-04 13:00:00,76.25,76.35,76.25,76.3,2000.0,43.2191,43.2758,43.2191,43.2474,2000.0
2009-05-04 13:30:00,76.31,76.35,76.16,76.26,3500.0,43.2531,43.2758,43.1681,43.2248,3500.0
2009-05-04 14:00:00,76.3,76.34,76.24,76.33,3900.0,43.2474,43.2701,43.2134,43.2645,3900.0
2009-05-04 14:30:00,76.33,76.37,76.15,76.35,7300.0,43.2645,43.2871,43.1624,43.2758,7300.0
2009-05-04 15:00:00,76.35,76.41,76.32,76.39,1900.0,43.2758,43.3098,43.2588,43.2985,1900.0
2009-05-04 15:30:00,76.41,76.57,76.37,76.41,7400.0,43.3098,43.4005,43.2871,43.3098,7400.0
2009-05-05 09:30:00,76.37,76.4,76.23,76.38,3700.0,43.2871,43.3041,43.2078,43.2928,3700.0
2009-05-05 10:00:00,76.37,76.48,76.28,76.39,8400.0,43.2871,43.3495,43.2361,43.2985,8400.0
2009-05-05 10:30:00,76.44,76.51,76.36,76.4,4900.0,43.3268,43.3665,43.2815,43.3041,4900.0
2009-05-05 11:00:00,76.4,76.4,76.21,76.21,3200.0,43.3041,43.3041,43.1964,43.1964,3200.0
2009-05-05 11:30:00,76.27,76.4,76.26,76.26,1700.0,43.2304,43.3041,43.2248,43.2248,1700.0
2009-05-05 12:00:00,76.22,76.39,76.22,76.38,3200.0,43.2021,43.2985,43.2021,43.2928,3200.0
2009-05-05 12:30:00,76.35,76.38,76.26,76.34,2400.0,43.2758,43.2928,43.2248,43.2701,2400.0
2009-05-05 13:00:00,76.33,76.33,76.21,76.21,2100.0,43.2645,43.2645,43.1964,43.1964,2100.0
2009-05-05 13:30:00,76.32,76.33,76.24,76.33,1800.0,43.2588,43.2645,43.2134,43.2645,1800.0
2009-05-05 14:00:00,76.33,76.33,76.25,76.27,7600.0,43.2645,43.2645,43.2191,43.2304,7600.0
2009-05-05 14:30:00,76.22,76.47,76.18,76.42,109600.0,43.2021,43.3438,43.1794,43.3155,109600.0
2009-05-05 15:00:00,76.18,76.55,76.18,76.42,55700.0,43.1794,43.3891,43.1794,43.3155,55700.0
2009-05-05 15:30:00,76.41,76.42,76.25,76.42,9200.0,43.3098,43.3155,43.2191,43.3155,9200.0
2009-05-06 09:30:00,76.48,76.49,76.33,76.42,20100.0,43.3495,43.3551,43.2645,43.3155,20100.0
2009-05-06 10:00:00,76.43,76.45,76.37,76.43,3500.0,43.3211,43.3325,43.2871,43.3211,3500.0
2009-05-06 10:30:00,76.45,76.45,76.37,76.43,2100.0,43.3325,43.3325,43.2871,43.3211,2100.0
2009-05-06 11:00:00,76.44,76.45,76.41,76.45,7300.0,43.3268,43.3325,43.3098,43.3325,7300.0
2009-05-06 11:30:00,76.44,76.45,76.36,76.38,6000.0,43.3268,43.3325,43.2815,43.2928,6000.0
2009-05-06 12:00:00,76.4,76.45,76.37,76.39,3900.0,43.3041,43.3325,43.2871,43.2985,3900.0
2009-05-06 12:30:00,76.45,76.45,76.25,76.38,11400.0,43.3325,43.3325,43.2191,43.2928,11400.0
2009-05-06 13:00:00,76.39,76.45,76.37,76.45,3900.0,43.2985,43.3325,43.2871,43.3325,3900.0
2009-05-06 13:30:00,76.45,76.58,76.45,76.56,52300.0,43.3325,43.4062,43.3325,43.3948,52300.0
2009-05-06 14:00:00,76.54,76.56,76.41,76.48,3000.0,43.3835,43.3948,43.3098,43.3495,3000.0
2009-05-06 14:30:00,76.42,76.53,76.36,76.5,7700.0,43.3155,43.3778,43.2815,43.3608,7700.0
2009-05-06 15:00:00,76.5,76.57,76.48,76.52,3200.0,43.3608,43.4005,43.3495,43.3721,3200.0
2009-05-06 15:30:00,76.45,76.6,76.41,76.49,7900.0,43.3325,43.4175,43.3098,43.3551,7900.0
2009-05-07 09:30:00,76.59,76.6,76.42,76.48,13800.0,43.4118,43.4175,43.3155,43.3495,13800.0
2009-05-07 10:00:00,76.55,76.55,76.44,76.53,1600.0,43.3891,43.3891,43.3268,43.3778,1600.0
2009-05-07 10:30:00,76.53,76.54,76.44,76.47,3600.0,43.3778,43.3835,43.3268,43.3438,3600.0
2009-05-07 11:00:00,76.53,76.58,76.46,76.51,3600.0,43.3778,43.4062,43.3381,43.3665,3600.0
2009-05-07 11:30:00,76.51,76.56,76.5,76.51,4000.0,43.3665,43.3948,43.3608,43.3665,4000.0
2009-05-07 12:00:00,76.52,76.54,76.52,76.54,1500.0,43.3721,43.3835,43.3721,43.3835,1500.0
2009-05-07 12:30:00,76.56,76.57,76.51,76.52,6700.0,43.3948,43.4005,43.3665,43.3721,6700.0
2009-05-07 13:00:00,76.47,76.47,76.33,76.37,7600.0,43.3438,43.3438,43.2645,43.2871,7600.0
2009-05-07 13:30:00,76.39,76.39,76.19,76.28,7200.0,43.2985,43.2985,43.1851,43.2361,7200.0
2009-05-07 14:00:00,76.28,76.28,76.13,76.22,3600.0,43.2361,43.2361,43.1511,43.2021,3600.0
2009-05-07 14:30:00,76.26,76.37,76.22,76.37,5900.0,43.2248,43.2871,43.2021,43.2871,5900.0
2009-05-07 15:00:00,76.36,76.37,76.26,76.3,4000.0,43.2815,43.2871,43.2248,43.2474,4000.0
2009-05-07 15:30:00,76.3,76.36,76.19,76.28,9100.0,43.2474,43.2815,43.1851,43.2361,9100.0
2009-05-08 09:30:00,76.52,76.7,76.33,76.44,13000.0,43.3721,43.4742,43.2645,43.3268,13000.0
2009-05-08 10:00:00,76.44,76.58,76.44,76.53,6800.0,43.3268,43.4062,43.3268,43.3778,6800.0
2009-05-08 10:30:00,76.5,76.59,76.43,76.47,10200.0,43.3608,43.4118,43.3211,43.3438,10200.0
2009-05-08 11:00:00,76.56,76.6,76.51,76.56,4600.0,43.3948,43.4175,43.3665,43.3948,4600.0
2009-05-08 11:30:00,76.56,76.64,76.49,76.61,11200.0,43.3948,43.4402,43.3551,43.4232,11200.0
2009-05-08 12:00:00,76.54,76.61,76.5,76.57,10100.0,43.3835,43.4232,43.3608,43.4005,10100.0
2009-05-08 12:30:00,76.52,76.59,76.52,76.56,4900.0,43.3721,43.4118,43.3721,43.3948,4900.0
2009-05-08 13:00:00,76.57,76.57,76.45,76.5,8800.0,43.4005,43.4005,43.3325,43.3608,8800.0
2009-05-08 13:30:00,76.46,76.5,76.45,76.5,2100.0,43.3381,43.3608,43.3325,43.3608,2100.0
2009-05-08 14:00:00,76.53,76.6,76.49,76.6,10100.0,43.3778,43.4175,43.3551,43.4175,10100.0
2009-05-08 14:30:00,76.6,76.6,76.51,76.59,4500.0,43.4175,43.4175,43.3665,43.4118,4500.0
2009-05-08 15:00:00,76.6,76.6,76.57,76.6,2800.0,43.4175,43.4175,43.4005,43.4175,2800.0
2009-05-08 15:30:00,76.6,76.6,76.6,76.6,8100.0,43.4175,43.4175,43.4175,43.4175,8100.0
2009-05-11 09:30:00,76.99,77.0,76.78,76.81,14600.0,43.6385,43.6442,43.5195,43.5365,14600.0
2009-05-11 10:00:00,76.8,76.82,76.68,76.76,6000.0,43.5308,43.5422,43.4628,43.5082,6000.0
2009-05-11 10:30:00,76.76,76.77,76.72,76.73,3500.0,43.5082,43.5138,43.4855,43.4912,3500.0
2009-05-11 11:00:00,76.77,76.84,76.65,76.83,7200.0,43.5138,43.5535,43.4458,43.5479,7200.0
2009-05-11 11:30:00,76.84,76.84,76.82,76.84,3200.0,43.5535,43.5535,43.5422,43.5535,3200.0
2009-05-11 12:00:00,76.84,76.84,76.77,76.77,7100.0,43.5535,43.5535,43.5138,43.5138,7100.0
2009-05-11 12:30:00,76.81,76.84,76.78,76.81,11900.0,43.5365,43.5535,43.5195,43.5365,11900.0
2009-05-11 13:00:00,76.83,76.88,76.82,76.87,6600.0,43.5479,43.5762,43.5422,43.5705,6600.0
2009-05-11 13:30:00,76.86,76.89,76.85,76.87,6500.0,43.5649,43.5819,43.5592,43.5705,6500.0
2009-05-11 14:00:00,76.88,76.93,76.88,76.91,4900.0,43.5762,43.6045,43.5762,43.5932,4900.0
2009-05-11 14:30:00,76.94,76.94,76.72,76.94,6200.0,43.6102,43.6102,43.4855,43.6102,6200.0
2009-05-11 15:00:00,76.97,76.97,76.87,76.93,7600.0,43.6272,43.6272,43.5705,43.6045,7600.0
2009-05-11 15:30:00,76.96,77.01,76.9,76.9,6100.0,43.6215,43.6499,43.5875,43.5875,6100.0
2009-05-12 09:30:00,77.1,77.13,76.98,77.09,10400.0,43.7009,43.7179,43.6329,43.6952,10400.0
2009-05-12 10:00:00,77.12,77.14,76.98,77.08,3400.0,43.7122,43.7236,43.6329,43.6896,3400.0
2009-05-12 10:30:00,77.09,77.16,77.05,77.05,5700.0,43.6952,43.7349,43.6726,43.6726,5700.0
2009-05-12 11:00:00,77.1,77.11,77.01,77.1,6100.0,43.7009,43.7066,43.6499,43.7009,6100.0
2009-05-12 11:30:00,77.09,77.11,77.01,77.09,4500.0,43.6952,43.7066,43.6499,43.6952,4500.0
2009-05-12 12:00:00,77.09,77.19,77.07,77.15,7100.0,43.6952,43.7519,43.6839,43.7292,7100.0
2009-05-12 12:30:00,77.18,77.2,77.1,77.14,4300.0,43.7462,43.7576,43.7009,43.7236,4300.0
2009-05-12 13:00:00,77.15,77.19,77.07,77.19,2900.0,43.7292,43.7519,43.6839,43.7519,2900.0
2009-05-12 13:30:00,77.15,77.31,77.1,77.25,14200.0,43.7292,43.8199,43.7009,43.7859,14200.0
2009-05-12 14:00:00,77.28,77.28,77.17,77.19,4200.0,43.8029,43.8029,43.7406,43.7519,4200.0
2009-05-12 14:30:00,77.22,77.27,77.12,77.16,3900.0,43.7689,43.7972,43.7122,43.7349,3900.0
2009-05-12 15:00:00,77.09,77.16,77.08,77.14,8300.0,43.6952,43.7349,43.6896,43.7236,8300.0
2009-05-12 15:30:00,77.1,77.17,77.08,77.15,3700.0,43.7009,43.7406,43.6896,43.7292,3700.0
2009-05-13 09:30:00,77.33,77.36,77.25,77.3,6700.0,43.8313,43.8483,43.7859,43.8143,6700.0
2009-05-13 10:00:00,77.26,77.26,77.19,77.23,13000.0,43.7916,43.7916,43.7519,43.7746,13000.0
2009-05-13 10:30:00,77.19,77.27,77.19,77.24,5300.0,43.7519,43.7972,43.7519,43.7802,5300.0
2009-05-13 11:00:00,77.3,77.3,77.23,77.27,2200.0,43.8143,43.8143,43.7746,43.7972,2200.0
2009-05-13 11:30:00,77.3,77.31,77.3,77.3,1800.0,43.8143,43.8199,43.8143,43.8143,1800.0
2009-05-13 12:00:00,77.31,77.31,77.24,77.26,3000.0,43.8199,43.8199,43.7802,43.7916,3000.0
2009-05-13 12:30:00,77.27,77.27,77.19,77.25,1600.0,43.7972,43.7972,43.7519,43.7859,1600.0
2009-05-13 13:00:00,77.27,77.31,77.26,77.3,4400.0,43.7972,43.8199,43.7916,43.8143,4400.0
2009-05-13 13:30:00,77.26,77.3,77.21,77.22,10800.0,43.7916,43.8143,43.7632,43.7689,10800.0
2009-05-13 14:00:00,77.25,77.32,77.23,77.26,3900.0,43.7859,43.8256,43.7746,43.7916,3900.0
2009-05-13 14:30:00,77.23,77.29,77.22,77.22,8200.0,43.7746,43.8086,43.7689,43.7689,8200.0
2009-05-13 15:00:00,77.23,77.25,77.2,77.2,5400.0,43.7746,43.7859,43.7576,43.7576,5400.0
2009-05-13 15:30:00,77.26,77.26,77.17,77.22,5400.0,43.7916,43.7916,43.7406,43.7689,5400.0
2009-05-14 09:30:00,77.51,77.51,77.01,77.2,5600.0,43.9333,43.9333,43.6499,43.7576,5600.0
2009-05-14 10:00:00,77.2,77.2,77.12,77.2,2500.0,43.7576,43.7576,43.7122,43.7576,2500.0
2009-05-14 10:30:00,77.23,77.25,77.19,77.19,3100.0,43.7746,43.7859,43.7519,43.7519,3100.0
2009-05-14 11:00:00,77.21,77.22,77.18,77.19,1900.0,43.7632,43.7689,43.7462,43.7519,1900.0
2009-05-14 11:30:00,77.21,77.24,77.19,77.23,5100.0,43.7632,43.7802,43.7519,43.7746,5100.0
2009-05-14 12:00:00,77.26,77.31,77.25,77.27,3600.0,43.7916,43.8199,43.7859,43.7972,3600.0
2009-05-14 12:30:00,77.24,77.26,77.12,77.21,3400.0,43.7802,43.7916,43.7122,43.7632,3400.0
2009-05-14 13:00:00,77.23,77.28,77.22,77.28,1600.0,43.7746,43.8029,43.7689,43.8029,1600.0
2009-05-14 13:30:00,77.27,77.27,77.23,77.24,3800.0,43.7972,43.7972,43.7746,43.7802,3800.0
2009-05-14 14:00:00,77.28,77.35,77.27,77.34,2100.0,43.8029,43.8426,43.7972,43.8369,2100.0
2009-05-14 14:30:00,77.33,77.48,77.29,77.29,10700.0,43.8313,43.9163,43.8086,43.8086,10700.0
2009-05-14 15:00:00,77.29,77.4,77.29,77.36,7800.0,43.8086,43.8709,43.8086,43.8483,7800.0
2009-05-14 15:30:00,77.38,77.42,77.2,77.39,14300.0,43.8596,43.8823,43.7576,43.8653,14300.0
2009-05-15 09:30:00,77.44,77.44,77.3,77.32,8500.0,43.8936,43.8936,43.8143,43.8256,8500.0
2009-05-15 10:00:00,77.32,77.33,77.27,77.27,2700.0,43.8256,43.8313,43.7972,43.7972,2700.0
2009-05-15 10:30:00,77.23,77.25,77.15,77.2,12100.0,43.7746,43.7859,43.7292,43.7576,12100.0
2009-05-15 11:00:00,77.2,77.23,77.18,77.22,4000.0,43.7576,43.7746,43.7462,43.7689,4000.0
2009-05-15 11:30:00,77.23,77.31,77.21,77.31,8000.0,43.7746,43.8199,43.7632,43.8199,8000.0
2009-05-15 12:00:00,77.31,77.33,77.17,77.18,12300.0,43.8199,43.8313,43.7406,43.7462,12300.0
2009-05-15 12:30:00,77.18,77.23,77.18,77.23,3200.0,43.7462,43.7746,43.7462,43.7746,3200.0
2009-05-15 13:00:00,77.19,77.19,77.15,77.17,4400.0,43.7519,43.7519,43.7292,43.7406,4400.0
2009-05-15 13:30:00,77.14,77.21,77.11,77.21,11500.0,43.7236,43.7632,43.7066,43.7632,11500.0
2009-05-15 14:00:00,77.15,77.22,77.12,77.22,3200.0,43.7292,43.7689,43.7122,43.7689,3200.0
2009-05-15 14:30:00,77.22,77.33,77.22,77.32,1000.0,43.7689,43.8313,43.7689,43.8256,1000.0
2009-05-15 15:00:00,77.24,77.33,77.24,77.32,1300.0,43.7802,43.8313,43.7802,43.8256,1300.0
2009-05-15 15:30:00,77.31,77.34,77.24,77.3,7400.0,43.8199,43.8369,43.7802,43.8143,7400.0
2009-05-18 09:30:00,77.43,77.43,77.18,77.24,15200.0,43.8879,43.8879,43.7462,43.7802,15200.0
2009-05-18 10:00:00,77.25,77.27,77.18,77.2,1500.0,43.7859,43.7972,43.7462,43.7576,1500.0
2009-05-18 10:30:00,77.15,77.19,77.08,77.19,7200.0,43.7292,43.7519,43.6896,43.7519,7200.0
2009-05-18 11:00:00,77.2,77.26,77.12,77.17,11500.0,43.7576,43.7916,43.7122,43.7406,11500.0
2009-05-18 11:30:00,77.21,77.23,77.0,77.06,4500.0,43.7632,43.7746,43.6442,43.6782,4500.0
2009-05-18 12:00:00,77.03,77.09,77.01,77.01,7200.0,43.6612,43.6952,43.6499,43.6499,7200.0
2009-05-18 12:30:00,77.0,77.03,76.93,76.97,5100.0,43.6442,43.6612,43.6045,43.6272,5100.0
2009-05-18 13:00:00,76.96,76.99,76.95,76.99,2700.0,43.6215,43.6385,43.6159,43.6385,2700.0
2009-05-18 13:30:00,77.0,77.02,76.96,76.96,3600.0,43.6442,43.6555,43.6215,43.6215,3600.0
2009-05-18 14:00:00,77.03,77.03,76.95,77.02,4000.0,43.6612,43.6612,43.6159,43.6555,4000.0
2009-05-18 14:30:00,77.02,77.03,76.91,76.92,5700.0,43.6555,43.6612,43.5932,43.5989,5700.0
2009-05-18 15:00:00,76.9,76.98,76.83,76.98,12400.0,43.5875,43.6329,43.5479,43.6329,12400.0
2009-05-18 15:30:00,76.95,77.17,76.93,76.95,40600.0,43.6159,43.7406,43.6045,43.6159,40600.0
2009-05-19 09:30:00,77.23,77.23,76.78,76.84,10600.0,43.7746,43.7746,43.5195,43.5535,10600.0
2009-05-19 10:00:00,76.81,76.92,76.77,76.85,7900.0,43.5365,43.5989,43.5138,43.5592,7900.0
2009-05-19 10:30:00,76.82,76.87,76.77,76.87,4200.0,43.5422,43.5705,43.5138,43.5705,4200.0
2009-05-19 11:00:00,76.85,76.88,76.73,76.75,7500.0,43.5592,43.5762,43.4912,43.5025,7500.0
2009-05-19 11:30:00,76.75,76.75,76.74,76.75,6200.0,43.5025,43.5025,43.4968,43.5025,6200.0
2009-05-19 12:00:00,76.74,76.98,76.74,76.9,18400.0,43.4968,43.6329,43.4968,43.5875,18400.0
2009-05-19 12:30:00,76.89,77.0,76.89,77.0,6100.0,43.5819,43.6442,43.5819,43.6442,6100.0
2009-05-19 13:00:00,76.97,76.97,76.87,76.91,4700.0,43.6272,43.6272,43.5705,43.5932,4700.0
2009-05-19 13:30:00,76.92,76.97,76.92,76.97,1900.0,43.5989,43.6272,43.5989,43.6272,1900.0
2009-05-19 14:00:00,76.96,77.03,76.94,77.02,10400.0,43.6215,43.6612,43.6102,43.6555,10400.0
2009-05-19 14:30:00,77.02,77.03,76.94,76.99,23900.0,43.6555,43.6612,43.6102,43.6385,23900.0
2009-05-19 15:00:00,76.99,77.01,76.92,76.92,11100.0,43.6385,43.6499,43.5989,43.5989,11100.0
2009-05-19 15:30:00,76.98,77.02,76.94,77.02,8700.0,43.6329,43.6555,43.6102,43.6555,8700.0
2009-05-20 09:30:00,77.22,77.22,77.05,77.22,5600.0,43.7689,43.7689,43.6726,43.7689,5600.0
2009-05-20 10:00:00,77.14,77.14,77.05,77.05,1300.0,43.7236,43.7236,43.6726,43.6726,1300.0
2009-05-20 10:30:00,77.15,77.15,77.07,77.07,4500.0,43.7292,43.7292,43.6839,43.6839,4500.0
2009-05-20 11:00:00,77.16,77.24,77.07,77.24,2800.0,43.7349,43.7802,43.6839,43.7802,2800.0
2009-05-20 11:30:00,77.18,77.18,77.08,77.13,3500.0,43.7462,43.7462,43.6896,43.7179,3500.0
2009-05-20 12:00:00,77.16,77.22,77.01,77.15,9900.0,43.7349,43.7689,43.6499,43.7292,9900.0
2009-05-20 12:30:00,77.19,77.22,77.16,77.21,7300.0,43.7519,43.7689,43.7349,43.7632,7300.0
2009-05-20 13:00:00,77.16,77.22,77.03,77.21,4500.0,43.7349,43.7689,43.6612,43.7632,4500.0
2009-05-20 13:30:00,77.22,77.29,77.21,77.28,3000.0,43.7689,43.8086,43.7632,43.8029,3000.0
2009-05-20 14:00:00,77.29,77.45,77.29,77.39,3600.0,43.8086,43.8993,43.8086,43.8653,3600.0
2009-05-20 14:30:00,77.45,77.46,77.38,77.41,3000.0,43.8993,43.9049,43.8596,43.8766,3000.0
2009-05-20 15:00:00,77.44,77.6,77.18,77.42,10900.0,43.8936,43.9843,43.7462,43.8823,10900.0
2009-05-20 15:30:00,77.32,77.45,77.25,77.45,2100.0,43.8256,43.8993,43.7859,43.8993,2100.0
2009-05-21 09:30:00,77.58,77.58,77.2,77.2,25500.0,43.973,43.973,43.7576,43.7576,25500.0
2009-05-21 10:00:00,77.2,77.2,77.19,77.2,5400.0,43.7576,43.7576,43.7519,43.7576,5400.0
2009-05-21 10:30:00,77.2,77.32,77.2,77.31,3400.0,43.7576,43.8256,43.7576,43.8199,3400.0
2009-05-21 11:00:00,77.32,77.33,76.99,76.99,6900.0,43.8256,43.8313,43.6385,43.6385,6900.0
2009-05-21 11:30:00,77.05,77.05,76.81,76.88,20900.0,43.6726,43.6726,43.5365,43.5762,20900.0
2009-05-21 12:00:00,76.87,76.87,76.55,76.7,21500.0,43.5705,43.5705,43.3891,43.4742,21500.0
2009-05-21 12:30:00,76.73,76.77,76.6,76.73,7700.0,43.4912,43.5138,43.4175,43.4912,7700.0
2009-05-21 13:00:00,76.7,76.71,76.68,76.71,1900.0,43.4742,43.4798,43.4628,43.4798,1900.0
2009-05-21 13:30:00,76.71,76.72,76.6,76.62,7600.0,43.4798,43.4855,43.4175,43.4288,7600.0
2009-05-21 14:00:00,76.58,76.6,76.49,76.6,4100.0,43.4062,43.4175,43.3551,43.4175,4100.0
2009-05-21 14:30:00,76.55,76.68,76.53,76.59,10000.0,43.3891,43.4628,43.3778,43.4118,10000.0
2009-05-21 15:00:00,76.63,76.64,76.57,76.61,3200.0,43.4345,43.4402,43.4005,43.4232,3200.0
2009-05-21 15:30:00,76.6,76.64,76.54,76.58,10000.0,43.4175,43.4402,43.3835,43.4062,10000.0
2009-05-22 09:30:00,76.53,76.55,76.25,76.55,10200.0,43.3778,43.3891,43.2191,43.3891,10200.0
2009-05-22 10:00:00,76.59,76.64,76.45,76.57,9000.0,43.4118,43.4402,43.3325,43.4005,9000.0
2009-05-22 10:30:00,76.57,76.67,76.45,76.67,15900.0,43.4005,43.4572,43.3325,43.4572,15900.0
2009-05-22 11:00:00,76.66,76.66,76.49,76.58,4800.0,43.4515,43.4515,43.3551,43.4062,4800.0
2009-05-22 11:30:00,76.54,76.61,76.45,76.53,5400.0,43.3835,43.4232,43.3325,43.3778,5400.0
2009-05-22 12:00:00,76.47,76.51,76.4,76.43,6500.0,43.3438,43.3665,43.3041,43.3211,6500.0
2009-05-22 12:30:00,76.35,76.41,76.27,76.27,1900.0,43.2758,43.3098,43.2304,43.2304,1900.0
2009-05-22 13:00:00,76.34,76.37,76.24,76.32,3800.0,43.2701,43.2871,43.2134,43.2588,3800.0
2009-05-22 13:30:00,76.34,76.48,76.27,76.31,21400.0,43.2701,43.3495,43.2304,43.2531,21400.0
2009-05-22 14:00:00,76.35,76.4,76.31,76.4,1500.0,43.2758,43.3041,43.2531,43.3041,1500.0
2009-05-22 14:30:00,76.39,76.43,76.36,76.4,2400.0,43.2985,43.3211,43.2815,43.3041,2400.0
2009-05-22 15:00:00,76.39,76.39,76.22,76.36,7000.0,43.2985,43.2985,43.2021,43.2815,7000.0
2009-05-22 15:30:00,76.35,76.38,76.24,76.38,2900.0,43.2758,43.2928,43.2134,43.2928,2900.0
2009-05-26 09:30:00,76.93,76.93,76.44,76.44,5800.0,43.6045,43.6045,43.3268,43.3268,5800.0
2009-05-26 10:00:00,76.42,76.43,76.29,76.38,7500.0,43.3155,43.3211,43.2418,43.2928,7500.0
2009-05-26 10:30:00,76.38,76.38,76.25,76.33,5500.0,43.2928,43.2928,43.2191,43.2645,5500.0
2009-05-26 11:00:00,76.25,76.38,76.25,76.34,3900.0,43.2191,43.2928,43.2191,43.2701,3900.0
2009-05-26 11:30:00,76.28,76.35,76.26,76.26,9100.0,43.2361,43.2758,43.2248,43.2248,9100.0
2009-05-26 12:00:00,76.31,76.32,76.22,76.22,2800.0,43.2531,43.2588,43.2021,43.2021,2800.0
2009-05-26 12:30:00,76.22,76.25,76.2,76.2,1000.0,43.2021,43.2191,43.1908,43.1908,1000.0
2009-05-26 13:00:00,76.21,76.31,76.21,76.3,1500.0,43.1964,43.2531,43.1964,43.2474,1500.0
2009-05-26 13:30:00,76.31,76.38,76.27,76.35,5400.0,43.2531,43.2928,43.2304,43.2758,5400.0
2009-05-26 14:00:00,76.3,76.3,76.02,76.02,5800.0,43.2474,43.2474,43.0887,43.0887,5800.0
2009-05-26 14:30:00,76.02,76.29,76.0,76.11,3300.0,43.0887,43.2418,43.0774,43.1398,3300.0
2009-05-26 15:00:00,76.18,76.19,76.1,76.19,11400.0,43.1794,43.1851,43.1341,43.1851,11400.0
2009-05-26 15:30:00,76.18,76.19,76.0,76.08,10900.0,43.1794,43.1851,43.0774,43.1227,10900.0
2009-05-27 09:30:00,76.2,76.2,76.04,76.04,4700.0,43.1908,43.1908,43.1001,43.1001,4700.0
2009-05-27 10:00:00,76.04,76.15,76.03,76.04,3300.0,43.1001,43.1624,43.0944,43.1001,3300.0
2009-05-27 10:30:00,76.09,76.17,76.04,76.17,4800.0,43.1284,43.1738,43.1001,43.1738,4800.0
2009-05-27 11:00:00,76.17,76.3,76.17,76.24,7700.0,43.1738,43.2474,43.1738,43.2134,7700.0
2009-05-27 11:30:00,76.23,76.23,76.16,76.2,1100.0,43.2078,43.2078,43.1681,43.1908,1100.0
2009-05-27 12:00:00,76.15,76.23,76.06,76.12,6900.0,43.1624,43.2078,43.1114,43.1454,6900.0
2009-05-27 12:30:00,76.15,76.27,76.15,76.27,4400.0,43.1624,43.2304,43.1624,43.2304,4400.0
2009-05-27 13:00:00,76.23,76.23,76.03,76.03,6300.0,43.2078,43.2078,43.0944,43.0944,6300.0
2009-05-27 13:30:00,76.0,76.06,75.5,75.64,17000.0,43.0774,43.1114,42.794,42.8734,17000.0
2009-05-27 14:00:00,75.75,75.77,75.5,75.59,3500.0,42.9357,42.947,42.794,42.845,3500.0
2009-05-27 14:30:00,75.61,75.87,75.6,75.6,13900.0,42.8563,43.0037,42.8507,42.8507,13900.0
2009-05-27 15:00:00,75.6,75.62,75.31,75.54,13600.0,42.8507,42.862,42.6863,42.8167,13600.0
2009-05-27 15:30:00,75.54,75.56,75.44,75.56,2600.0,42.8167,42.828,42.76,42.828,2600.0
2009-05-28 09:30:00,76.09,76.1,75.92,75.92,4500.0,43.1284,43.1341,43.0321,43.0321,4500.0
2009-05-28 10:00:00,75.8,75.9,75.71,75.73,8000.0,42.964,43.0207,42.913,42.9244,8000.0
2009-05-28 10:30:00,75.84,75.88,75.76,75.77,1700.0,42.9867,43.0094,42.9414,42.947,1700.0
2009-05-28 11:00:00,75.79,75.87,75.77,75.8,8500.0,42.9584,43.0037,42.947,42.964,8500.0
2009-05-28 11:30:00,75.8,75.87,75.7,75.71,8000.0,42.964,43.0037,42.9074,42.913,8000.0
2009-05-28 12:00:00,75.71,75.73,75.59,75.6,2800.0,42.913,42.9244,42.845,42.8507,2800.0
2009-05-28 12:30:00,75.67,75.68,75.46,75.46,5900.0,42.8904,42.896,42.7713,42.7713,5900.0
2009-05-28 13:00:00,75.47,75.69,75.31,75.38,7200.0,42.777,42.9017,42.6863,42.726,7200.0
2009-05-28 13:30:00,75.45,75.57,75.45,75.53,2200.0,42.7657,42.8337,42.7657,42.811,2200.0
2009-05-28 14:00:00,75.43,75.74,75.43,75.69,1400.0,42.7543,42.93,42.7543,42.9017,1400.0
2009-05-28 14:30:00,75.65,75.82,75.63,75.82,2300.0,42.879,42.9754,42.8677,42.9754,2300.0
2009-05-28 15:00:00,75.81,75.83,75.75,75.83,4000.0,42.9697,42.981,42.9357,42.981,4000.0
2009-05-28 15:30:00,75.8,75.97,75.6,75.95,11800.0,42.964,43.0604,42.8507,43.0491,11800.0
2009-05-29 09:30:00,75.98,76.25,75.98,76.18,7000.0,43.0661,43.2191,43.0661,43.1794,7000.0
2009-05-29 10:00:00,76.27,76.33,76.21,76.33,9300.0,43.2304,43.2645,43.1964,43.2645,9300.0
2009-05-29 10:30:00,76.32,76.44,76.24,76.44,2400.0,43.2588,43.3268,43.2134,43.3268,2400.0
2009-05-29 11:00:00,76.47,76.58,76.42,76.52,10200.0,43.3438,43.4062,43.3155,43.3721,10200.0
2009-05-29 11:30:00,76.57,76.57,76.5,76.5,2900.0,43.4005,43.4005,43.3608,43.3608,2900.0
2009-05-29 12:00:00,76.51,76.58,76.42,76.58,6700.0,43.3665,43.4062,43.3155,43.4062,6700.0
2009-05-29 12:30:00,76.56,76.62,76.56,76.62,2200.0,43.3948,43.4288,43.3948,43.4288,2200.0
2009-05-29 13:00:00,76.61,76.62,76.57,76.57,5600.0,43.4232,43.4288,43.4005,43.4005,5600.0
2009-05-29 13:30:00,76.55,76.55,76.28,76.49,4800.0,43.3891,43.3891,43.2361,43.3551,4800.0
2009-05-29 14:00:00,76.56,76.57,76.51,76.57,6900.0,43.3948,43.4005,43.3665,43.4005,6900.0
2009-05-29 14:30:00,76.56,76.6,76.41,76.59,10400.0,43.3948,43.4175,43.3098,43.4118,10400.0
2009-05-29 15:00:00,76.59,76.6,76.58,76.6,8000.0,43.4118,43.4175,43.4062,43.4175,8000.0
2009-05-29 15:30:00,76.59,76.7,76.59,76.6,17600.0,43.4118,43.4742,43.4118,43.4175,17600.0
2009-06-01 09:30:00,76.03,76.03,75.4,76.0,6900.0,43.2609,43.2609,42.9024,43.2438,6900.0
2009-06-01 10:00:00,75.74,75.92,75.74,75.86,5400.0,43.0959,43.1983,43.0959,43.1642,5400.0
2009-06-01 10:30:00,75.9,75.93,75.75,75.75,4400.0,43.1869,43.204,43.1016,43.1016,4400.0
2009-06-01 11:00:00,75.76,75.77,75.7,75.73,3300.0,43.1073,43.113,43.0731,43.0902,3300.0
2009-06-01 11:30:00,75.73,75.9,75.73,75.87,16500.0,43.0902,43.1869,43.0902,43.1699,16500.0
2009-06-01 12:00:00,75.77,75.87,75.77,75.77,3700.0,43.113,43.1699,43.113,43.113,3700.0
2009-06-01 12:30:00,75.71,75.71,75.38,75.39,14100.0,43.0788,43.0788,42.8911,42.8967,14100.0
2009-06-01 13:00:00,75.43,75.6,75.31,75.58,19000.0,42.9195,43.0162,42.8512,43.0049,19000.0
2009-06-01 13:30:00,75.57,75.68,75.47,75.66,14000.0,42.9992,43.0618,42.9423,43.0504,14000.0
2009-06-01 14:00:00,75.51,75.64,75.35,75.55,21200.0,42.965,43.039,42.874,42.9878,21200.0
2009-06-01 14:30:00,75.46,75.62,75.44,75.51,11300.0,42.9366,43.0276,42.9252,42.965,11300.0
2009-06-01 15:00:00,75.61,75.62,75.48,75.6,7800.0,43.0219,43.0276,42.948,43.0162,7800.0
2009-06-01 15:30:00,75.6,75.63,75.52,75.57,3300.0,43.0162,43.0333,42.9707,42.9992,3300.0
2009-06-02 09:30:00,75.95,75.95,75.76,75.95,8800.0,43.2154,43.2154,43.1073,43.2154,8800.0
2009-06-02 10:00:00,75.97,75.97,75.71,75.72,4500.0,43.2268,43.2268,43.0788,43.0845,4500.0
2009-06-02 10:30:00,75.75,75.88,75.67,75.76,13800.0,43.1016,43.1756,43.0561,43.1073,13800.0
2009-06-02 11:00:00,75.71,75.9,75.7,75.89,4000.0,43.0788,43.1869,43.0731,43.1812,4000.0
2009-06-02 11:30:00,75.84,76.02,75.84,76.0,8900.0,43.1528,43.2552,43.1528,43.2438,8900.0
2009-06-02 12:00:00,75.99,76.01,75.91,76.0,8900.0,43.2381,43.2495,43.1926,43.2438,8900.0
2009-06-02 12:30:00,76.08,76.08,75.99,76.0,1000.0,43.2894,43.2894,43.2381,43.2438,1000.0
2009-06-02 13:00:00,75.93,75.94,75.87,75.87,1000.0,43.204,43.2097,43.1699,43.1699,1000.0
2009-06-02 13:30:00,75.87,75.87,75.6,75.7,20000.0,43.1699,43.1699,43.0162,43.0731,20000.0
2009-06-02 14:00:00,75.85,75.96,75.79,75.84,7400.0,43.1585,43.2211,43.1243,43.1528,7400.0
2009-06-02 14:30:00,75.81,76.02,75.74,75.99,5100.0,43.1357,43.2552,43.0959,43.2381,5100.0
2009-06-02 15:00:00,75.97,76.1,75.77,75.87,10200.0,43.2268,43.3007,43.113,43.1699,10200.0
2009-06-02 15:30:00,75.95,76.11,75.84,76.1,6300.0,43.2154,43.3064,43.1528,43.3007,6300.0
2009-06-03 09:30:00,76.3,76.3,76.05,76.15,14000.0,43.4145,43.4145,43.2723,43.3292,14000.0
2009-06-03 10:00:00,76.15,76.44,76.02,76.31,13600.0,43.3292,43.4942,43.2552,43.4202,13600.0
2009-06-03 10:30:00,76.24,76.33,76.12,76.16,6600.0,43.3804,43.4316,43.3121,43.3349,6600.0
2009-06-03 11:00:00,76.28,76.39,76.22,76.39,8900.0,43.4032,43.4657,43.369,43.4657,8900.0
2009-06-03 11:30:00,76.34,76.4,76.18,76.31,4000.0,43.4373,43.4714,43.3463,43.4202,4000.0
2009-06-03 12:00:00,76.3,76.46,76.29,76.45,3800.0,43.4145,43.5056,43.4088,43.4999,3800.0
2009-06-03 12:30:00,76.44,76.52,76.25,76.51,41400.0,43.4942,43.5397,43.3861,43.534,41400.0
2009-06-03 13:00:00,76.51,76.59,76.5,76.52,4900.0,43.534,43.5795,43.5283,43.5397,4900.0
2009-06-03 13:30:00,76.54,76.57,76.36,76.5,11000.0,43.5511,43.5682,43.4487,43.5283,11000.0
2009-06-03 14:00:00,76.47,76.5,76.35,76.37,11700.0,43.5113,43.5283,43.443,43.4544,11700.0
2009-06-03 14:30:00,76.43,76.43,76.22,76.35,13000.0,43.4885,43.4885,43.369,43.443,13000.0
2009-06-03 15:00:00,76.35,76.42,76.28,76.28,8100.0,43.443,43.4828,43.4032,43.4032,8100.0
2009-06-03 15:30:00,76.29,76.43,76.28,76.29,11400.0,43.4088,43.4885,43.4032,43.4088,11400.0
2009-06-04 09:30:00,76.54,76.54,75.97,76.21,4400.0,43.5511,43.5511,43.2268,43.3633,4400.0
2009-06-04 10:00:00,76.21,76.28,76.01,76.16,7100.0,43.3633,43.4032,43.2495,43.3349,7100.0
2009-06-04 10:30:00,76.16,76.17,75.98,76.05,7000.0,43.3349,43.3406,43.2325,43.2723,7000.0
2009-06-04 11:00:00,76.02,76.07,75.78,75.81,6100.0,43.2552,43.2837,43.1187,43.1357,6100.0
2009-06-04 11:30:00,75.82,76.1,75.81,75.88,20200.0,43.1414,43.3007,43.1357,43.1756,20200.0
2009-06-04 12:00:00,75.89,76.15,75.89,76.09,1500.0,43.1812,43.3292,43.1812,43.295,1500.0
2009-06-04 12:30:00,76.19,76.19,76.13,76.15,2600.0,43.3519,43.3519,43.3178,43.3292,2600.0
2009-06-04 13:00:00,76.19,76.19,76.05,76.1,3900.0,43.3519,43.3519,43.2723,43.3007,3900.0
2009-06-04 13:30:00,76.15,76.15,76.04,76.04,3400.0,43.3292,43.3292,43.2666,43.2666,3400.0
2009-06-04 14:00:00,76.05,76.08,75.9,75.97,6700.0,43.2723,43.2894,43.1869,43.2268,6700.0
2009-06-04 14:30:00,75.95,75.96,75.81,75.87,8400.0,43.2154,43.2211,43.1357,43.1699,8400.0
2009-06-04 15:00:00,75.8,75.81,75.55,75.75,15000.0,43.13,43.1357,42.9878,43.1016,15000.0
2009-06-04 15:30:00,75.77,75.85,75.65,75.82,6500.0,43.113,43.1585,43.0447,43.1414,6500.0
2009-06-05 09:30:00,75.29,75.55,75.11,75.47,19400.0,42.8398,42.9878,42.7374,42.9423,19400.0
2009-06-05 10:00:00,75.46,75.47,75.24,75.34,7100.0,42.9366,42.9423,42.8114,42.8683,7100.0
2009-06-05 10:30:00,75.32,75.32,75.01,75.14,12300.0,42.8569,42.8569,42.6805,42.7545,12300.0
2009-06-05 11:00:00,75.06,75.25,75.05,75.25,3000.0,42.709,42.8171,42.7033,42.8171,3000.0
2009-06-05 11:30:00,75.19,75.24,75.13,75.16,3600.0,42.7829,42.8114,42.7488,42.7659,3600.0
2009-06-05 12:00:00,75.17,75.21,75.05,75.15,6700.0,42.7716,42.7943,42.7033,42.7602,6700.0
2009-06-05 12:30:00,75.2,75.23,75.13,75.18,8800.0,42.7886,42.8057,42.7488,42.7773,8800.0
2009-06-05 13:00:00,75.17,75.18,75.0,75.0,6700.0,42.7716,42.7773,42.6748,42.6748,6700.0
2009-06-05 13:30:00,75.09,75.15,75.03,75.1,9800.0,42.726,42.7602,42.6919,42.7317,9800.0
2009-06-05 14:00:00,75.04,75.19,75.04,75.06,3500.0,42.6976,42.7829,42.6976,42.709,3500.0
2009-06-05 14:30:00,75.16,75.16,75.0,75.0,14600.0,42.7659,42.7659,42.6748,42.6748,14600.0
2009-06-05 15:00:00,75.07,75.22,75.0,75.21,21000.0,42.7147,42.8,42.6748,42.7943,21000.0
2009-06-05 15:30:00,75.12,75.17,75.02,75.05,3600.0,42.7431,42.7716,42.6862,42.7033,3600.0
2009-06-08 09:30:00,75.65,75.65,75.17,75.33,26100.0,43.0447,43.0447,42.7716,42.8626,26100.0
2009-06-08 10:00:00,75.32,75.33,75.19,75.24,23500.0,42.8569,42.8626,42.7829,42.8114,23500.0
2009-06-08 10:30:00,75.16,75.23,75.1,75.19,3500.0,42.7659,42.8057,42.7317,42.7829,3500.0
2009-06-08 11:00:00,75.15,75.21,75.1,75.19,4500.0,42.7602,42.7943,42.7317,42.7829,4500.0
2009-06-08 11:30:00,75.25,75.25,75.11,75.13,5100.0,42.8171,42.8171,42.7374,42.7488,5100.0
2009-06-08 12:00:00,75.19,75.2,75.09,75.15,6800.0,42.7829,42.7886,42.726,42.7602,6800.0
2009-06-08 12:30:00,75.12,75.16,75.05,75.05,4300.0,42.7431,42.7659,42.7033,42.7033,4300.0
2009-06-08 13:00:00,75.08,75.27,75.05,75.12,16600.0,42.7204,42.8285,42.7033,42.7431,16600.0
2009-06-08 13:30:00,75.14,75.14,75.06,75.11,3400.0,42.7545,42.7545,42.709,42.7374,3400.0
2009-06-08 14:00:00,75.09,75.09,74.98,75.01,22300.0,42.726,42.726,42.6635,42.6805,22300.0
2009-06-08 14:30:00,74.96,74.98,74.89,74.94,27900.0,42.6521,42.6635,42.6122,42.6407,27900.0
2009-06-08 15:00:00,74.93,74.95,74.79,74.79,12800.0,42.635,42.6464,42.5553,42.5553,12800.0
2009-06-08 15:30:00,74.89,74.89,74.75,74.75,4700.0,42.6122,42.6122,42.5326,42.5326,4700.0
2009-06-09 09:30:00,75.55,75.59,75.21,75.21,34400.0,42.9878,43.0105,42.7943,42.7943,34400.0
2009-06-09 10:00:00,75.25,75.3,75.05,75.27,16400.0,42.8171,42.8455,42.7033,42.8285,16400.0
2009-06-09 10:30:00,75.26,75.42,75.26,75.39,7200.0,42.8228,42.9138,42.8228,42.8967,7200.0
2009-06-09 11:00:00,75.38,75.38,75.34,75.35,5100.0,42.8911,42.8911,42.8683,42.874,5100.0
2009-06-09 11:30:00,75.31,75.38,75.13,75.29,7500.0,42.8512,42.8911,42.7488,42.8398,7500.0
2009-06-09 12:00:00,75.29,75.3,75.2,75.26,2800.0,42.8398,42.8455,42.7886,42.8228,2800.0
2009-06-09 12:30:00,75.3,75.32,73.6,75.08,77500.0,42.8455,42.8569,41.8782,42.7204,77500.0
2009-06-09 13:00:00,75.07,75.17,74.89,75.02,4400.0,42.7147,42.7716,42.6122,42.6862,4400.0
2009-06-09 13:30:00,75.09,75.15,74.91,75.05,5800.0,42.726,42.7602,42.6236,42.7033,5800.0
2009-06-09 14:00:00,75.05,75.17,74.91,75.11,9000.0,42.7033,42.7716,42.6236,42.7374,9000.0
2009-06-09 14:30:00,75.11,75.3,75.0,75.3,8200.0,42.7374,42.8455,42.6748,42.8455,8200.0
2009-06-09 15:00:00,75.3,75.3,75.02,75.1,9900.0,42.8455,42.8455,42.6862,42.7317,9900.0
2009-06-09 15:30:00,75.1,75.21,75.02,75.19,12200.0,42.7317,42.7943,42.6862,42.7829,12200.0
2009-06-10 09:30:00,75.21,75.21,74.97,75.11,10000.0,42.7943,42.7943,42.6578,42.7374,10000.0
2009-06-10 10:00:00,75.19,75.25,75.12,75.16,10700.0,42.7829,42.8171,42.7431,42.7659,10700.0
2009-06-10 10:30:00,75.14,75.23,75.1,75.1,1400.0,42.7545,42.8057,42.7317,42.7317,1400.0
2009-06-10 11:00:00,75.12,75.15,75.02,75.14,5300.0,42.7431,42.7602,42.6862,42.7545,5300.0
2009-06-10 11:30:00,75.13,75.17,74.9,74.9,4300.0,42.7488,42.7716,42.6179,42.6179,4300.0
2009-06-10 12:00:00,74.93,75.09,74.81,74.81,5100.0,42.635,42.726,42.5667,42.5667,5100.0
2009-06-10 12:30:00,74.85,75.02,74.8,74.97,13200.0,42.5895,42.6862,42.561,42.6578,13200.0
2009-06-10 13:00:00,74.87,74.99,74.72,74.97,4400.0,42.6009,42.6691,42.5155,42.6578,4400.0
2009-06-10 13:30:00,74.86,74.93,74.64,74.74,16600.0,42.5952,42.635,42.47,42.5269,16600.0
2009-06-10 14:00:00,74.74,74.98,74.74,74.98,3000.0,42.5269,42.6635,42.5269,42.6635,3000.0
2009-06-10 14:30:00,74.98,75.09,74.94,75.02,6900.0,42.6635,42.726,42.6407,42.6862,6900.0
2009-06-10 15:00:00,75.11,75.11,74.92,74.98,3500.0,42.7374,42.7374,42.6293,42.6635,3500.0
2009-06-10 15:30:00,74.98,74.99,74.84,74.87,11700.0,42.6635,42.6691,42.5838,42.6009,11700.0
2009-06-11 09:30:00,75.43,75.43,74.95,74.97,4100.0,42.9195,42.9195,42.6464,42.6578,4100.0
2009-06-11 10:00:00,74.99,75.17,74.99,75.15,7700.0,42.6691,42.7716,42.6691,42.7602,7700.0
2009-06-11 10:30:00,75.14,75.14,74.87,75.05,12800.0,42.7545,42.7545,42.6009,42.7033,12800.0
2009-06-11 11:00:00,74.96,75.09,74.96,75.0,1800.0,42.6521,42.726,42.6521,42.6748,1800.0
2009-06-11 11:30:00,75.0,75.09,75.0,75.07,2100.0,42.6748,42.726,42.6748,42.7147,2100.0
2009-06-11 12:00:00,75.07,75.07,75.0,75.0,2400.0,42.7147,42.7147,42.6748,42.6748,2400.0
2009-06-11 12:30:00,75.06,75.16,75.04,75.16,8900.0,42.709,42.7659,42.6976,42.7659,8900.0
2009-06-11 13:00:00,75.17,75.7,75.14,75.64,6600.0,42.7716,43.0731,42.7545,43.039,6600.0
2009-06-11 13:30:00,75.63,75.66,75.49,75.6,2600.0,43.0333,43.0504,42.9536,43.0162,2600.0
2009-06-11 14:00:00,75.57,75.66,75.33,75.4,11700.0,42.9992,43.0504,42.8626,42.9024,11700.0
2009-06-11 14:30:00,75.44,75.44,75.31,75.4,8500.0,42.9252,42.9252,42.8512,42.9024,8500.0
2009-06-11 15:00:00,75.42,75.51,75.38,75.51,11200.0,42.9138,42.965,42.8911,42.965,11200.0
2009-06-11 15:30:00,75.51,75.63,75.45,75.5,22000.0,42.965,43.0333,42.9309,42.9593,22000.0
2009-06-12 09:30:00,75.52,75.74,75.52,75.67,3600.0,42.9707,43.0959,42.9707,43.0561,3600.0
2009-06-12 10:00:00,75.69,75.91,75.67,75.85,5100.0,43.0674,43.1926,43.0561,43.1585,5100.0
2009-06-12 10:30:00,75.78,75.84,75.78,75.78,1600.0,43.1187,43.1528,43.1187,43.1187,1600.0
2009-06-12 11:00:00,75.76,75.89,75.75,75.75,3200.0,43.1073,43.1812,43.1016,43.1016,3200.0
2009-06-12 11:30:00,75.77,75.97,75.77,75.9,1800.0,43.113,43.2268,43.113,43.1869,1800.0
2009-06-12 12:00:00,75.9,75.9,75.75,75.86,6500.0,43.1869,43.1869,43.1016,43.1642,6500.0
2009-06-12 12:30:00,75.79,75.97,75.79,75.83,9800.0,43.1243,43.2268,43.1243,43.1471,9800.0
2009-06-12 13:00:00,75.83,76.1,75.79,75.95,13400.0,43.1471,43.3007,43.1243,43.2154,13400.0
2009-06-12 13:30:00,75.95,75.95,75.72,75.76,21700.0,43.2154,43.2154,43.0845,43.1073,21700.0
2009-06-12 14:00:00,75.83,75.92,75.83,75.91,800.0,43.1471,43.1983,43.1471,43.1926,800.0
2009-06-12 14:30:00,75.88,75.88,75.85,75.88,800.0,43.1756,43.1756,43.1585,43.1756,800.0
2009-06-12 15:00:00,75.81,75.91,75.73,75.84,5600.0,43.1357,43.1926,43.0902,43.1528,5600.0
2009-06-12 15:30:00,75.85,75.93,75.73,75.8,3600.0,43.1585,43.204,43.0902,43.13,3600.0
2009-06-15 09:30:00,76.33,76.33,75.3,75.96,8200.0,43.4316,43.4316,42.8455,43.2211,8200.0
2009-06-15 10:00:00,76.08,76.08,76.05,76.05,2200.0,43.2894,43.2894,43.2723,43.2723,2200.0
2009-06-15 10:30:00,76.06,76.06,75.78,75.93,4100.0,43.278,43.278,43.1187,43.204,4100.0
2009-06-15 11:00:00,75.96,75.97,75.85,75.9,3100.0,43.2211,43.2268,43.1585,43.1869,3100.0
2009-06-15 11:30:00,75.89,75.98,75.87,75.94,4000.0,43.1812,43.2325,43.1699,43.2097,4000.0
2009-06-15 12:00:00,75.94,75.97,75.78,75.95,6200.0,43.2097,43.2268,43.1187,43.2154,6200.0
2009-06-15 12:30:00,75.94,75.96,75.94,75.96,1000.0,43.2097,43.2211,43.2097,43.2211,1000.0
2009-06-15 13:00:00,75.96,76.03,75.93,75.97,5700.0,43.2211,43.2609,43.204,43.2268,5700.0
2009-06-15 13:30:00,76.01,76.02,75.84,76.02,3000.0,43.2495,43.2552,43.1528,43.2552,3000.0
2009-06-15 14:00:00,76.03,76.04,75.84,76.0,22900.0,43.2609,43.2666,43.1528,43.2438,22900.0
2009-06-15 14:30:00,76.02,76.04,76.0,76.03,4800.0,43.2552,43.2666,43.2438,43.2609,4800.0
2009-06-15 15:00:00,76.04,76.04,75.86,75.86,13600.0,43.2666,43.2666,43.1642,43.1642,13600.0
2009-06-15 15:30:00,75.95,75.99,75.89,75.96,5400.0,43.2154,43.2381,43.1812,43.2211,5400.0
2009-06-16 09:30:00,75.95,76.34,75.95,76.18,5000.0,43.2154,43.4373,43.2154,43.3463,5000.0
2009-06-16 10:00:00,76.12,76.14,75.98,75.98,8200.0,43.3121,43.3235,43.2325,43.2325,8200.0
2009-06-16 10:30:00,76.07,76.13,76.0,76.0,6000.0,43.2837,43.3178,43.2438,43.2438,6000.0
2009-06-16 11:00:00,75.96,76.26,75.96,76.26,1900.0,43.2211,43.3918,43.2211,43.3918,1900.0
2009-06-16 11:30:00,76.23,76.27,76.23,76.25,2900.0,43.3747,43.3975,43.3747,43.3861,2900.0
2009-06-16 12:00:00,76.29,76.3,76.25,76.25,3000.0,43.4088,43.4145,43.3861,43.3861,3000.0
2009-06-16 12:30:00,76.25,76.25,76.09,76.15,2700.0,43.3861,43.3861,43.295,43.3292,2700.0
2009-06-16 13:00:00,76.15,76.27,76.15,76.17,10700.0,43.3292,43.3975,43.3292,43.3406,10700.0
2009-06-16 13:30:00,76.27,76.34,76.24,76.3,3000.0,43.3975,43.4373,43.3804,43.4145,3000.0
2009-06-16 14:00:00,76.33,76.35,76.2,76.32,3300.0,43.4316,43.443,43.3576,43.4259,3300.0
2009-06-16 14:30:00,76.3,76.32,76.18,76.19,1200.0,43.4145,43.4259,43.3463,43.3519,1200.0
2009-06-16 15:00:00,76.28,76.33,76.2,76.2,1800.0,43.4032,43.4316,43.3576,43.3576,1800.0
2009-06-16 15:30:00,76.32,76.39,76.23,76.39,5700.0,43.4259,43.4657,43.3747,43.4657,5700.0
2009-06-17 09:30:00,76.47,76.47,76.25,76.45,10000.0,43.5113,43.5113,43.3861,43.4999,10000.0
2009-06-17 10:00:00,76.42,76.44,76.3,76.4,9600.0,43.4828,43.4942,43.4145,43.4714,9600.0
2009-06-17 10:30:00,76.34,76.39,76.26,76.27,2400.0,43.4373,43.4657,43.3918,43.3975,2400.0
2009-06-17 11:00:00,76.36,76.48,76.36,76.48,1200.0,43.4487,43.517,43.4487,43.517,1200.0
2009-06-17 11:30:00,76.4,76.5,76.38,76.5,1900.0,43.4714,43.5283,43.4601,43.5283,1900.0
2009-06-17 12:00:00,76.59,76.6,76.44,76.48,3700.0,43.5795,43.5852,43.4942,43.517,3700.0
2009-06-17 12:30:00,76.55,76.55,76.42,76.51,7300.0,43.5568,43.5568,43.4828,43.534,7300.0
2009-06-17 13:00:00,76.49,76.5,76.42,76.47,1200.0,43.5226,43.5283,43.4828,43.5113,1200.0
2009-06-17 13:30:00,76.45,76.46,76.37,76.42,4100.0,43.4999,43.5056,43.4544,43.4828,4100.0
2009-06-17 14:00:00,76.33,76.4,76.27,76.4,6200.0,43.4316,43.4714,43.3975,43.4714,6200.0
2009-06-17 14:30:00,76.29,76.4,76.28,76.37,3100.0,43.4088,43.4714,43.4032,43.4544,3100.0
2009-06-17 15:00:00,76.39,76.4,76.2,76.2,12800.0,43.4657,43.4714,43.3576,43.3576,12800.0
2009-06-17 15:30:00,76.27,76.35,76.08,76.31,17900.0,43.3975,43.443,43.2894,43.4202,17900.0
2009-06-18 09:30:00,75.94,76.31,75.82,75.82,20600.0,43.2097,43.4202,43.1414,43.1414,20600.0
2009-06-18 10:00:00,75.85,75.87,75.6,75.77,12700.0,43.1585,43.1699,43.0162,43.113,12700.0
2009-06-18 10:30:00,75.68,75.8,75.68,75.75,3800.0,43.0618,43.13,43.0618,43.1016,3800.0
2009-06-18 11:00:00,75.75,75.78,75.58,75.61,4400.0,43.1016,43.1187,43.0049,43.0219,4400.0
2009-06-18 11:30:00,75.73,75.73,75.55,75.64,3300.0,43.0902,43.0902,42.9878,43.039,3300.0
2009-06-18 12:00:00,75.68,75.68,75.5,75.64,5700.0,43.0618,43.0618,42.9593,43.039,5700.0
2009-06-18 12:30:00,75.57,75.6,75.49,75.58,2500.0,42.9992,43.0162,42.9536,43.0049,2500.0
2009-06-18 13:00:00,75.54,75.71,75.4,75.51,10900.0,42.9821,43.0788,42.9024,42.965,10900.0
2009-06-18 13:30:00,75.43,75.5,75.4,75.42,3200.0,42.9195,42.9593,42.9024,42.9138,3200.0
2009-06-18 14:00:00,75.41,75.5,75.36,75.48,2700.0,42.9081,42.9593,42.8797,42.948,2700.0
2009-06-18 14:30:00,75.51,75.62,75.48,75.51,11700.0,42.965,43.0276,42.948,42.965,11700.0
2009-06-18 15:00:00,75.5,75.53,75.48,75.5,3800.0,42.9593,42.9764,42.948,42.9593,3800.0
2009-06-18 15:30:00,75.43,75.57,75.4,75.48,8800.0,42.9195,42.9992,42.9024,42.948,8800.0
2009-06-19 09:30:00,75.33,75.8,75.33,75.62,3700.0,42.8626,43.13,42.8626,43.0276,3700.0
2009-06-19 10:00:00,75.63,75.76,75.44,75.7,16400.0,43.0333,43.1073,42.9252,43.0731,16400.0
2009-06-19 10:30:00,75.71,75.8,75.65,75.68,24100.0,43.0788,43.13,43.0447,43.0618,24100.0
2009-06-19 11:00:00,75.73,75.91,75.67,75.91,12900.0,43.0902,43.1926,43.0561,43.1926,12900.0
2009-06-19 11:30:00,75.92,75.94,75.79,75.8,4300.0,43.1983,43.2097,43.1243,43.13,4300.0
2009-06-19 12:00:00,75.88,75.89,75.69,75.76,3100.0,43.1756,43.1812,43.0674,43.1073,3100.0
2009-06-19 12:30:00,75.8,75.89,75.75,75.75,4300.0,43.13,43.1812,43.1016,43.1016,4300.0
2009-06-19 13:00:00,75.89,75.91,75.85,75.85,2700.0,43.1812,43.1926,43.1585,43.1585,2700.0
2009-06-19 13:30:00,75.89,75.95,75.83,75.83,1500.0,43.1812,43.2154,43.1471,43.1471,1500.0
2009-06-19 14:00:00,75.95,75.95,75.82,75.93,800.0,43.2154,43.2154,43.1414,43.204,800.0
2009-06-19 14:30:00,75.77,75.93,75.77,75.83,3300.0,43.113,43.204,43.113,43.1471,3300.0
2009-06-19 15:00:00,75.94,76.0,75.89,75.94,2600.0,43.2097,43.2438,43.1812,43.2097,2600.0
2009-06-19 15:30:00,75.9,75.97,75.81,75.97,3200.0,43.1869,43.2268,43.1357,43.2268,3200.0
2009-06-22 09:30:00,76.22,76.22,75.99,76.11,5600.0,43.369,43.369,43.2381,43.3064,5600.0
2009-06-22 10:00:00,76.13,76.17,76.1,76.12,2400.0,43.3178,43.3406,43.3007,43.3121,2400.0
2009-06-22 10:30:00,76.12,76.14,76.06,76.13,1900.0,43.3121,43.3235,43.278,43.3178,1900.0
2009-06-22 11:00:00,76.17,76.2,76.0,76.1,13900.0,43.3406,43.3576,43.2438,43.3007,13900.0
2009-06-22 11:30:00,76.17,76.32,76.13,76.26,10500.0,43.3406,43.4259,43.3178,43.3918,10500.0
2009-06-22 12:00:00,76.21,76.31,76.19,76.2,3500.0,43.3633,43.4202,43.3519,43.3576,3500.0
2009-06-22 12:30:00,76.21,76.24,76.14,76.18,2700.0,43.3633,43.3804,43.3235,43.3463,2700.0
2009-06-22 13:00:00,76.14,76.32,76.08,76.3,3300.0,43.3235,43.4259,43.2894,43.4145,3300.0
2009-06-22 13:30:00,76.25,76.31,76.22,76.29,4500.0,43.3861,43.4202,43.369,43.4088,4500.0
2009-06-22 14:00:00,76.3,76.3,76.2,76.25,2400.0,43.4145,43.4145,43.3576,43.3861,2400.0
2009-06-22 14:30:00,76.25,76.25,76.13,76.21,5500.0,43.3861,43.3861,43.3178,43.3633,5500.0
2009-06-22 15:00:00,76.25,76.25,76.15,76.23,3300.0,43.3861,43.3861,43.3292,43.3747,3300.0
2009-06-22 15:30:00,76.21,76.24,76.11,76.14,5300.0,43.3633,43.3804,43.3064,43.3235,5300.0
2009-06-23 09:30:00,76.38,76.38,76.24,76.38,2200.0,43.4601,43.4601,43.3804,43.4601,2200.0
2009-06-23 10:00:00,76.38,76.56,76.36,76.5,7700.0,43.4601,43.5625,43.4487,43.5283,7700.0
2009-06-23 10:30:00,76.5,76.74,76.5,76.64,3700.0,43.5283,43.6649,43.5283,43.608,3700.0
2009-06-23 11:00:00,76.53,76.72,76.53,76.72,7500.0,43.5454,43.6535,43.5454,43.6535,7500.0
2009-06-23 11:30:00,76.61,76.69,76.53,76.64,6700.0,43.5909,43.6364,43.5454,43.608,6700.0
2009-06-23 12:00:00,76.64,76.65,76.5,76.61,17500.0,43.608,43.6137,43.5283,43.5909,17500.0
2009-06-23 12:30:00,76.54,76.62,76.53,76.56,900.0,43.5511,43.5966,43.5454,43.5625,900.0
2009-06-23 13:00:00,76.55,76.64,76.53,76.53,3900.0,43.5568,43.608,43.5454,43.5454,3900.0
2009-06-23 13:30:00,76.56,76.58,76.36,76.54,11400.0,43.5625,43.5739,43.4487,43.5511,11400.0
2009-06-23 14:00:00,76.57,76.6,76.43,76.6,2100.0,43.5682,43.5852,43.4885,43.5852,2100.0
2009-06-23 14:30:00,76.53,76.65,76.44,76.63,2200.0,43.5454,43.6137,43.4942,43.6023,2200.0
2009-06-23 15:00:00,76.6,76.68,76.44,76.65,4000.0,43.5852,43.6308,43.4942,43.6137,4000.0
2009-06-23 15:30:00,76.55,76.69,76.52,76.67,9600.0,43.5568,43.6364,43.5397,43.6251,9600.0
2009-06-24 09:30:00,76.68,76.7,76.36,76.56,3300.0,43.6308,43.6421,43.4487,43.5625,3300.0
2009-06-24 10:00:00,76.49,76.59,76.47,76.58,1000.0,43.5226,43.5795,43.5113,43.5739,1000.0
2009-06-24 10:30:00,76.46,76.54,76.43,76.51,1400.0,43.5056,43.5511,43.4885,43.534,1400.0
2009-06-24 11:00:00,76.43,76.59,76.43,76.45,1700.0,43.4885,43.5795,43.4885,43.4999,1700.0
2009-06-24 11:30:00,76.47,76.57,76.47,76.53,1400.0,43.5113,43.5682,43.5113,43.5454,1400.0
2009-06-24 12:00:00,76.56,76.56,76.5,76.51,1500.0,43.5625,43.5625,43.5283,43.534,1500.0
2009-06-24 12:30:00,76.56,76.61,76.51,76.53,4900.0,43.5625,43.5909,43.534,43.5454,4900.0
2009-06-24 13:00:00,76.61,76.75,76.54,76.7,8600.0,43.5909,43.6706,43.5511,43.6421,8600.0
2009-06-24 13:30:00,76.7,76.73,76.62,76.62,4400.0,43.6421,43.6592,43.5966,43.5966,4400.0
2009-06-24 14:00:00,76.61,77.0,76.53,76.65,4400.0,43.5909,43.8128,43.5454,43.6137,4400.0
2009-06-24 14:30:00,76.5,76.61,76.44,76.61,6100.0,43.5283,43.5909,43.4942,43.5909,6100.0
2009-06-24 15:00:00,76.44,76.55,76.4,76.4,38400.0,43.4942,43.5568,43.4714,43.4714,38400.0
2009-06-24 15:30:00,76.4,76.41,76.25,76.41,4000.0,43.4714,43.4771,43.3861,43.4771,4000.0
2009-06-25 09:30:00,76.41,76.41,76.25,76.28,22900.0,43.4771,43.4771,43.3861,43.4032,22900.0
2009-06-25 10:00:00,76.25,76.29,76.16,76.29,5200.0,43.3861,43.4088,43.3349,43.4088,5200.0
2009-06-25 10:30:00,76.31,76.38,76.27,76.35,3600.0,43.4202,43.4601,43.3975,43.443,3600.0
2009-06-25 11:00:00,76.33,76.46,76.3,76.43,3500.0,43.4316,43.5056,43.4145,43.4885,3500.0
2009-06-25 11:30:00,76.45,76.49,76.3,76.48,1900.0,43.4999,43.5226,43.4145,43.517,1900.0
2009-06-25 12:00:00,76.48,76.48,76.24,76.4,9700.0,43.517,43.517,43.3804,43.4714,9700.0
2009-06-25 12:30:00,76.25,76.56,76.21,76.56,4700.0,43.3861,43.5625,43.3633,43.5625,4700.0
2009-06-25 13:00:00,76.37,76.69,76.36,76.55,4500.0,43.4544,43.6364,43.4487,43.5568,4500.0
2009-06-25 13:30:00,76.54,76.87,76.42,76.79,11000.0,43.5511,43.7389,43.4828,43.6933,11000.0
2009-06-25 14:00:00,76.7,76.83,76.63,76.79,3300.0,43.6421,43.7161,43.6023,43.6933,3300.0
2009-06-25 14:30:00,76.76,76.8,76.68,76.8,4100.0,43.6763,43.699,43.6308,43.699,4100.0
2009-06-25 15:00:00,76.8,77.0,76.76,77.0,2700.0,43.699,43.8128,43.6763,43.8128,2700.0
2009-06-25 15:30:00,76.87,76.94,76.87,76.94,2600.0,43.7389,43.7787,43.7389,43.7787,2600.0
2009-06-26 09:30:00,76.83,77.0,76.83,77.0,2200.0,43.7161,43.8128,43.7161,43.8128,2200.0
2009-06-26 10:00:00,77.0,77.14,77.0,77.11,3000.0,43.8128,43.8925,43.8128,43.8754,3000.0
2009-06-26 10:30:00,77.16,77.16,77.0,77.08,4800.0,43.9039,43.9039,43.8128,43.8584,4800.0
2009-06-26 11:00:00,77.09,77.14,76.95,77.08,9200.0,43.864,43.8925,43.7844,43.8584,9200.0
2009-06-26 11:30:00,77.12,77.19,77.01,77.14,4400.0,43.8811,43.9209,43.8185,43.8925,4400.0
2009-06-26 12:00:00,77.19,77.19,76.98,77.19,3900.0,43.9209,43.9209,43.8015,43.9209,3900.0
2009-06-26 12:30:00,77.17,77.17,77.08,77.08,2100.0,43.9096,43.9096,43.8584,43.8584,2100.0
2009-06-26 13:00:00,77.08,77.23,77.07,77.09,18500.0,43.8584,43.9437,43.8527,43.864,18500.0
2009-06-26 13:30:00,77.15,77.15,77.07,77.09,1500.0,43.8982,43.8982,43.8527,43.864,1500.0
2009-06-26 14:00:00,77.03,77.2,77.03,77.19,11000.0,43.8299,43.9266,43.8299,43.9209,11000.0
2009-06-26 14:30:00,77.15,77.18,77.07,77.15,1700.0,43.8982,43.9153,43.8527,43.8982,1700.0
2009-06-26 15:00:00,77.11,77.17,77.02,77.17,3300.0,43.8754,43.9096,43.8242,43.9096,3300.0
2009-06-26 15:30:00,77.16,77.16,77.04,77.13,1800.0,43.9039,43.9039,43.8356,43.8868,1800.0
2009-06-29 09:30:00,77.35,77.41,77.24,77.41,4600.0,44.012,44.0461,43.9494,44.0461,4600.0
2009-06-29 10:00:00,77.39,77.39,77.11,77.31,5500.0,44.0347,44.0347,43.8754,43.9892,5500.0
2009-06-29 10:30:00,77.32,77.35,77.11,77.16,6400.0,43.9949,44.012,43.8754,43.9039,6400.0
2009-06-29 11:00:00,77.22,77.22,77.05,77.17,4800.0,43.938,43.938,43.8413,43.9096,4800.0
2009-06-29 11:30:00,77.18,77.25,77.08,77.22,3900.0,43.9153,43.9551,43.8584,43.938,3900.0
2009-06-29 12:00:00,77.14,77.24,77.13,77.13,5200.0,43.8925,43.9494,43.8868,43.8868,5200.0
2009-06-29 12:30:00,77.15,77.35,77.14,77.14,3600.0,43.8982,44.012,43.8925,43.8925,3600.0
2009-06-29 13:00:00,77.25,77.26,77.08,77.16,10400.0,43.9551,43.9608,43.8584,43.9039,10400.0
2009-06-29 13:30:00,77.17,77.25,77.17,77.21,3200.0,43.9096,43.9551,43.9096,43.9323,3200.0
2009-06-29 14:00:00,77.21,77.27,77.18,77.24,5700.0,43.9323,43.9665,43.9153,43.9494,5700.0
2009-06-29 14:30:00,77.22,77.33,77.17,77.2,19700.0,43.938,44.0006,43.9096,43.9266,19700.0
2009-06-29 15:00:00,77.2,77.26,77.02,77.17,24000.0,43.9266,43.9608,43.8242,43.9096,24000.0
2009-06-29 15:30:00,77.17,77.38,77.09,77.12,28500.0,43.9096,44.0291,43.864,43.8811,28500.0
2009-06-30 09:30:00,77.12,77.12,76.98,76.98,4000.0,43.8811,43.8811,43.8015,43.8015,4000.0
2009-06-30 10:00:00,77.03,77.04,76.85,76.96,4000.0,43.8299,43.8356,43.7275,43.7901,4000.0
2009-06-30 10:30:00,76.99,77.18,76.99,77.06,4600.0,43.8071,43.9153,43.8071,43.847,4600.0
2009-06-30 11:00:00,77.07,77.14,77.06,77.06,2400.0,43.8527,43.8925,43.847,43.847,2400.0
2009-06-30 11:30:00,77.12,77.21,77.06,77.14,11300.0,43.8811,43.9323,43.847,43.8925,11300.0
2009-06-30 12:00:00,77.07,77.18,77.06,77.07,5000.0,43.8527,43.9153,43.847,43.8527,5000.0
2009-06-30 12:30:00,77.1,77.26,77.09,77.24,1600.0,43.8697,43.9608,43.864,43.9494,1600.0
2009-06-30 13:00:00,77.24,77.32,77.13,77.18,5100.0,43.9494,43.9949,43.8868,43.9153,5100.0
2009-06-30 13:30:00,77.24,77.29,77.14,77.19,27900.0,43.9494,43.9778,43.8925,43.9209,27900.0
2009-06-30 14:00:00,77.19,77.26,77.15,77.26,17500.0,43.9209,43.9608,43.8982,43.9608,17500.0
2009-06-30 14:30:00,77.28,77.28,77.11,77.12,3400.0,43.9722,43.9722,43.8754,43.8811,3400.0
2009-06-30 15:00:00,77.1,77.27,77.1,77.21,9000.0,43.8697,43.9665,43.8697,43.9323,9000.0
2009-06-30 15:30:00,77.22,77.27,77.15,77.27,8800.0,43.938,43.9665,43.8982,43.9665,8800.0
2009-07-01 09:30:00,76.85,76.85,76.55,76.65,5500.0,43.8929,43.8929,43.7216,43.7787,5500.0
2009-07-01 10:00:00,76.62,76.95,76.55,76.57,11100.0,43.7616,43.95,43.7216,43.733,11100.0
2009-07-01 10:30:00,76.76,76.82,76.63,76.63,1400.0,43.8415,43.8758,43.7673,43.7673,1400.0
2009-07-01 11:00:00,76.61,76.8,76.61,76.76,2500.0,43.7558,43.8644,43.7558,43.8415,2500.0
2009-07-01 11:30:00,76.8,76.84,76.69,76.73,5600.0,43.8644,43.8872,43.8015,43.8244,5600.0
2009-07-01 12:00:00,76.73,76.82,76.7,76.73,12500.0,43.8244,43.8758,43.8072,43.8244,12500.0
2009-07-01 12:30:00,76.8,76.8,76.79,76.8,900.0,43.8644,43.8644,43.8587,43.8644,900.0
2009-07-01 13:00:00,76.77,76.8,76.74,76.78,2800.0,43.8472,43.8644,43.8301,43.8529,2800.0
2009-07-01 13:30:00,76.79,76.82,76.74,76.75,3800.0,43.8587,43.8758,43.8301,43.8358,3800.0
2009-07-01 14:00:00,76.78,76.88,76.75,76.78,9200.0,43.8529,43.9101,43.8358,43.8529,9200.0
2009-07-01 14:30:00,76.77,76.84,76.76,76.77,11100.0,43.8472,43.8872,43.8415,43.8472,11100.0
2009-07-01 15:00:00,76.84,77.03,76.84,77.01,4000.0,43.8872,43.9957,43.8872,43.9843,4000.0
2009-07-01 15:30:00,77.03,77.04,77.01,77.03,6400.0,43.9957,44.0014,43.9843,43.9957,6400.0
2009-07-02 09:30:00,77.19,77.21,77.1,77.15,5300.0,44.0871,44.0985,44.0357,44.0643,5300.0
2009-07-02 10:00:00,77.18,77.19,77.06,77.14,3400.0,44.0814,44.0871,44.0129,44.0586,3400.0
2009-07-02 10:30:00,77.14,77.2,77.14,77.19,5800.0,44.0586,44.0928,44.0586,44.0871,5800.0
2009-07-02 11:00:00,77.2,77.22,77.15,77.19,8700.0,44.0928,44.1042,44.0643,44.0871,8700.0
2009-07-02 11:30:00,77.17,77.2,77.1,77.17,4400.0,44.0757,44.0928,44.0357,44.0757,4400.0
2009-07-02 12:00:00,77.21,77.24,77.17,77.18,6600.0,44.0985,44.1157,44.0757,44.0814,6600.0
2009-07-02 12:30:00,77.22,77.22,77.18,77.22,1200.0,44.1042,44.1042,44.0814,44.1042,1200.0
2009-07-02 13:00:00,77.23,77.23,77.13,77.18,2500.0,44.11,44.11,44.0528,44.0814,2500.0
2009-07-02 13:30:00,77.22,77.22,77.14,77.16,8300.0,44.1042,44.1042,44.0586,44.07,8300.0
2009-07-02 14:00:00,77.11,77.2,77.11,77.16,2300.0,44.0414,44.0928,44.0414,44.07,2300.0
2009-07-02 14:30:00,77.17,77.17,77.0,77.16,5200.0,44.0757,44.0757,43.9786,44.07,5200.0
2009-07-02 15:00:00,77.14,77.26,77.11,77.12,5600.0,44.0586,44.1271,44.0414,44.0471,5600.0
2009-07-02 15:30:00,77.13,77.23,77.12,77.23,7800.0,44.0528,44.11,44.0471,44.11,7800.0
2009-07-06 09:30:00,77.08,77.08,76.87,77.06,9500.0,44.0243,44.0243,43.9043,44.0129,9500.0
2009-07-06 10:00:00,77.0,77.04,76.88,77.0,2600.0,43.9786,44.0014,43.9101,43.9786,2600.0
2009-07-06 10:30:00,77.0,77.13,76.81,77.11,2600.0,43.9786,44.0528,43.8701,44.0414,2600.0
2009-07-06 11:00:00,77.09,77.09,76.97,77.06,1000.0,44.03,44.03,43.9615,44.0129,1000.0
2009-07-06 11:30:00,77.06,77.06,76.95,76.95,1200.0,44.0129,44.0129,43.95,43.95,1200.0
2009-07-06 12:00:00,77.03,77.04,76.94,77.04,4800.0,43.9957,44.0014,43.9443,44.0014,4800.0
2009-07-06 12:30:00,77.04,77.11,77.01,77.04,4900.0,44.0014,44.0414,43.9843,44.0014,4900.0
2009-07-06 13:00:00,77.11,77.15,77.05,77.13,5900.0,44.0414,44.0643,44.0072,44.0528,5900.0
2009-07-06 13:30:00,77.07,77.15,77.07,77.13,4700.0,44.0186,44.0643,44.0186,44.0528,4700.0
2009-07-06 14:00:00,77.15,77.15,77.14,77.15,1000.0,44.0643,44.0643,44.0586,44.0643,1000.0
2009-07-06 14:30:00,77.15,77.17,77.07,77.07,5000.0,44.0643,44.0757,44.0186,44.0186,5000.0
2009-07-06 15:00:00,77.1,77.16,77.09,77.14,6600.0,44.0357,44.07,44.03,44.0586,6600.0
2009-07-06 15:30:00,77.18,77.19,77.15,77.17,2800.0,44.0814,44.0871,44.0643,44.0757,2800.0
2009-07-07 09:30:00,77.19,77.28,77.19,77.21,12200.0,44.0871,44.1385,44.0871,44.0985,12200.0
2009-07-07 10:00:00,77.25,77.25,77.05,77.18,15500.0,44.1214,44.1214,44.0072,44.0814,15500.0
2009-07-07 10:30:00,77.2,77.24,77.11,77.17,3600.0,44.0928,44.1157,44.0414,44.0757,3600.0
2009-07-07 11:00:00,77.18,77.21,77.06,77.14,4700.0,44.0814,44.0985,44.0129,44.0586,4700.0
2009-07-07 11:30:00,77.18,77.18,77.14,77.16,3600.0,44.0814,44.0814,44.0586,44.07,3600.0
2009-07-07 12:00:00,77.18,77.29,77.15,77.29,16800.0,44.0814,44.1442,44.0643,44.1442,16800.0
2009-07-07 12:30:00,77.3,77.42,77.26,77.27,10300.0,44.1499,44.2185,44.1271,44.1328,10300.0
2009-07-07 13:00:00,77.29,77.32,77.22,77.29,2900.0,44.1442,44.1614,44.1042,44.1442,2900.0
2009-07-07 13:30:00,77.32,77.32,77.24,77.3,2800.0,44.1614,44.1614,44.1157,44.1499,2800.0
2009-07-07 14:00:00,77.32,77.38,77.25,77.36,3700.0,44.1614,44.1956,44.1214,44.1842,3700.0
2009-07-07 14:30:00,77.34,77.46,77.28,77.38,5400.0,44.1728,44.2413,44.1385,44.1956,5400.0
2009-07-07 15:00:00,77.45,77.5,77.43,77.44,10000.0,44.2356,44.2642,44.2242,44.2299,10000.0
2009-07-07 15:30:00,77.45,77.47,77.42,77.45,3500.0,44.2356,44.247,44.2185,44.2356,3500.0
2009-07-08 09:30:00,77.51,77.54,77.38,77.41,13200.0,44.2699,44.287,44.1956,44.2128,13200.0
2009-07-08 10:00:00,77.4,77.44,77.37,77.39,1300.0,44.2071,44.2299,44.1899,44.2013,1300.0
2009-07-08 10:30:00,77.36,77.45,77.36,77.38,900.0,44.1842,44.2356,44.1842,44.1956,900.0
2009-07-08 11:00:00,77.45,77.59,77.45,77.59,9600.0,44.2356,44.3156,44.2356,44.3156,9600.0
2009-07-08 11:30:00,77.67,77.67,77.58,77.67,3400.0,44.3613,44.3613,44.3099,44.3613,3400.0
2009-07-08 12:00:00,77.61,77.77,77.61,77.77,7900.0,44.327,44.4184,44.327,44.4184,7900.0
2009-07-08 12:30:00,77.78,77.78,77.61,77.61,2500.0,44.4241,44.4241,44.327,44.327,2500.0
2009-07-08 13:00:00,77.89,77.93,77.89,77.89,800.0,44.4869,44.5098,44.4869,44.4869,800.0
2009-07-08 13:30:00,77.9,77.92,77.88,77.88,1000.0,44.4926,44.5041,44.4812,44.4812,1000.0
2009-07-08 14:00:00,77.76,77.94,77.75,77.94,9900.0,44.4127,44.5155,44.407,44.5155,9900.0
2009-07-08 14:30:00,77.94,78.0,77.81,77.85,13300.0,44.5155,44.5497,44.4412,44.4641,13300.0
2009-07-08 15:00:00,77.99,78.12,77.89,78.08,6500.0,44.544,44.6183,44.4869,44.5954,6500.0
2009-07-08 15:30:00,78.11,78.11,77.99,78.02,4200.0,44.6126,44.6126,44.544,44.5612,4200.0
2009-07-09 09:30:00,77.73,78.13,77.46,77.7,26600.0,44.3955,44.624,44.2413,44.3784,26600.0
2009-07-09 10:00:00,77.71,77.79,77.61,77.74,9500.0,44.3841,44.4298,44.327,44.4012,9500.0
2009-07-09 10:30:00,77.75,77.79,77.65,77.71,10200.0,44.407,44.4298,44.3498,44.3841,10200.0
2009-07-09 11:00:00,77.65,77.73,77.58,77.7,2800.0,44.3498,44.3955,44.3099,44.3784,2800.0
2009-07-09 11:30:00,77.7,77.75,77.64,77.69,2700.0,44.3784,44.407,44.3441,44.3727,2700.0
2009-07-09 12:00:00,77.65,77.67,77.5,77.5,5500.0,44.3498,44.3613,44.2642,44.2642,5500.0
2009-07-09 12:30:00,77.61,77.65,77.55,77.59,10900.0,44.327,44.3498,44.2927,44.3156,10900.0
2009-07-09 13:00:00,77.58,77.82,77.57,77.73,9900.0,44.3099,44.4469,44.3041,44.3955,9900.0
2009-07-09 13:30:00,77.68,77.69,77.52,77.65,8700.0,44.367,44.3727,44.2756,44.3498,8700.0
2009-07-09 14:00:00,77.65,77.7,77.51,77.52,5300.0,44.3498,44.3784,44.2699,44.2756,5300.0
2009-07-09 14:30:00,77.5,77.55,77.29,77.54,3800.0,44.2642,44.2927,44.1442,44.287,3800.0
2009-07-09 15:00:00,77.55,77.62,77.51,77.51,7800.0,44.2927,44.3327,44.2699,44.2699,7800.0
2009-07-09 15:30:00,77.61,77.74,77.51,77.52,6200.0,44.327,44.4012,44.2699,44.2756,6200.0
2009-07-10 09:30:00,77.9,77.9,77.62,77.8,8700.0,44.4926,44.4926,44.3327,44.4355,8700.0
2009-07-10 10:00:00,77.87,77.88,77.83,77.88,1700.0,44.4755,44.4812,44.4526,44.4812,1700.0
2009-07-10 10:30:00,77.88,78.02,77.84,77.93,4700.0,44.4812,44.5612,44.4584,44.5098,4700.0
2009-07-10 11:00:00,77.93,78.17,77.93,78.06,15600.0,44.5098,44.6468,44.5098,44.584,15600.0
2009-07-10 11:30:00,78.12,78.14,78.03,78.03,7400.0,44.6183,44.6297,44.5669,44.5669,7400.0
2009-07-10 12:00:00,78.06,78.06,78.0,78.05,9600.0,44.584,44.584,44.5497,44.5783,9600.0
2009-07-10 12:30:00,78.05,78.05,77.97,78.03,7900.0,44.5783,44.5783,44.5326,44.5669,7900.0
2009-07-10 13:00:00,78.03,78.35,77.95,78.03,27400.0,44.5669,44.7496,44.5212,44.5669,27400.0
2009-07-10 13:30:00,78.0,78.08,77.85,78.04,25100.0,44.5497,44.5954,44.4641,44.5726,25100.0
2009-07-10 14:00:00,78.04,78.06,77.94,78.06,9600.0,44.5726,44.584,44.5155,44.584,9600.0
2009-07-10 14:30:00,78.04,78.06,77.93,77.97,4100.0,44.5726,44.584,44.5098,44.5326,4100.0
2009-07-10 15:00:00,77.97,78.1,77.97,78.1,6400.0,44.5326,44.6069,44.5326,44.6069,6400.0
2009-07-10 15:30:00,78.0,78.1,77.83,77.83,5000.0,44.5497,44.6069,44.4526,44.4526,5000.0
2009-07-13 09:30:00,78.07,78.13,78.07,78.12,5100.0,44.5897,44.624,44.5897,44.6183,5100.0
2009-07-13 10:00:00,78.1,78.11,77.99,78.02,3500.0,44.6069,44.6126,44.544,44.5612,3500.0
2009-07-13 10:30:00,78.02,78.04,77.98,78.01,1700.0,44.5612,44.5726,44.5383,44.5555,1700.0
2009-07-13 11:00:00,78.0,78.04,77.94,77.95,6500.0,44.5497,44.5726,44.5155,44.5212,6500.0
2009-07-13 11:30:00,77.99,78.0,77.9,78.0,4800.0,44.544,44.5497,44.4926,44.5497,4800.0
2009-07-13 12:00:00,77.96,78.07,77.93,78.02,7200.0,44.5269,44.5897,44.5098,44.5612,7200.0
2009-07-13 12:30:00,77.99,78.04,77.96,77.98,4600.0,44.544,44.5726,44.5269,44.5383,4600.0
2009-07-13 13:00:00,77.97,78.02,77.95,77.98,4300.0,44.5326,44.5612,44.5212,44.5383,4300.0
2009-07-13 13:30:00,78.01,78.02,77.95,77.98,4800.0,44.5555,44.5612,44.5212,44.5383,4800.0
2009-07-13 14:00:00,77.94,77.95,77.93,77.95,1200.0,44.5155,44.5212,44.5098,44.5212,1200.0
2009-07-13 14:30:00,77.91,77.99,77.87,77.92,11100.0,44.4983,44.544,44.4755,44.5041,11100.0
2009-07-13 15:00:00,77.92,77.94,77.82,77.94,2700.0,44.5041,44.5155,44.4469,44.5155,2700.0
2009-07-13 15:30:00,77.9,77.92,77.83,77.89,3800.0,44.4926,44.5041,44.4526,44.4869,3800.0
2009-07-14 09:30:00,77.79,77.86,77.79,77.86,2600.0,44.4298,44.4698,44.4298,44.4698,2600.0
2009-07-14 10:00:00,77.67,77.85,77.61,77.67,1400.0,44.3613,44.4641,44.327,44.3613,1400.0
2009-07-14 10:30:00,77.8,77.83,77.73,77.8,1100.0,44.4355,44.4526,44.3955,44.4355,1100.0
2009-07-14 11:00:00,77.8,77.82,77.75,77.8,2500.0,44.4355,44.4469,44.407,44.4355,2500.0
2009-07-14 11:30:00,77.8,77.8,77.68,77.74,5300.0,44.4355,44.4355,44.367,44.4012,5300.0
2009-07-14 12:00:00,77.72,77.79,77.68,77.77,5000.0,44.3898,44.4298,44.367,44.4184,5000.0
2009-07-14 12:30:00,77.74,77.77,77.73,77.77,3400.0,44.4012,44.4184,44.3955,44.4184,3400.0
2009-07-14 13:00:00,77.74,77.75,77.7,77.75,4000.0,44.4012,44.407,44.3784,44.407,4000.0
2009-07-14 13:30:00,77.73,77.74,77.67,77.74,1200.0,44.3955,44.4012,44.3613,44.4012,1200.0
2009-07-14 14:00:00,77.67,77.77,77.66,77.71,3600.0,44.3613,44.4184,44.3556,44.3841,3600.0
2009-07-14 14:30:00,77.71,77.79,77.69,77.72,7800.0,44.3841,44.4298,44.3727,44.3898,7800.0
2009-07-14 15:00:00,77.65,77.71,77.54,77.55,3900.0,44.3498,44.3841,44.287,44.2927,3900.0
2009-07-14 15:30:00,77.6,77.66,77.52,77.66,4800.0,44.3213,44.3556,44.2756,44.3556,4800.0
2009-07-15 09:30:00,77.38,77.49,77.3,77.36,29700.0,44.1956,44.2585,44.1499,44.1842,29700.0
2009-07-15 10:00:00,77.38,77.47,77.36,77.42,8900.0,44.1956,44.247,44.1842,44.2185,8900.0
2009-07-15 10:30:00,77.41,77.41,77.34,77.35,6700.0,44.2128,44.2128,44.1728,44.1785,6700.0
2009-07-15 11:00:00,77.37,77.38,77.09,77.25,9600.0,44.1899,44.1956,44.03,44.1214,9600.0
2009-07-15 11:30:00,77.31,77.37,77.26,77.35,5800.0,44.1556,44.1899,44.1271,44.1785,5800.0
2009-07-15 12:00:00,77.35,77.35,77.11,77.14,17000.0,44.1785,44.1785,44.0414,44.0586,17000.0
2009-07-15 12:30:00,77.14,77.24,77.13,77.22,4000.0,44.0586,44.1157,44.0528,44.1042,4000.0
2009-07-15 13:00:00,77.24,77.24,77.17,77.19,2100.0,44.1157,44.1157,44.0757,44.0871,2100.0
2009-07-15 13:30:00,77.19,77.21,77.07,77.19,5300.0,44.0871,44.0985,44.0186,44.0871,5300.0
2009-07-15 14:00:00,77.27,77.3,77.12,77.23,6200.0,44.1328,44.1499,44.0471,44.11,6200.0
2009-07-15 14:30:00,77.2,77.23,77.08,77.15,6000.0,44.0928,44.11,44.0243,44.0643,6000.0
2009-07-15 15:00:00,77.15,77.15,77.0,77.0,12500.0,44.0643,44.0643,43.9786,43.9786,12500.0
2009-07-15 15:30:00,76.99,77.04,76.84,76.84,12500.0,43.9729,44.0014,43.8872,43.8872,12500.0
2009-07-16 09:30:00,77.14,77.36,76.96,77.08,7300.0,44.0586,44.1842,43.9557,44.0243,7300.0
2009-07-16 10:00:00,77.33,77.5,77.32,77.45,4200.0,44.1671,44.2642,44.1614,44.2356,4200.0
2009-07-16 10:30:00,77.44,77.47,77.32,77.42,4600.0,44.2299,44.247,44.1614,44.2185,4600.0
2009-07-16 11:00:00,77.43,77.45,77.32,77.32,4400.0,44.2242,44.2356,44.1614,44.1614,4400.0
2009-07-16 11:30:00,77.43,77.43,77.25,77.26,11800.0,44.2242,44.2242,44.1214,44.1271,11800.0
2009-07-16 12:00:00,77.32,77.47,77.2,77.38,3400.0,44.1614,44.247,44.0928,44.1956,3400.0
2009-07-16 12:30:00,77.26,77.44,77.21,77.41,15100.0,44.1271,44.2299,44.0985,44.2128,15100.0
2009-07-16 13:00:00,77.39,77.43,77.39,77.42,1000.0,44.2013,44.2242,44.2013,44.2185,1000.0
2009-07-16 13:30:00,77.42,77.43,77.2,77.38,2800.0,44.2185,44.2242,44.0928,44.1956,2800.0
2009-07-16 14:00:00,77.32,77.49,77.32,77.44,3500.0,44.1614,44.2585,44.1614,44.2299,3500.0
2009-07-16 14:30:00,77.47,77.48,77.27,77.32,14200.0,44.247,44.2527,44.1328,44.1614,14200.0
2009-07-16 15:00:00,77.28,77.39,77.26,77.33,6200.0,44.1385,44.2013,44.1271,44.1671,6200.0
2009-07-16 15:30:00,77.26,77.43,77.26,77.43,6300.0,44.1271,44.2242,44.1271,44.2242,6300.0
2009-07-17 09:30:00,77.21,77.33,77.07,77.33,12400.0,44.0985,44.1671,44.0186,44.1671,12400.0
2009-07-17 10:00:00,77.29,77.29,77.07,77.14,2500.0,44.1442,44.1442,44.0186,44.0586,2500.0
2009-07-17 10:30:00,77.05,77.2,77.05,77.17,6900.0,44.0072,44.0928,44.0072,44.0757,6900.0
2009-07-17 11:00:00,77.19,77.26,77.18,77.21,6600.0,44.0871,44.1271,44.0814,44.0985,6600.0
2009-07-17 11:30:00,77.22,77.22,77.17,77.18,2000.0,44.1042,44.1042,44.0757,44.0814,2000.0
2009-07-17 12:00:00,77.15,77.21,77.06,77.21,8200.0,44.0643,44.0985,44.0129,44.0985,8200.0
2009-07-17 12:30:00,77.22,77.29,77.19,77.27,2100.0,44.1042,44.1442,44.0871,44.1328,2100.0
2009-07-17 13:00:00,77.25,77.26,77.19,77.19,1600.0,44.1214,44.1271,44.0871,44.0871,1600.0
2009-07-17 13:30:00,77.15,77.18,77.11,77.12,1000.0,44.0643,44.0814,44.0414,44.0471,1000.0
2009-07-17 14:00:00,77.06,77.19,77.06,77.17,4900.0,44.0129,44.0871,44.0129,44.0757,4900.0
2009-07-17 14:30:00,77.16,77.16,77.08,77.12,2400.0,44.07,44.07,44.0243,44.0471,2400.0
2009-07-17 15:00:00,77.07,77.15,77.06,77.12,8700.0,44.0186,44.0643,44.0129,44.0471,8700.0
2009-07-17 15:30:00,77.15,77.18,77.13,77.16,2800.0,44.0643,44.0814,44.0528,44.07,2800.0
2009-07-20 09:30:00,77.12,77.87,77.1,77.25,4900.0,44.0471,44.4755,44.0357,44.1214,4900.0
2009-07-20 10:00:00,77.23,77.26,77.12,77.12,3500.0,44.11,44.1271,44.0471,44.0471,3500.0
2009-07-20 10:30:00,77.23,77.29,77.13,77.2,5700.0,44.11,44.1442,44.0528,44.0928,5700.0
2009-07-20 11:00:00,77.27,77.43,77.2,77.3,3600.0,44.1328,44.2242,44.0928,44.1499,3600.0
2009-07-20 11:30:00,77.32,77.32,77.17,77.27,4000.0,44.1614,44.1614,44.0757,44.1328,4000.0
2009-07-20 12:00:00,77.3,77.32,77.22,77.28,7200.0,44.1499,44.1614,44.1042,44.1385,7200.0
2009-07-20 12:30:00,77.28,77.29,77.06,77.29,9900.0,44.1385,44.1442,44.0129,44.1442,9900.0
2009-07-20 13:00:00,77.35,77.41,77.27,77.28,9100.0,44.1785,44.2128,44.1328,44.1385,9100.0
2009-07-20 13:30:00,77.3,77.45,77.24,77.39,8100.0,44.1499,44.2356,44.1157,44.2013,8100.0
2009-07-20 14:00:00,77.44,77.44,77.39,77.41,1200.0,44.2299,44.2299,44.2013,44.2128,1200.0
2009-07-20 14:30:00,77.41,77.64,77.3,77.57,5900.0,44.2128,44.3441,44.1499,44.3041,5900.0
2009-07-20 15:00:00,77.6,77.63,77.54,77.63,2700.0,44.3213,44.3384,44.287,44.3384,2700.0
2009-07-20 15:30:00,77.61,77.61,77.41,77.58,19600.0,44.327,44.327,44.2128,44.3099,19600.0
2009-07-21 09:30:00,77.47,77.54,77.3,77.45,18200.0,44.247,44.287,44.1499,44.2356,18200.0
2009-07-21 10:00:00,77.58,77.88,77.58,77.84,3500.0,44.3099,44.4812,44.3099,44.4584,3500.0
2009-07-21 10:30:00,77.85,77.97,77.85,77.95,2900.0,44.4641,44.5326,44.4641,44.5212,2900.0
2009-07-21 11:00:00,78.06,78.14,78.03,78.08,5600.0,44.584,44.6297,44.5669,44.5954,5600.0
2009-07-21 11:30:00,78.08,78.23,78.08,78.15,7800.0,44.5954,44.6811,44.5954,44.6354,7800.0
2009-07-21 12:00:00,78.23,78.27,78.16,78.27,11600.0,44.6811,44.704,44.6411,44.704,11600.0
2009-07-21 12:30:00,78.21,78.28,78.21,78.21,4500.0,44.6697,44.7097,44.6697,44.6697,4500.0
2009-07-21 13:00:00,78.21,78.26,78.09,78.09,6100.0,44.6697,44.6982,44.6011,44.6011,6100.0
2009-07-21 13:30:00,78.17,78.19,77.72,78.05,18200.0,44.6468,44.6583,44.3898,44.5783,18200.0
2009-07-21 14:00:00,78.13,78.14,78.1,78.1,1100.0,44.624,44.6297,44.6069,44.6069,1100.0
2009-07-21 14:30:00,78.16,78.21,78.16,78.2,4000.0,44.6411,44.6697,44.6411,44.664,4000.0
2009-07-21 15:00:00,78.19,78.2,78.13,78.13,5100.0,44.6583,44.664,44.624,44.624,5100.0
2009-07-21 15:30:00,78.18,78.25,78.1,78.24,6200.0,44.6526,44.6925,44.6069,44.6868,6200.0
2009-07-22 09:30:00,78.23,78.23,77.92,77.97,11700.0,44.6811,44.6811,44.5041,44.5326,11700.0
2009-07-22 10:00:00,77.92,78.09,77.86,78.03,10900.0,44.5041,44.6011,44.4698,44.5669,10900.0
2009-07-22 10:30:00,78.06,78.14,78.01,78.12,10100.0,44.584,44.6297,44.5555,44.6183,10100.0
2009-07-22 11:00:00,78.07,78.08,77.93,77.93,5800.0,44.5897,44.5954,44.5098,44.5098,5800.0
2009-07-22 11:30:00,77.99,78.06,77.95,78.06,3500.0,44.544,44.584,44.5212,44.584,3500.0
2009-07-22 12:00:00,78.06,78.07,77.87,77.98,16900.0,44.584,44.5897,44.4755,44.5383,16900.0
2009-07-22 12:30:00,77.99,77.99,77.81,77.99,4600.0,44.544,44.544,44.4412,44.544,4600.0
2009-07-22 13:00:00,77.98,78.0,77.89,77.89,700.0,44.5383,44.5497,44.4869,44.4869,700.0
2009-07-22 13:30:00,77.86,77.97,77.86,77.88,3300.0,44.4698,44.5326,44.4698,44.4812,3300.0
2009-07-22 14:00:00,77.87,77.93,77.75,77.89,5600.0,44.4755,44.5098,44.407,44.4869,5600.0
2009-07-22 14:30:00,77.95,77.95,77.79,77.84,4200.0,44.5212,44.5212,44.4298,44.4584,4200.0
2009-07-22 15:00:00,77.86,77.88,77.77,77.79,1700.0,44.4698,44.4812,44.4184,44.4298,1700.0
2009-07-22 15:30:00,77.89,77.93,77.77,77.93,4200.0,44.4869,44.5098,44.4184,44.5098,4200.0
2009-07-23 09:30:00,77.92,77.92,77.53,77.55,22000.0,44.5041,44.5041,44.2813,44.2927,22000.0
2009-07-23 10:00:00,77.56,77.6,77.45,77.6,5900.0,44.2984,44.3213,44.2356,44.3213,5900.0
2009-07-23 10:30:00,77.56,77.58,77.44,77.5,6600.0,44.2984,44.3099,44.2299,44.2642,6600.0
2009-07-23 11:00:00,77.49,77.54,77.36,77.53,18400.0,44.2585,44.287,44.1842,44.2813,18400.0
2009-07-23 11:30:00,77.42,77.53,77.42,77.5,4400.0,44.2185,44.2813,44.2185,44.2642,4400.0
2009-07-23 12:00:00,77.55,77.61,77.49,77.53,4800.0,44.2927,44.327,44.2585,44.2813,4800.0
2009-07-23 12:30:00,77.57,77.62,77.5,77.56,10200.0,44.3041,44.3327,44.2642,44.2984,10200.0
2009-07-23 13:00:00,77.56,77.62,77.51,77.61,4200.0,44.2984,44.3327,44.2699,44.327,4200.0
2009-07-23 13:30:00,77.54,77.58,77.35,77.44,13200.0,44.287,44.3099,44.1785,44.2299,13200.0
2009-07-23 14:00:00,77.45,77.5,77.39,77.45,7900.0,44.2356,44.2642,44.2013,44.2356,7900.0
2009-07-23 14:30:00,77.48,77.5,77.37,77.38,15500.0,44.2527,44.2642,44.1899,44.1956,15500.0
2009-07-23 15:00:00,77.38,77.42,77.31,77.33,9500.0,44.1956,44.2185,44.1556,44.1671,9500.0
2009-07-23 15:30:00,77.44,77.46,77.34,77.45,6900.0,44.2299,44.2413,44.1728,44.2356,6900.0
2009-07-24 09:30:00,77.37,77.51,77.29,77.51,10500.0,44.1899,44.2699,44.1442,44.2699,10500.0
2009-07-24 10:00:00,77.44,77.54,77.4,77.52,3100.0,44.2299,44.287,44.2071,44.2756,3100.0
2009-07-24 10:30:00,77.48,77.54,77.45,77.46,4200.0,44.2527,44.287,44.2356,44.2413,4200.0
2009-07-24 11:00:00,77.51,77.51,77.35,77.35,5300.0,44.2699,44.2699,44.1785,44.1785,5300.0
2009-07-24 11:30:00,77.36,77.54,77.36,77.48,4700.0,44.1842,44.287,44.1842,44.2527,4700.0
2009-07-24 12:00:00,77.45,77.57,77.44,77.52,19500.0,44.2356,44.3041,44.2299,44.2756,19500.0
2009-07-24 12:30:00,77.48,77.48,77.44,77.46,1900.0,44.2527,44.2527,44.2299,44.2413,1900.0
2009-07-24 13:00:00,77.52,77.52,77.46,77.48,4100.0,44.2756,44.2756,44.2413,44.2527,4100.0
2009-07-24 13:30:00,77.45,77.48,77.42,77.44,2600.0,44.2356,44.2527,44.2185,44.2299,2600.0
2009-07-24 14:00:00,77.44,77.52,77.36,77.4,15600.0,44.2299,44.2756,44.1842,44.2071,15600.0
2009-07-24 14:30:00,77.46,77.46,77.37,77.4,8500.0,44.2413,44.2413,44.1899,44.2071,8500.0
2009-07-24 15:00:00,77.4,77.4,77.37,77.38,11300.0,44.2071,44.2071,44.1899,44.1956,11300.0
2009-07-24 15:30:00,77.39,77.51,77.35,77.51,19200.0,44.2013,44.2699,44.1785,44.2699,19200.0
2009-07-27 11:00:00,77.32,77.32,77.26,77.31,6000.0,44.1614,44.1614,44.1271,44.1556,6000.0
2009-07-27 11:30:00,77.33,77.34,77.23,77.23,2700.0,44.1671,44.1728,44.11,44.11,2700.0
2009-07-27 12:00:00,77.31,77.47,77.31,77.45,4900.0,44.1556,44.247,44.1556,44.2356,4900.0
2009-07-27 12:30:00,77.43,77.43,77.35,77.36,7800.0,44.2242,44.2242,44.1785,44.1842,7800.0
2009-07-27 13:00:00,77.35,77.4,77.29,77.38,4300.0,44.1785,44.2071,44.1442,44.1956,4300.0
2009-07-27 13:30:00,77.41,77.46,77.38,77.4,2400.0,44.2128,44.2413,44.1956,44.2071,2400.0
2009-07-27 14:00:00,77.36,77.45,77.21,77.42,8600.0,44.1842,44.2356,44.0985,44.2185,8600.0
2009-07-27 14:30:00,77.39,77.44,77.22,77.36,3500.0,44.2013,44.2299,44.1042,44.1842,3500.0
2009-07-27 15:00:00,77.42,77.43,77.2,77.4,8100.0,44.2185,44.2242,44.0928,44.2071,8100.0
2009-07-27 15:30:00,77.4,77.43,77.2,77.43,5900.0,44.2071,44.2242,44.0928,44.2242,5900.0
2009-07-28 09:30:00,77.51,77.51,77.4,77.41,6500.0,44.2699,44.2699,44.2071,44.2128,6500.0
2009-07-28 10:00:00,77.25,77.62,77.25,77.59,9300.0,44.1214,44.3327,44.1214,44.3156,9300.0
2009-07-28 10:30:00,77.59,77.59,77.52,77.59,15600.0,44.3156,44.3156,44.2756,44.3156,15600.0
2009-07-28 11:00:00,77.59,77.67,77.57,77.66,24100.0,44.3156,44.3613,44.3041,44.3556,24100.0
2009-07-28 11:30:00,77.57,77.73,77.55,77.67,8400.0,44.3041,44.3955,44.2927,44.3613,8400.0
2009-07-28 12:00:00,77.7,77.73,77.68,77.72,4300.0,44.3784,44.3955,44.367,44.3898,4300.0
2009-07-28 12:30:00,77.68,77.73,77.68,77.69,1600.0,44.367,44.3955,44.367,44.3727,1600.0
2009-07-28 13:00:00,77.63,77.66,77.42,77.42,4200.0,44.3384,44.3556,44.2185,44.2185,4200.0
2009-07-28 13:30:00,77.45,77.45,77.26,77.31,6600.0,44.2356,44.2356,44.1271,44.1556,6600.0
2009-07-28 14:00:00,77.3,77.46,77.26,77.46,5000.0,44.1499,44.2413,44.1271,44.2413,5000.0
2009-07-28 14:30:00,77.42,77.49,77.29,77.34,4900.0,44.2185,44.2585,44.1442,44.1728,4900.0
2009-07-28 15:00:00,77.42,77.61,77.35,77.47,37800.0,44.2185,44.327,44.1785,44.247,37800.0
2009-07-28 15:30:00,77.41,77.54,77.35,77.54,3200.0,44.2128,44.287,44.1785,44.287,3200.0
2009-07-29 09:30:00,77.81,77.95,77.81,77.89,8700.0,44.4412,44.5212,44.4412,44.4869,8700.0
2009-07-29 10:00:00,77.89,77.93,77.89,77.89,1500.0,44.4869,44.5098,44.4869,44.4869,1500.0
2009-07-29 10:30:00,77.9,77.96,77.84,77.9,7200.0,44.4926,44.5269,44.4584,44.4926,7200.0
2009-07-29 11:00:00,77.9,77.9,77.8,77.82,9800.0,44.4926,44.4926,44.4355,44.4469,9800.0
2009-07-29 11:30:00,77.82,77.88,77.75,77.78,7800.0,44.4469,44.4812,44.407,44.4241,7800.0
2009-07-29 12:00:00,77.78,77.86,77.74,77.83,5200.0,44.4241,44.4698,44.4012,44.4526,5200.0
2009-07-29 12:30:00,77.8,77.87,77.75,77.87,11800.0,44.4355,44.4755,44.407,44.4755,11800.0
2009-07-29 13:00:00,77.88,77.88,77.49,77.6,9500.0,44.4812,44.4812,44.2585,44.3213,9500.0
2009-07-29 13:30:00,77.69,77.75,77.56,77.56,5700.0,44.3727,44.407,44.2984,44.2984,5700.0
2009-07-29 14:00:00,77.65,77.79,77.62,77.77,7400.0,44.3498,44.4298,44.3327,44.4184,7400.0
2009-07-29 14:30:00,77.71,77.77,77.67,77.73,6900.0,44.3841,44.4184,44.3613,44.3955,6900.0
2009-07-29 15:00:00,77.74,77.74,77.63,77.71,8700.0,44.4012,44.4012,44.3384,44.3841,8700.0
2009-07-29 15:30:00,77.67,77.76,77.64,77.76,11600.0,44.3613,44.4127,44.3441,44.4127,11600.0
2009-07-30 09:30:00,77.7,77.85,77.65,77.68,4800.0,44.3784,44.4641,44.3498,44.367,4800.0
2009-07-30 10:00:00,77.8,77.85,77.63,77.78,4300.0,44.4355,44.4641,44.3384,44.4241,4300.0
2009-07-30 10:30:00,77.78,77.8,77.67,77.77,7300.0,44.4241,44.4355,44.3613,44.4184,7300.0
2009-07-30 11:00:00,77.73,77.8,77.69,77.77,4200.0,44.3955,44.4355,44.3727,44.4184,4200.0
2009-07-30 11:30:00,77.79,77.8,77.68,77.74,3400.0,44.4298,44.4355,44.367,44.4012,3400.0
2009-07-30 12:00:00,77.78,77.78,77.64,77.64,5400.0,44.4241,44.4241,44.3441,44.3441,5400.0
2009-07-30 12:30:00,77.67,77.76,77.65,77.66,5200.0,44.3613,44.4127,44.3498,44.3556,5200.0
2009-07-30 13:00:00,77.66,78.15,77.66,78.05,5700.0,44.3556,44.6354,44.3556,44.5783,5700.0
2009-07-30 13:30:00,78.06,78.11,77.88,77.92,11800.0,44.584,44.6126,44.4812,44.5041,11800.0
2009-07-30 14:00:00,77.93,78.08,77.93,77.97,7400.0,44.5098,44.5954,44.5098,44.5326,7400.0
2009-07-30 14:30:00,78.0,78.0,77.93,78.0,4400.0,44.5497,44.5497,44.5098,44.5497,4400.0
2009-07-30 15:00:00,78.0,78.15,78.0,78.04,3200.0,44.5497,44.6354,44.5497,44.5726,3200.0
2009-07-30 15:30:00,78.04,78.25,77.99,78.25,23100.0,44.5726,44.6925,44.544,44.6925,23100.0
2009-07-31 09:30:00,78.23,78.4,78.23,78.35,17700.0,44.6811,44.7782,44.6811,44.7496,17700.0
2009-07-31 10:00:00,78.35,78.52,78.33,78.49,16000.0,44.7496,44.8467,44.7382,44.8296,16000.0
2009-07-31 10:30:00,78.46,78.5,78.42,78.48,13300.0,44.8125,44.8353,44.7896,44.8239,13300.0
2009-07-31 11:00:00,78.5,78.64,78.46,78.6,14800.0,44.8353,44.9153,44.8125,44.8924,14800.0
2009-07-31 11:30:00,78.65,78.68,78.58,78.68,4200.0,44.921,44.9381,44.881,44.9381,4200.0
2009-07-31 12:00:00,78.7,78.73,78.63,78.63,1900.0,44.9495,44.9667,44.9096,44.9096,1900.0
2009-07-31 12:30:00,78.68,78.71,78.61,78.67,7500.0,44.9381,44.9553,44.8981,44.9324,7500.0
2009-07-31 13:00:00,78.71,78.72,78.58,78.64,10000.0,44.9553,44.961,44.881,44.9153,10000.0
2009-07-31 13:30:00,78.64,78.75,78.64,78.67,2900.0,44.9153,44.9781,44.9153,44.9324,2900.0
2009-07-31 14:00:00,78.74,78.77,78.7,78.7,9100.0,44.9724,44.9895,44.9495,44.9495,9100.0
2009-07-31 14:30:00,78.7,78.72,78.68,78.72,4400.0,44.9495,44.961,44.9381,44.961,4400.0
2009-07-31 15:00:00,78.74,78.95,78.7,78.92,5700.0,44.9724,45.0923,44.9495,45.0752,5700.0
2009-07-31 15:30:00,78.94,79.0,78.81,78.99,5400.0,45.0866,45.1209,45.0124,45.1152,5400.0
2009-08-03 09:30:00,78.35,78.39,78.17,78.32,46700.0,44.9166,44.9395,44.8134,44.8994,46700.0
2009-08-03 10:00:00,78.26,78.26,77.93,78.01,11000.0,44.865,44.865,44.6758,44.7216,11000.0
2009-08-03 10:30:00,77.99,78.0,77.8,77.87,2900.0,44.7102,44.7159,44.6013,44.6414,2900.0
2009-08-03 11:00:00,77.76,77.88,77.75,77.88,3100.0,44.5783,44.6471,44.5726,44.6471,3100.0
2009-08-03 11:30:00,77.88,78.03,77.85,77.96,4800.0,44.6471,44.7331,44.6299,44.693,4800.0
2009-08-03 12:00:00,77.97,78.0,77.92,77.99,3600.0,44.6987,44.7159,44.67,44.7102,3600.0
2009-08-03 12:30:00,77.81,78.01,77.81,77.9,800.0,44.607,44.7216,44.607,44.6586,800.0
2009-08-03 13:00:00,77.96,78.05,77.96,77.96,2200.0,44.693,44.7446,44.693,44.693,2200.0
2009-08-03 13:30:00,77.95,78.02,77.9,78.02,4500.0,44.6872,44.7274,44.6586,44.7274,4500.0
2009-08-03 14:00:00,78.0,78.02,77.92,78.0,4900.0,44.7159,44.7274,44.67,44.7159,4900.0
2009-08-03 14:30:00,78.05,78.06,77.98,78.0,5100.0,44.7446,44.7503,44.7044,44.7159,5100.0
2009-08-03 15:00:00,78.03,78.11,78.03,78.04,2600.0,44.7331,44.779,44.7331,44.7388,2600.0
2009-08-03 15:30:00,78.07,78.08,78.01,78.08,17300.0,44.756,44.7618,44.7216,44.7618,17300.0
2009-08-04 09:30:00,78.22,78.22,78.1,78.1,7100.0,44.842,44.842,44.7732,44.7732,7100.0
2009-08-04 10:00:00,78.03,78.03,77.79,77.92,6300.0,44.7331,44.7331,44.5955,44.67,6300.0
2009-08-04 10:30:00,77.82,77.86,77.75,77.81,2600.0,44.6127,44.6357,44.5726,44.607,2600.0
2009-08-04 11:00:00,77.75,77.79,77.7,77.7,5200.0,44.5726,44.5955,44.5439,44.5439,5200.0
2009-08-04 11:30:00,77.7,77.78,77.6,77.72,8400.0,44.5439,44.5898,44.4866,44.5554,8400.0
2009-08-04 12:00:00,77.75,77.79,77.66,77.74,2100.0,44.5726,44.5955,44.521,44.5669,2100.0
2009-08-04 12:30:00,77.73,77.77,77.71,77.71,1800.0,44.5611,44.5841,44.5497,44.5497,1800.0
2009-08-04 13:00:00,77.64,77.69,77.6,77.67,2200.0,44.5095,44.5382,44.4866,44.5267,2200.0
2009-08-04 13:30:00,77.69,78.0,77.69,77.85,6400.0,44.5382,44.7159,44.5382,44.6299,6400.0
2009-08-04 14:00:00,77.87,77.87,77.55,77.79,6700.0,44.6414,44.6414,44.4579,44.5955,6700.0
2009-08-04 14:30:00,77.79,77.85,77.56,77.84,16600.0,44.5955,44.6299,44.4637,44.6242,16600.0
2009-08-04 15:00:00,77.84,77.91,77.67,77.88,8400.0,44.6242,44.6643,44.5267,44.6471,8400.0
2009-08-04 15:30:00,77.85,77.88,77.62,77.68,7000.0,44.6299,44.6471,44.4981,44.5325,7000.0
2009-08-05 09:30:00,77.64,77.76,77.6,77.73,8400.0,44.5095,44.5783,44.4866,44.5611,8400.0
2009-08-05 10:00:00,77.72,78.01,77.72,77.99,3000.0,44.5554,44.7216,44.5554,44.7102,3000.0
2009-08-05 10:30:00,77.97,78.08,77.93,78.08,700.0,44.6987,44.7618,44.6758,44.7618,700.0
2009-08-05 11:00:00,78.02,78.06,77.9,78.01,8600.0,44.7274,44.7503,44.6586,44.7216,8600.0
2009-08-05 11:30:00,78.01,78.1,78.01,78.1,1100.0,44.7216,44.7732,44.7216,44.7732,1100.0
2009-08-05 12:00:00,78.08,78.14,78.08,78.11,11200.0,44.7618,44.7962,44.7618,44.779,11200.0
2009-08-05 12:30:00,78.12,78.12,78.09,78.12,5900.0,44.7847,44.7847,44.7675,44.7847,5900.0
2009-08-05 13:00:00,78.12,78.13,78.05,78.05,16600.0,44.7847,44.7904,44.7446,44.7446,16600.0
2009-08-05 13:30:00,78.02,78.06,77.85,78.03,9300.0,44.7274,44.7503,44.6299,44.7331,9300.0
2009-08-05 14:00:00,78.03,78.03,77.88,77.91,7500.0,44.7331,44.7331,44.6471,44.6643,7500.0
2009-08-05 14:30:00,77.9,77.93,77.7,77.74,4900.0,44.6586,44.6758,44.5439,44.5669,4900.0
2009-08-05 15:00:00,77.74,77.74,77.69,77.7,4900.0,44.5669,44.5669,44.5382,44.5439,4900.0
2009-08-05 15:30:00,77.72,77.74,77.65,77.72,4700.0,44.5554,44.5669,44.5153,44.5554,4700.0
2009-08-06 09:30:00,77.84,77.84,77.67,77.69,12800.0,44.6242,44.6242,44.5267,44.5382,12800.0
2009-08-06 10:00:00,77.72,77.93,77.72,77.93,800.0,44.5554,44.6758,44.5554,44.6758,800.0
2009-08-06 10:30:00,77.84,77.96,77.84,77.96,7400.0,44.6242,44.693,44.6242,44.693,7400.0
2009-08-06 11:00:00,77.95,77.96,77.84,77.92,2500.0,44.6872,44.693,44.6242,44.67,2500.0
2009-08-06 11:30:00,77.92,77.96,77.92,77.93,1700.0,44.67,44.693,44.67,44.6758,1700.0
2009-08-06 12:00:00,77.86,77.95,77.86,77.89,9400.0,44.6357,44.6872,44.6357,44.6529,9400.0
2009-08-06 12:30:00,77.83,77.89,77.74,77.78,2800.0,44.6185,44.6529,44.5669,44.5898,2800.0
2009-08-06 13:00:00,77.76,77.84,77.76,77.83,1800.0,44.5783,44.6242,44.5783,44.6185,1800.0
2009-08-06 13:30:00,77.82,77.84,77.75,77.83,10600.0,44.6127,44.6242,44.5726,44.6185,10600.0
2009-08-06 14:00:00,77.76,78.0,77.76,77.99,2800.0,44.5783,44.7159,44.5783,44.7102,2800.0
2009-08-06 14:30:00,77.89,77.96,77.8,77.87,27100.0,44.6529,44.693,44.6013,44.6414,27100.0
2009-08-06 15:00:00,77.85,77.9,77.76,77.82,2300.0,44.6299,44.6586,44.5783,44.6127,2300.0
2009-08-06 15:30:00,77.83,77.85,77.76,77.76,4600.0,44.6185,44.6299,44.5783,44.5783,4600.0
2009-08-07 09:30:00,77.39,77.44,77.26,77.44,23000.0,44.3662,44.3949,44.2917,44.3949,23000.0
2009-08-07 10:00:00,77.44,77.8,77.35,77.37,8600.0,44.3949,44.6013,44.3433,44.3547,8600.0
2009-08-07 10:30:00,77.42,77.42,77.25,77.29,5600.0,44.3834,44.3834,44.286,44.3089,5600.0
2009-08-07 11:00:00,77.25,78.0,77.2,77.38,17700.0,44.286,44.7159,44.2573,44.3605,17700.0
2009-08-07 11:30:00,77.36,77.36,77.28,77.34,5100.0,44.349,44.349,44.3031,44.3375,5100.0
2009-08-07 12:00:00,77.28,77.33,77.26,77.26,5600.0,44.3031,44.3318,44.2917,44.2917,5600.0
2009-08-07 12:30:00,77.3,77.4,77.3,77.38,1500.0,44.3146,44.3719,44.3146,44.3605,1500.0
2009-08-07 13:00:00,77.37,77.42,77.33,77.38,2100.0,44.3547,44.3834,44.3318,44.3605,2100.0
2009-08-07 13:30:00,77.34,77.37,77.3,77.34,8300.0,44.3375,44.3547,44.3146,44.3375,8300.0
2009-08-07 14:00:00,77.36,77.36,77.02,77.31,18900.0,44.349,44.349,44.1541,44.3203,18900.0
2009-08-07 14:30:00,77.32,77.39,77.25,77.35,9800.0,44.3261,44.3662,44.286,44.3433,9800.0
2009-08-07 15:00:00,77.35,77.38,77.1,77.36,3000.0,44.3433,44.3605,44.2,44.349,3000.0
2009-08-07 15:30:00,77.36,77.4,77.35,77.38,2900.0,44.349,44.3719,44.3433,44.3605,2900.0
2009-08-10 09:30:00,77.48,77.51,77.2,77.35,7100.0,44.4178,44.435,44.2573,44.3433,7100.0
2009-08-10 10:00:00,77.4,77.49,77.26,77.48,3000.0,44.3719,44.4235,44.2917,44.4178,3000.0
2009-08-10 10:30:00,77.39,77.53,77.39,77.5,5500.0,44.3662,44.4465,44.3662,44.4293,5500.0
2009-08-10 11:00:00,77.5,77.58,77.46,77.5,5600.0,44.4293,44.4751,44.4063,44.4293,5600.0
2009-08-10 11:30:00,77.56,77.65,77.55,77.62,2700.0,44.4637,44.5153,44.4579,44.4981,2700.0
2009-08-10 12:00:00,77.62,77.69,77.55,77.69,8000.0,44.4981,44.5382,44.4579,44.5382,8000.0
2009-08-10 12:30:00,77.71,77.76,77.66,77.75,3900.0,44.5497,44.5783,44.521,44.5726,3900.0
2009-08-10 13:00:00,77.73,77.74,77.61,77.7,5800.0,44.5611,44.5669,44.4923,44.5439,5800.0
2009-08-10 13:30:00,77.73,77.84,77.73,77.81,2600.0,44.5611,44.6242,44.5611,44.607,2600.0
2009-08-10 14:00:00,77.83,77.83,77.73,77.81,4700.0,44.6185,44.6185,44.5611,44.607,4700.0
2009-08-10 14:30:00,77.81,77.81,77.67,77.76,1700.0,44.607,44.607,44.5267,44.5783,1700.0
2009-08-10 15:00:00,77.76,77.83,77.66,77.82,6100.0,44.5783,44.6185,44.521,44.6127,6100.0
2009-08-10 15:30:00,77.78,77.82,77.73,77.74,3600.0,44.5898,44.6127,44.5611,44.5669,3600.0
2009-08-11 09:30:00,78.05,78.12,78.0,78.09,5200.0,44.7446,44.7847,44.7159,44.7675,5200.0
2009-08-11 10:00:00,78.13,78.15,78.03,78.1,3000.0,44.7904,44.8019,44.7331,44.7732,3000.0
2009-08-11 10:30:00,78.12,78.21,77.98,78.18,6800.0,44.7847,44.8363,44.7044,44.8191,6800.0
2009-08-11 11:00:00,78.05,78.15,77.96,77.96,1300.0,44.7446,44.8019,44.693,44.693,1300.0
2009-08-11 11:30:00,77.95,78.07,77.94,77.99,3300.0,44.6872,44.756,44.6815,44.7102,3300.0
2009-08-11 12:00:00,77.98,78.05,77.98,78.0,2500.0,44.7044,44.7446,44.7044,44.7159,2500.0
2009-08-11 12:30:00,77.98,78.04,77.71,77.99,42600.0,44.7044,44.7388,44.5497,44.7102,42600.0
2009-08-11 13:00:00,78.11,78.11,77.94,78.0,2800.0,44.779,44.779,44.6815,44.7159,2800.0
2009-08-11 13:30:00,78.01,78.13,77.93,77.93,3600.0,44.7216,44.7904,44.6758,44.6758,3600.0
2009-08-11 14:00:00,78.04,78.05,77.94,78.01,4000.0,44.7388,44.7446,44.6815,44.7216,4000.0
2009-08-11 14:30:00,78.02,78.2,78.01,78.12,4200.0,44.7274,44.8306,44.7216,44.7847,4200.0
2009-08-11 15:00:00,78.15,78.19,78.06,78.18,7500.0,44.8019,44.8248,44.7503,44.8191,7500.0
2009-08-11 15:30:00,78.16,78.22,78.07,78.19,3600.0,44.8076,44.842,44.756,44.8248,3600.0
2009-08-12 09:30:00,78.15,78.15,77.94,77.94,8200.0,44.8019,44.8019,44.6815,44.6815,8200.0
2009-08-12 10:00:00,78.04,78.04,77.91,77.95,31900.0,44.7388,44.7388,44.6643,44.6872,31900.0
2009-08-12 10:30:00,77.91,78.0,77.81,77.85,15900.0,44.6643,44.7159,44.607,44.6299,15900.0
2009-08-12 11:00:00,77.88,77.95,77.81,77.95,15200.0,44.6471,44.6872,44.607,44.6872,15200.0
2009-08-12 11:30:00,77.93,77.94,77.84,77.89,5600.0,44.6758,44.6815,44.6242,44.6529,5600.0
2009-08-12 12:00:00,77.91,78.01,77.84,77.91,20000.0,44.6643,44.7216,44.6242,44.6643,20000.0
2009-08-12 12:30:00,77.95,78.02,77.88,77.89,10200.0,44.6872,44.7274,44.6471,44.6529,10200.0
2009-08-12 13:00:00,77.88,77.91,77.61,77.78,16600.0,44.6471,44.6643,44.4923,44.5898,16600.0
2009-08-12 13:30:00,77.84,77.89,77.8,77.89,6800.0,44.6242,44.6529,44.6013,44.6529,6800.0
2009-08-12 14:00:00,77.92,78.12,77.66,77.68,14400.0,44.67,44.7847,44.521,44.5325,14400.0
2009-08-12 14:30:00,77.73,77.98,77.73,77.98,13300.0,44.5611,44.7044,44.5611,44.7044,13300.0
2009-08-12 15:00:00,77.98,78.04,77.82,77.85,6000.0,44.7044,44.7388,44.6127,44.6299,6000.0
2009-08-12 15:30:00,77.91,77.95,77.66,77.89,27800.0,44.6643,44.6872,44.521,44.6529,27800.0
2009-08-13 09:30:00,78.18,78.35,77.99,78.35,17300.0,44.8191,44.9166,44.7102,44.9166,17300.0
2009-08-13 10:00:00,78.4,78.45,78.21,78.21,8400.0,44.9452,44.9739,44.8363,44.8363,8400.0
2009-08-13 10:30:00,78.29,78.29,78.01,78.01,6100.0,44.8822,44.8822,44.7216,44.7216,6100.0
2009-08-13 11:00:00,78.18,78.31,78.06,78.31,15500.0,44.8191,44.8936,44.7503,44.8936,15500.0
2009-08-13 11:30:00,78.06,78.3,78.06,78.19,4500.0,44.7503,44.8879,44.7503,44.8248,4500.0
2009-08-13 12:00:00,78.23,78.24,78.16,78.16,7800.0,44.8478,44.8535,44.8076,44.8076,7800.0
2009-08-13 12:30:00,78.18,78.23,78.06,78.16,12000.0,44.8191,44.8478,44.7503,44.8076,12000.0
2009-08-13 13:00:00,78.23,78.48,78.16,78.48,4000.0,44.8478,44.9911,44.8076,44.9911,4000.0
2009-08-13 13:30:00,78.45,78.45,78.32,78.41,7000.0,44.9739,44.9739,44.8994,44.951,7000.0
2009-08-13 14:00:00,78.36,78.47,78.31,78.43,11700.0,44.9223,44.9854,44.8936,44.9624,11700.0
2009-08-13 14:30:00,78.46,78.57,78.33,78.57,3800.0,44.9796,45.0427,44.9051,45.0427,3800.0
2009-08-13 15:00:00,78.56,78.59,78.34,78.36,17900.0,45.0369,45.0541,44.9108,44.9223,17900.0
2009-08-13 15:30:00,78.47,78.54,78.27,78.54,14100.0,44.9854,45.0255,44.8707,45.0255,14100.0
2009-08-14 09:30:00,78.69,78.71,78.54,78.65,8700.0,45.1115,45.1229,45.0255,45.0885,8700.0
2009-08-14 10:00:00,78.73,78.84,78.73,78.79,3000.0,45.1344,45.1975,45.1344,45.1688,3000.0
2009-08-14 10:30:00,78.8,78.84,78.73,78.77,3500.0,45.1745,45.1975,45.1344,45.1573,3500.0
2009-08-14 11:00:00,78.84,78.88,78.79,78.88,1000.0,45.1975,45.2204,45.1688,45.2204,1000.0
2009-08-14 11:30:00,78.88,78.88,78.75,78.75,4400.0,45.2204,45.2204,45.1459,45.1459,4400.0
2009-08-14 12:00:00,78.72,78.8,78.71,78.72,7300.0,45.1287,45.1745,45.1229,45.1287,7300.0
2009-08-14 12:30:00,78.8,78.8,78.7,78.74,2900.0,45.1745,45.1745,45.1172,45.1401,2900.0
2009-08-14 13:00:00,78.74,78.75,78.33,78.49,16400.0,45.1401,45.1459,44.9051,44.9968,16400.0
2009-08-14 13:30:00,78.49,78.71,78.43,78.53,3300.0,44.9968,45.1229,44.9624,45.0198,3300.0
2009-08-14 14:00:00,78.73,78.73,78.46,78.47,2800.0,45.1344,45.1344,44.9796,44.9854,2800.0
2009-08-14 14:30:00,78.46,78.54,78.46,78.54,5100.0,44.9796,45.0255,44.9796,45.0255,5100.0
2009-08-14 15:00:00,78.51,78.69,78.38,78.67,21100.0,45.0083,45.1115,44.9338,45.1,21100.0
2009-08-14 15:30:00,78.58,78.68,78.55,78.63,6100.0,45.0484,45.1057,45.0312,45.0771,6100.0
2009-08-17 09:30:00,78.95,78.97,78.7,78.89,6300.0,45.2605,45.272,45.1172,45.2261,6300.0
2009-08-17 10:00:00,78.94,78.94,78.76,78.9,1700.0,45.2548,45.2548,45.1516,45.2319,1700.0
2009-08-17 10:30:00,78.84,78.93,78.84,78.93,600.0,45.1975,45.2491,45.1975,45.2491,600.0
2009-08-17 11:00:00,78.96,79.01,78.88,78.88,6400.0,45.2663,45.2949,45.2204,45.2204,6400.0
2009-08-17 11:30:00,78.87,78.99,78.79,78.96,2700.0,45.2147,45.2835,45.1688,45.2663,2700.0
2009-08-17 12:00:00,78.97,78.99,78.95,78.96,5500.0,45.272,45.2835,45.2605,45.2663,5500.0
2009-08-17 12:30:00,78.96,78.96,78.65,78.68,3500.0,45.2663,45.2663,45.0885,45.1057,3500.0
2009-08-17 13:00:00,78.96,78.97,78.87,78.97,1500.0,45.2663,45.272,45.2147,45.272,1500.0
2009-08-17 13:30:00,78.96,78.96,78.73,78.89,6100.0,45.2663,45.2663,45.1344,45.2261,6100.0
2009-08-17 14:00:00,78.8,78.98,78.8,78.97,6600.0,45.1745,45.2777,45.1745,45.272,6600.0
2009-08-17 14:30:00,78.93,78.99,78.88,78.99,4100.0,45.2491,45.2835,45.2204,45.2835,4100.0
2009-08-17 15:00:00,78.96,79.0,78.93,78.99,2400.0,45.2663,45.2892,45.2491,45.2835,2400.0
2009-08-17 15:30:00,79.0,79.0,78.96,79.0,9000.0,45.2892,45.2892,45.2663,45.2892,9000.0
2009-08-18 09:30:00,78.94,79.04,78.86,78.9,11800.0,45.2548,45.3121,45.2089,45.2319,11800.0
2009-08-18 10:00:00,78.9,78.9,78.76,78.78,2100.0,45.2319,45.2319,45.1516,45.1631,2100.0
2009-08-18 10:30:00,78.78,78.91,78.78,78.91,1500.0,45.1631,45.2376,45.1631,45.2376,1500.0
2009-08-18 11:00:00,78.91,78.93,78.86,78.86,15300.0,45.2376,45.2491,45.2089,45.2089,15300.0
2009-08-18 11:30:00,78.87,78.9,78.81,78.85,8600.0,45.2147,45.2319,45.1803,45.2032,8600.0
2009-08-18 12:00:00,78.81,78.84,78.75,78.78,4000.0,45.1803,45.1975,45.1459,45.1631,4000.0
2009-08-18 12:30:00,78.82,78.84,78.75,78.79,8100.0,45.186,45.1975,45.1459,45.1688,8100.0
2009-08-18 13:00:00,78.79,78.8,78.69,78.7,1300.0,45.1688,45.1745,45.1115,45.1172,1300.0
2009-08-18 13:30:00,78.68,78.78,78.62,78.73,5200.0,45.1057,45.1631,45.0713,45.1344,5200.0
2009-08-18 14:00:00,78.7,78.75,78.7,78.71,6400.0,45.1172,45.1459,45.1172,45.1229,6400.0
2009-08-18 14:30:00,78.72,78.73,78.64,78.72,10300.0,45.1287,45.1344,45.0828,45.1287,10300.0
2009-08-18 15:00:00,78.64,78.74,78.63,78.65,4700.0,45.0828,45.1401,45.0771,45.0885,4700.0
2009-08-18 15:30:00,78.66,78.79,78.57,78.79,4400.0,45.0943,45.1688,45.0427,45.1688,4400.0
2009-08-19 09:30:00,79.22,79.22,78.88,79.07,6500.0,45.4153,45.4153,45.2204,45.3293,6500.0
2009-08-19 10:00:00,79.08,79.08,78.97,79.04,1300.0,45.3351,45.3351,45.272,45.3121,1300.0
2009-08-19 10:30:00,79.11,79.12,79.04,79.1,3300.0,45.3523,45.358,45.3121,45.3465,3300.0
2009-08-19 11:00:00,79.1,79.12,79.05,79.05,4000.0,45.3465,45.358,45.3179,45.3179,4000.0
2009-08-19 11:30:00,79.1,79.12,78.92,78.92,12100.0,45.3465,45.358,45.2433,45.2433,12100.0
2009-08-19 12:00:00,78.92,79.01,78.86,78.96,10600.0,45.2433,45.2949,45.2089,45.2663,10600.0
2009-08-19 12:30:00,79.01,79.01,78.82,78.82,2800.0,45.2949,45.2949,45.186,45.186,2800.0
2009-08-19 13:00:00,78.81,78.92,78.73,78.84,6000.0,45.1803,45.2433,45.1344,45.1975,6000.0
2009-08-19 13:30:00,78.78,78.98,78.67,78.87,16200.0,45.1631,45.2777,45.1,45.2147,16200.0
2009-08-19 14:00:00,78.95,79.04,78.77,79.0,14900.0,45.2605,45.3121,45.1573,45.2892,14900.0
2009-08-19 14:30:00,79.01,79.07,78.97,79.07,2300.0,45.2949,45.3293,45.272,45.3293,2300.0
2009-08-19 15:00:00,79.07,79.14,78.97,79.12,6100.0,45.3293,45.3695,45.272,45.358,6100.0
2009-08-19 15:30:00,79.11,79.16,79.01,79.07,7800.0,45.3523,45.3809,45.2949,45.3293,7800.0
2009-08-20 09:30:00,79.04,79.08,78.88,78.88,5100.0,45.3121,45.3351,45.2204,45.2204,5100.0
2009-08-20 10:00:00,78.9,78.96,78.64,78.84,10400.0,45.2319,45.2663,45.0828,45.1975,10400.0
2009-08-20 10:30:00,78.84,78.84,78.66,78.83,7100.0,45.1975,45.1975,45.0943,45.1917,7100.0
2009-08-20 11:00:00,78.82,78.91,78.74,78.89,6000.0,45.186,45.2376,45.1401,45.2261,6000.0
2009-08-20 11:30:00,78.88,78.94,78.85,78.86,6500.0,45.2204,45.2548,45.2032,45.2089,6500.0
2009-08-20 12:00:00,78.88,78.93,78.83,78.92,1600.0,45.2204,45.2491,45.1917,45.2433,1600.0
2009-08-20 12:30:00,78.94,78.94,78.87,78.88,2300.0,45.2548,45.2548,45.2147,45.2204,2300.0
2009-08-20 13:00:00,78.9,78.99,78.89,78.93,5400.0,45.2319,45.2835,45.2261,45.2491,5400.0
2009-08-20 13:30:00,78.98,78.98,78.92,78.97,3000.0,45.2777,45.2777,45.2433,45.272,3000.0
2009-08-20 14:00:00,78.95,79.0,78.89,78.98,19600.0,45.2605,45.2892,45.2261,45.2777,19600.0
2009-08-20 14:30:00,78.99,79.04,78.87,79.04,3900.0,45.2835,45.3121,45.2147,45.3121,3900.0
2009-08-20 15:00:00,79.05,79.11,79.02,79.1,4200.0,45.3179,45.3523,45.3007,45.3465,4200.0
2009-08-20 15:30:00,79.11,79.12,78.97,78.97,7000.0,45.3523,45.358,45.272,45.272,7000.0
2009-08-21 09:30:00,79.14,79.17,78.94,79.1,12200.0,45.3695,45.3867,45.2548,45.3465,12200.0
2009-08-21 10:00:00,79.05,79.05,78.7,78.84,22200.0,45.3179,45.3179,45.1172,45.1975,22200.0
2009-08-21 10:30:00,78.75,78.84,78.55,78.76,6300.0,45.1459,45.1975,45.0312,45.1516,6300.0
2009-08-21 11:00:00,78.74,78.77,78.65,78.74,11200.0,45.1401,45.1573,45.0885,45.1401,11200.0
2009-08-21 11:30:00,78.74,78.74,78.6,78.63,6300.0,45.1401,45.1401,45.0599,45.0771,6300.0
2009-08-21 12:00:00,78.57,78.7,78.57,78.69,5300.0,45.0427,45.1172,45.0427,45.1115,5300.0
2009-08-21 12:30:00,78.68,78.69,78.6,78.64,28500.0,45.1057,45.1115,45.0599,45.0828,28500.0
2009-08-21 13:00:00,78.57,78.67,78.55,78.55,5300.0,45.0427,45.1,45.0312,45.0312,5300.0
2009-08-21 13:30:00,78.56,78.63,78.53,78.6,2600.0,45.0369,45.0771,45.0198,45.0599,2600.0
2009-08-21 14:00:00,78.53,78.64,78.53,78.62,4500.0,45.0198,45.0828,45.0198,45.0713,4500.0
2009-08-21 14:30:00,78.55,78.66,78.52,78.63,8000.0,45.0312,45.0943,45.014,45.0771,8000.0
2009-08-21 15:00:00,78.64,78.64,78.55,78.55,9500.0,45.0828,45.0828,45.0312,45.0312,9500.0
2009-08-21 15:30:00,78.52,78.58,78.51,78.56,13400.0,45.014,45.0484,45.0083,45.0369,13400.0
2009-08-24 09:30:00,78.51,78.58,78.49,78.58,9600.0,45.0083,45.0484,44.9968,45.0484,9600.0
2009-08-24 10:00:00,78.57,78.58,78.52,78.57,1900.0,45.0427,45.0484,45.014,45.0427,1900.0
2009-08-24 10:30:00,78.56,78.67,78.53,78.53,7100.0,45.0369,45.1,45.0198,45.0198,7100.0
2009-08-24 11:00:00,78.51,78.56,78.5,78.53,8500.0,45.0083,45.0369,45.0026,45.0198,8500.0
2009-08-24 11:30:00,78.77,78.82,78.68,78.74,20300.0,45.1573,45.186,45.1057,45.1401,20300.0
2009-08-24 12:00:00,78.84,78.84,78.76,78.79,4800.0,45.1975,45.1975,45.1516,45.1688,4800.0
2009-08-24 12:30:00,78.77,78.81,78.77,78.79,5500.0,45.1573,45.1803,45.1573,45.1688,5500.0
2009-08-24 13:00:00,78.82,78.91,78.82,78.91,42300.0,45.186,45.2376,45.186,45.2376,42300.0
2009-08-24 13:30:00,78.92,78.95,78.81,78.94,2800.0,45.2433,45.2605,45.1803,45.2548,2800.0
2009-08-24 14:00:00,78.92,78.98,78.85,78.9,2200.0,45.2433,45.2777,45.2032,45.2319,2200.0
2009-08-24 14:30:00,78.81,78.94,78.81,78.84,7300.0,45.1803,45.2548,45.1803,45.1975,7300.0
2009-08-24 15:00:00,78.92,79.01,78.82,78.99,9300.0,45.2433,45.2949,45.186,45.2835,9300.0
2009-08-24 15:30:00,79.0,79.04,78.89,79.04,9100.0,45.2892,45.3121,45.2261,45.3121,9100.0
2009-08-25 09:30:00,79.02,79.19,78.9,78.99,11700.0,45.3007,45.3981,45.2319,45.2835,11700.0
2009-08-25 10:00:00,78.83,79.05,78.82,79.04,5700.0,45.1917,45.3179,45.186,45.3121,5700.0
2009-08-25 10:30:00,78.95,79.03,78.92,78.92,5600.0,45.2605,45.3064,45.2433,45.2433,5600.0
2009-08-25 11:00:00,78.91,79.09,78.91,79.01,27700.0,45.2376,45.3408,45.2376,45.2949,27700.0
2009-08-25 11:30:00,78.92,79.02,78.87,78.89,16800.0,45.2433,45.3007,45.2147,45.2261,16800.0
2009-08-25 12:00:00,78.89,78.98,78.85,78.87,11900.0,45.2261,45.2777,45.2032,45.2147,11900.0
2009-08-25 12:30:00,78.88,78.91,78.86,78.9,7400.0,45.2204,45.2376,45.2089,45.2319,7400.0
2009-08-25 13:00:00,78.9,78.96,78.89,78.92,4800.0,45.2319,45.2663,45.2261,45.2433,4800.0
2009-08-25 13:30:00,78.94,79.09,78.94,79.05,3500.0,45.2548,45.3408,45.2548,45.3179,3500.0
2009-08-25 14:00:00,79.16,79.16,79.1,79.15,3600.0,45.3809,45.3809,45.3465,45.3752,3600.0
2009-08-25 14:30:00,79.08,79.19,79.07,79.16,4800.0,45.3351,45.3981,45.3293,45.3809,4800.0
2009-08-25 15:00:00,79.15,79.25,79.07,79.21,26600.0,45.3752,45.4325,45.3293,45.4096,26600.0
2009-08-25 15:30:00,79.21,79.21,79.09,79.19,21300.0,45.4096,45.4096,45.3408,45.3981,21300.0
2009-08-26 09:30:00,79.42,79.42,79.23,79.36,16900.0,45.53,45.53,45.421,45.4956,16900.0
2009-08-26 10:00:00,79.31,79.36,79.14,79.17,8900.0,45.4669,45.4956,45.3695,45.3867,8900.0
2009-08-26 10:30:00,79.25,79.31,79.18,79.29,4900.0,45.4325,45.4669,45.3924,45.4554,4900.0
2009-08-26 11:00:00,79.25,79.33,79.25,79.29,6400.0,45.4325,45.4784,45.4325,45.4554,6400.0
2009-08-26 11:30:00,79.24,79.32,79.24,79.29,2300.0,45.4268,45.4726,45.4268,45.4554,2300.0
2009-08-26 12:00:00,79.25,79.3,79.13,79.26,15200.0,45.4325,45.4612,45.3637,45.4382,15200.0
2009-08-26 12:30:00,79.24,79.25,79.15,79.18,6200.0,45.4268,45.4325,45.3752,45.3924,6200.0
2009-08-26 13:00:00,79.22,79.3,79.18,79.3,4000.0,45.4153,45.4612,45.3924,45.4612,4000.0
2009-08-26 13:30:00,79.3,79.33,79.21,79.21,9000.0,45.4612,45.4784,45.4096,45.4096,9000.0
2009-08-26 14:00:00,79.16,79.25,79.16,79.24,4800.0,45.3809,45.4325,45.3809,45.4268,4800.0
2009-08-26 14:30:00,79.25,79.3,79.21,79.25,7900.0,45.4325,45.4612,45.4096,45.4325,7900.0
2009-08-26 15:00:00,79.3,79.3,79.25,79.28,7200.0,45.4612,45.4612,45.4325,45.4497,7200.0
2009-08-26 15:30:00,79.3,79.38,79.29,79.37,11300.0,45.4612,45.507,45.4554,45.5013,11300.0
2009-08-27 09:30:00,79.29,79.32,79.24,79.32,4400.0,45.4554,45.4726,45.4268,45.4726,4400.0
2009-08-27 10:00:00,79.36,79.39,79.31,79.34,3100.0,45.4956,45.5128,45.4669,45.4841,3100.0
2009-08-27 10:30:00,79.33,79.4,79.29,79.4,4700.0,45.4784,45.5185,45.4554,45.5185,4700.0
2009-08-27 11:00:00,79.39,79.4,79.34,79.34,2200.0,45.5128,45.5185,45.4841,45.4841,2200.0
2009-08-27 11:30:00,79.41,79.45,79.33,79.42,13800.0,45.5242,45.5472,45.4784,45.53,13800.0
2009-08-27 12:00:00,79.42,79.43,79.33,79.38,8100.0,45.53,45.5357,45.4784,45.507,8100.0
2009-08-27 12:30:00,79.33,79.41,79.33,79.34,8200.0,45.4784,45.5242,45.4784,45.4841,8200.0
2009-08-27 13:00:00,79.35,79.41,79.34,79.34,3400.0,45.4898,45.5242,45.4841,45.4841,3400.0
2009-08-27 13:30:00,79.33,79.45,79.21,79.25,32000.0,45.4784,45.5472,45.4096,45.4325,32000.0
2009-08-27 14:00:00,79.22,79.28,79.11,79.18,6800.0,45.4153,45.4497,45.3523,45.3924,6800.0
2009-08-27 14:30:00,79.27,79.31,79.18,79.28,4200.0,45.444,45.4669,45.3924,45.4497,4200.0
2009-08-27 15:00:00,79.32,79.33,79.0,79.24,15700.0,45.4726,45.4784,45.2892,45.4268,15700.0
2009-08-27 15:30:00,79.26,79.31,79.24,79.26,4400.0,45.4382,45.4669,45.4268,45.4382,4400.0
2009-08-28 09:30:00,79.11,79.19,79.01,79.19,8400.0,45.3523,45.3981,45.2949,45.3981,8400.0
2009-08-28 10:00:00,79.16,79.21,79.16,79.21,300.0,45.3809,45.4096,45.3809,45.4096,300.0
2009-08-28 10:30:00,79.26,79.28,79.17,79.27,3200.0,45.4382,45.4497,45.3867,45.444,3200.0
2009-08-28 11:00:00,79.26,79.34,79.14,79.23,25700.0,45.4382,45.4841,45.3695,45.421,25700.0
2009-08-28 11:30:00,79.33,79.36,79.23,79.31,4800.0,45.4784,45.4956,45.421,45.4669,4800.0
2009-08-28 12:00:00,79.25,79.35,79.25,79.31,6700.0,45.4325,45.4898,45.4325,45.4669,6700.0
2009-08-28 12:30:00,79.27,79.47,79.27,79.47,3800.0,45.444,45.5586,45.444,45.5586,3800.0
2009-08-28 13:00:00,79.43,79.46,79.31,79.41,5500.0,45.5357,45.5529,45.4669,45.5242,5500.0
2009-08-28 13:30:00,79.4,79.43,79.4,79.4,1300.0,45.5185,45.5357,45.5185,45.5185,1300.0
2009-08-28 14:00:00,79.38,79.44,79.32,79.36,9600.0,45.507,45.5414,45.4726,45.4956,9600.0
2009-08-28 14:30:00,79.4,79.4,79.31,79.39,8000.0,45.5185,45.5185,45.4669,45.5128,8000.0
2009-08-28 15:00:00,79.36,79.44,79.34,79.36,14400.0,45.4956,45.5414,45.4841,45.4956,14400.0
2009-08-28 15:30:00,79.42,79.51,79.32,79.51,6200.0,45.53,45.5816,45.4726,45.5816,6200.0
2009-08-31 09:30:00,79.54,79.62,79.4,79.62,7000.0,45.5988,45.6446,45.5185,45.6446,7000.0
2009-08-31 10:00:00,79.41,79.55,79.41,79.51,1600.0,45.5242,45.6045,45.5242,45.5816,1600.0
2009-08-31 10:30:00,79.49,79.54,79.44,79.54,3000.0,45.5701,45.5988,45.5414,45.5988,3000.0
2009-08-31 11:00:00,79.56,79.6,79.52,79.59,4900.0,45.6102,45.6332,45.5873,45.6274,4900.0
2009-08-31 11:30:00,79.59,79.64,79.58,79.63,4400.0,45.6274,45.6561,45.6217,45.6504,4400.0
2009-08-31 12:00:00,79.6,79.63,79.55,79.61,3800.0,45.6332,45.6504,45.6045,45.6389,3800.0
2009-08-31 12:30:00,79.62,79.66,79.58,79.63,17700.0,45.6446,45.6676,45.6217,45.6504,17700.0
2009-08-31 13:00:00,79.65,79.7,79.6,79.68,3400.0,45.6618,45.6905,45.6332,45.679,3400.0
2009-08-31 13:30:00,79.68,79.7,79.61,79.68,4000.0,45.679,45.6905,45.6389,45.679,4000.0
2009-08-31 14:00:00,79.7,79.72,79.64,79.7,6800.0,45.6905,45.702,45.6561,45.6905,6800.0
2009-08-31 14:30:00,79.71,79.71,79.61,79.7,4900.0,45.6962,45.6962,45.6389,45.6905,4900.0
2009-08-31 15:00:00,79.69,79.73,79.63,79.72,12100.0,45.6848,45.7077,45.6504,45.702,12100.0
2009-08-31 15:30:00,79.7,79.73,79.7,79.73,16200.0,45.6905,45.7077,45.6905,45.7077,16200.0
2009-09-01 09:30:00,79.37,79.44,79.34,79.39,8900.0,45.6647,45.705,45.6475,45.6762,8900.0
2009-09-01 10:00:00,79.36,79.38,79.1,79.1,4600.0,45.659,45.6705,45.5094,45.5094,4600.0
2009-09-01 10:30:00,79.18,79.37,79.18,79.25,4100.0,45.5554,45.6647,45.5554,45.5957,4100.0
2009-09-01 11:00:00,79.36,79.43,79.2,79.42,19700.0,45.659,45.6992,45.5669,45.6935,19700.0
2009-09-01 11:30:00,79.3,79.54,79.3,79.43,14000.0,45.6244,45.7625,45.6244,45.6992,14000.0
2009-09-01 12:00:00,79.42,79.52,79.31,79.48,19000.0,45.6935,45.751,45.6302,45.728,19000.0
2009-09-01 12:30:00,79.52,80.25,79.47,79.66,71100.0,45.751,46.171,45.7222,45.8316,71100.0
2009-09-01 13:00:00,79.62,79.67,79.58,79.58,1700.0,45.8085,45.8373,45.7855,45.7855,1700.0
2009-09-01 13:30:00,79.75,79.75,79.61,79.64,8200.0,45.8833,45.8833,45.8028,45.8201,8200.0
2009-09-01 14:00:00,79.61,79.63,79.36,79.41,27900.0,45.8028,45.8143,45.659,45.6877,27900.0
2009-09-01 14:30:00,79.41,79.49,79.37,79.45,25600.0,45.6877,45.7338,45.6647,45.7107,25600.0
2009-09-01 15:00:00,79.45,79.62,79.45,79.56,5000.0,45.7107,45.8085,45.7107,45.774,5000.0
2009-09-01 15:30:00,79.59,79.67,79.55,79.67,24400.0,45.7913,45.8373,45.7683,45.8373,24400.0
2009-09-02 09:30:00,79.65,79.8,79.48,79.68,5700.0,45.8258,45.9121,45.728,45.8431,5700.0
2009-09-02 10:00:00,79.7,79.71,79.64,79.71,1700.0,45.8546,45.8603,45.8201,45.8603,1700.0
2009-09-02 10:30:00,79.72,79.82,79.69,79.76,4000.0,45.8661,45.9236,45.8488,45.8891,4000.0
2009-09-02 11:00:00,79.75,79.75,79.68,79.68,5000.0,45.8833,45.8833,45.8431,45.8431,5000.0
2009-09-02 11:30:00,79.7,79.75,79.68,79.72,2400.0,45.8546,45.8833,45.8431,45.8661,2400.0
2009-09-02 12:00:00,79.72,79.82,79.7,79.77,12200.0,45.8661,45.9236,45.8546,45.8948,12200.0
2009-09-02 12:30:00,79.81,79.81,79.75,79.79,18900.0,45.9179,45.9179,45.8833,45.9064,18900.0
2009-09-02 13:00:00,79.81,79.85,79.78,79.83,13200.0,45.9179,45.9409,45.9006,45.9294,13200.0
2009-09-02 13:30:00,79.8,79.9,79.8,79.84,5600.0,45.9121,45.9696,45.9121,45.9351,5600.0
2009-09-02 14:00:00,79.85,79.96,79.83,79.85,23800.0,45.9409,46.0042,45.9294,45.9409,23800.0
2009-09-02 14:30:00,79.87,79.96,79.84,79.96,16400.0,45.9524,46.0042,45.9351,46.0042,16400.0
2009-09-02 15:00:00,79.92,80.09,79.92,80.0,15600.0,45.9812,46.079,45.9812,46.0272,15600.0
2009-09-02 15:30:00,80.04,80.04,79.91,79.94,6000.0,46.0502,46.0502,45.9754,45.9927,6000.0
2009-09-03 09:30:00,79.77,79.98,79.61,79.7,24500.0,45.8948,46.0157,45.8028,45.8546,24500.0
2009-09-03 10:00:00,79.72,79.84,79.72,79.78,6700.0,45.8661,45.9351,45.8661,45.9006,6700.0
2009-09-03 10:30:00,79.82,79.82,79.75,79.81,3900.0,45.9236,45.9236,45.8833,45.9179,3900.0
2009-09-03 11:00:00,79.75,79.82,79.7,79.75,20300.0,45.8833,45.9236,45.8546,45.8833,20300.0
2009-09-03 11:30:00,79.75,79.82,79.75,79.79,16200.0,45.8833,45.9236,45.8833,45.9064,16200.0
2009-09-03 12:00:00,79.77,79.83,79.76,79.83,12400.0,45.8948,45.9294,45.8891,45.9294,12400.0
2009-09-03 12:30:00,79.85,79.86,79.8,79.82,9000.0,45.9409,45.9466,45.9121,45.9236,9000.0
2009-09-03 13:00:00,79.82,79.85,79.81,79.85,3400.0,45.9236,45.9409,45.9179,45.9409,3400.0
2009-09-03 13:30:00,79.87,79.88,79.8,79.84,5700.0,45.9524,45.9581,45.9121,45.9351,5700.0
2009-09-03 14:00:00,79.84,79.89,79.83,79.87,9600.0,45.9351,45.9639,45.9294,45.9524,9600.0
2009-09-03 14:30:00,79.88,79.93,79.83,79.86,22700.0,45.9581,45.9869,45.9294,45.9466,22700.0
2009-09-03 15:00:00,79.81,79.84,79.79,79.81,11100.0,45.9179,45.9351,45.9064,45.9179,11100.0
2009-09-03 15:30:00,79.84,79.85,79.75,79.78,23400.0,45.9351,45.9409,45.8833,45.9006,23400.0
2009-09-04 09:30:00,79.61,79.79,79.61,79.76,15400.0,45.8028,45.9064,45.8028,45.8891,15400.0
2009-09-04 10:00:00,79.79,79.79,79.67,79.74,11400.0,45.9064,45.9064,45.8373,45.8776,11400.0
2009-09-04 10:30:00,79.71,79.74,79.64,79.69,28100.0,45.8603,45.8776,45.8201,45.8488,28100.0
2009-09-04 11:00:00,79.7,79.74,79.52,79.7,3600.0,45.8546,45.8776,45.751,45.8546,3600.0
2009-09-04 11:30:00,79.71,79.72,79.6,79.63,10000.0,45.8603,45.8661,45.797,45.8143,10000.0
2009-09-04 12:00:00,79.6,79.64,79.45,79.45,15200.0,45.797,45.8201,45.7107,45.7107,15200.0
2009-09-04 12:30:00,79.45,79.54,79.44,79.45,11900.0,45.7107,45.7625,45.705,45.7107,11900.0
2009-09-04 13:00:00,79.47,79.52,79.43,79.47,4400.0,45.7222,45.751,45.6992,45.7222,4400.0
2009-09-04 13:30:00,79.42,79.55,79.42,79.53,10900.0,45.6935,45.7683,45.6935,45.7568,10900.0
2009-09-04 14:00:00,79.53,79.53,79.46,79.47,9400.0,45.7568,45.7568,45.7165,45.7222,9400.0
2009-09-04 14:30:00,79.5,79.51,79.45,79.45,5600.0,45.7395,45.7453,45.7107,45.7107,5600.0
2009-09-04 15:00:00,79.5,79.51,79.43,79.49,6900.0,45.7395,45.7453,45.6992,45.7338,6900.0
2009-09-04 15:30:00,79.47,79.51,79.45,79.5,18900.0,45.7222,45.7453,45.7107,45.7395,18900.0
2009-09-08 09:30:00,79.29,79.55,79.21,79.21,13100.0,45.6187,45.7683,45.5727,45.5727,13100.0
2009-09-08 10:00:00,79.32,79.5,79.32,79.48,6100.0,45.6359,45.7395,45.6359,45.728,6100.0
2009-09-08 10:30:00,79.42,79.48,79.42,79.46,4000.0,45.6935,45.728,45.6935,45.7165,4000.0
2009-09-08 11:00:00,79.46,79.46,79.4,79.4,3200.0,45.7165,45.7165,45.682,45.682,3200.0
2009-09-08 11:30:00,79.44,79.45,79.43,79.45,2100.0,45.705,45.7107,45.6992,45.7107,2100.0
2009-09-08 12:00:00,79.45,79.54,79.45,79.46,8400.0,45.7107,45.7625,45.7107,45.7165,8400.0
2009-09-08 12:30:00,79.5,79.5,79.44,79.44,4100.0,45.7395,45.7395,45.705,45.705,4100.0
2009-09-08 13:00:00,79.46,79.6,79.45,79.48,3300.0,45.7165,45.797,45.7107,45.728,3300.0
2009-09-08 13:30:00,79.44,79.55,79.4,79.54,3100.0,45.705,45.7683,45.682,45.7625,3100.0
2009-09-08 14:00:00,79.49,79.52,79.4,79.47,5600.0,45.7338,45.751,45.682,45.7222,5600.0
2009-09-08 14:30:00,79.48,79.48,79.3,79.36,4200.0,45.728,45.728,45.6244,45.659,4200.0
2009-09-08 15:00:00,79.38,79.41,79.35,79.36,2700.0,45.6705,45.6877,45.6532,45.659,2700.0
2009-09-08 15:30:00,79.39,79.4,79.21,79.24,8700.0,45.6762,45.682,45.5727,45.5899,8700.0
2009-09-09 09:30:00,78.88,79.28,78.83,79.17,18700.0,45.3828,45.6129,45.354,45.5496,18700.0
2009-09-09 10:00:00,79.16,79.28,78.96,79.08,31600.0,45.5439,45.6129,45.4288,45.4979,31600.0
2009-09-09 10:30:00,79.08,79.08,78.9,78.93,63400.0,45.4979,45.4979,45.3943,45.4116,63400.0
2009-09-09 11:00:00,78.91,79.06,78.88,78.93,57200.0,45.4001,45.4864,45.3828,45.4116,57200.0
2009-09-09 11:30:00,78.92,78.95,78.89,78.91,42600.0,45.4058,45.4231,45.3886,45.4001,42600.0
2009-09-09 12:00:00,78.91,78.94,78.9,78.91,17800.0,45.4001,45.4173,45.3943,45.4001,17800.0
2009-09-09 12:30:00,78.91,78.92,78.78,78.86,46300.0,45.4001,45.4058,45.3253,45.3713,46300.0
2009-09-09 13:00:00,78.91,79.0,78.73,78.88,48400.0,45.4001,45.4518,45.2965,45.3828,48400.0
2009-09-09 13:30:00,78.84,78.94,78.84,78.92,11000.0,45.3598,45.4173,45.3598,45.4058,11000.0
2009-09-09 14:00:00,78.91,79.11,78.88,79.06,38300.0,45.4001,45.5151,45.3828,45.4864,38300.0
2009-09-09 14:30:00,79.01,79.06,78.93,79.0,27400.0,45.4576,45.4864,45.4116,45.4518,27400.0
2009-09-09 15:00:00,79.01,79.06,78.99,79.03,24000.0,45.4576,45.4864,45.4461,45.4691,24000.0
2009-09-09 15:30:00,79.04,79.19,78.93,79.09,42600.0,45.4749,45.5612,45.4116,45.5036,42600.0
2009-09-10 09:30:00,79.46,79.61,79.32,79.34,8400.0,45.7165,45.8028,45.6359,45.6475,8400.0
2009-09-10 10:00:00,79.4,79.52,79.3,79.52,13000.0,45.682,45.751,45.6244,45.751,13000.0
2009-09-10 10:30:00,79.51,79.76,79.31,79.34,18400.0,45.7453,45.8891,45.6302,45.6475,18400.0
2009-09-10 11:00:00,79.53,79.56,79.35,79.39,17400.0,45.7568,45.774,45.6532,45.6762,17400.0
2009-09-10 11:30:00,79.41,79.45,79.35,79.37,15000.0,45.6877,45.7107,45.6532,45.6647,15000.0
2009-09-10 12:00:00,79.39,79.45,79.36,79.4,10000.0,45.6762,45.7107,45.659,45.682,10000.0
2009-09-10 12:30:00,79.39,79.47,79.38,79.47,4200.0,45.6762,45.7222,45.6705,45.7222,4200.0
2009-09-10 13:00:00,79.53,79.86,79.53,79.7,16200.0,45.7568,45.9466,45.7568,45.8546,16200.0
2009-09-10 13:30:00,79.85,79.85,79.62,79.62,19300.0,45.9409,45.9409,45.8085,45.8085,19300.0
2009-09-10 14:00:00,79.71,79.71,79.57,79.63,5200.0,45.8603,45.8603,45.7798,45.8143,5200.0
2009-09-10 14:30:00,79.66,79.87,79.63,79.87,11200.0,45.8316,45.9524,45.8143,45.9524,11200.0
2009-09-10 15:00:00,79.87,79.9,79.73,79.8,14200.0,45.9524,45.9696,45.8718,45.9121,14200.0
2009-09-10 15:30:00,79.76,79.95,79.7,79.75,27200.0,45.8891,45.9984,45.8546,45.8833,27200.0
2009-09-11 09:30:00,80.05,80.05,79.84,79.89,7100.0,46.0559,46.0559,45.9351,45.9639,7100.0
2009-09-11 10:00:00,80.02,80.1,79.97,80.1,2800.0,46.0387,46.0847,46.0099,46.0847,2800.0
2009-09-11 10:30:00,80.05,80.1,79.99,80.01,8400.0,46.0559,46.0847,46.0214,46.0329,8400.0
2009-09-11 11:00:00,80.05,80.13,80.01,80.1,35300.0,46.0559,46.102,46.0329,46.0847,35300.0
2009-09-11 11:30:00,80.06,80.2,80.03,80.09,16500.0,46.0617,46.1422,46.0444,46.079,16500.0
2009-09-11 12:00:00,80.12,80.12,79.99,80.1,10200.0,46.0962,46.0962,46.0214,46.0847,10200.0
2009-09-11 12:30:00,80.08,80.16,80.05,80.09,12600.0,46.0732,46.1192,46.0559,46.079,12600.0
2009-09-11 13:00:00,80.09,80.09,80.04,80.07,2300.0,46.079,46.079,46.0502,46.0675,2300.0
2009-09-11 13:30:00,80.07,80.09,80.0,80.05,16300.0,46.0675,46.079,46.0272,46.0559,16300.0
2009-09-11 14:00:00,80.07,80.2,80.05,80.1,11300.0,46.0675,46.1422,46.0559,46.0847,11300.0
2009-09-11 14:30:00,80.1,80.14,80.07,80.07,7700.0,46.0847,46.1077,46.0675,46.0675,7700.0
2009-09-11 15:00:00,80.09,80.09,80.02,80.05,38200.0,46.079,46.079,46.0387,46.0559,38200.0
2009-09-11 15:30:00,80.1,80.1,79.8,80.1,28500.0,46.0847,46.0847,45.9121,46.0847,28500.0
2009-09-14 09:30:00,80.0,80.02,79.75,79.94,13000.0,46.0272,46.0387,45.8833,45.9927,13000.0
2009-09-14 10:00:00,79.94,79.99,79.8,79.91,9800.0,45.9927,46.0214,45.9121,45.9754,9800.0
2009-09-14 10:30:00,79.86,79.98,79.86,79.91,2600.0,45.9466,46.0157,45.9466,45.9754,2600.0
2009-09-14 11:00:00,79.91,79.99,79.67,79.85,31100.0,45.9754,46.0214,45.8373,45.9409,31100.0
2009-09-14 11:30:00,79.83,80.0,79.74,79.84,17300.0,45.9294,46.0272,45.8776,45.9351,17300.0
2009-09-14 12:00:00,79.85,79.99,79.75,79.83,23300.0,45.9409,46.0214,45.8833,45.9294,23300.0
2009-09-14 12:30:00,79.79,79.99,79.73,79.77,35900.0,45.9064,46.0214,45.8718,45.8948,35900.0
2009-09-14 13:00:00,79.82,79.95,79.73,79.79,13700.0,45.9236,45.9984,45.8718,45.9064,13700.0
2009-09-14 13:30:00,79.8,79.82,79.73,79.76,9400.0,45.9121,45.9236,45.8718,45.8891,9400.0
2009-09-14 14:00:00,79.75,79.76,79.62,79.63,27300.0,45.8833,45.8891,45.8085,45.8143,27300.0
2009-09-14 14:30:00,79.63,79.78,79.58,79.62,13300.0,45.8143,45.9006,45.7855,45.8085,13300.0
2009-09-14 15:00:00,79.64,79.69,79.58,79.65,18600.0,45.8201,45.8488,45.7855,45.8258,18600.0
2009-09-14 15:30:00,79.65,79.7,79.61,79.64,19700.0,45.8258,45.8546,45.8028,45.8201,19700.0
2009-09-15 09:30:00,79.61,79.61,79.36,79.38,26600.0,45.8028,45.8028,45.659,45.6705,26600.0
2009-09-15 10:00:00,79.43,79.49,79.39,79.49,4400.0,45.6992,45.7338,45.6762,45.7338,4400.0
2009-09-15 10:30:00,79.49,79.49,79.32,79.4,20000.0,45.7338,45.7338,45.6359,45.682,20000.0
2009-09-15 11:00:00,79.41,79.51,79.4,79.5,6000.0,45.6877,45.7453,45.682,45.7395,6000.0
2009-09-15 11:30:00,79.49,79.58,79.48,79.5,6300.0,45.7338,45.7855,45.728,45.7395,6300.0
2009-09-15 12:00:00,79.5,79.56,79.48,79.49,6300.0,45.7395,45.774,45.728,45.7338,6300.0
2009-09-15 12:30:00,79.48,79.54,79.48,79.52,9400.0,45.728,45.7625,45.728,45.751,9400.0
2009-09-15 13:00:00,79.53,79.53,79.5,79.51,4200.0,45.7568,45.7568,45.7395,45.7453,4200.0
2009-09-15 13:30:00,79.51,79.53,79.46,79.47,4500.0,45.7453,45.7568,45.7165,45.7222,4500.0
2009-09-15 14:00:00,79.45,79.49,79.45,79.49,8800.0,45.7107,45.7338,45.7107,45.7338,8800.0
2009-09-15 14:30:00,79.45,79.62,79.45,79.62,6500.0,45.7107,45.8085,45.7107,45.8085,6500.0
2009-09-15 15:00:00,79.62,79.64,79.47,79.52,19900.0,45.8085,45.8201,45.7222,45.751,19900.0
2009-09-15 15:30:00,79.52,79.56,79.43,79.56,4900.0,45.751,45.774,45.6992,45.774,4900.0
2009-09-16 09:30:00,79.78,79.82,79.4,79.69,14400.0,45.9006,45.9236,45.682,45.8488,14400.0
2009-09-16 10:00:00,79.65,79.66,79.48,79.61,4800.0,45.8258,45.8316,45.728,45.8028,4800.0
2009-09-16 10:30:00,79.42,79.53,79.26,79.26,28600.0,45.6935,45.7568,45.6014,45.6014,28600.0
2009-09-16 11:00:00,79.35,79.56,79.35,79.53,6500.0,45.6532,45.774,45.6532,45.7568,6500.0
2009-09-16 11:30:00,79.53,79.57,79.36,79.48,13500.0,45.7568,45.7798,45.659,45.728,13500.0
2009-09-16 12:00:00,79.51,79.6,79.5,79.6,14900.0,45.7453,45.797,45.7395,45.797,14900.0
2009-09-16 12:30:00,79.61,79.72,79.61,79.7,5900.0,45.8028,45.8661,45.8028,45.8546,5900.0
2009-09-16 13:00:00,79.73,79.73,79.6,79.62,4100.0,45.8718,45.8718,45.797,45.8085,4100.0
2009-09-16 13:30:00,79.67,79.74,79.65,79.68,9900.0,45.8373,45.8776,45.8258,45.8431,9900.0
2009-09-16 14:00:00,79.68,79.68,79.57,79.6,4600.0,45.8431,45.8431,45.7798,45.797,4600.0
2009-09-16 14:30:00,79.54,79.63,79.33,79.63,29800.0,45.7625,45.8143,45.6417,45.8143,29800.0
2009-09-16 15:00:00,79.55,79.59,79.53,79.57,8900.0,45.7683,45.7913,45.7568,45.7798,8900.0
2009-09-16 15:30:00,79.55,79.62,79.53,79.58,5900.0,45.7683,45.8085,45.7568,45.7855,5900.0
2009-09-17 09:30:00,79.63,79.75,79.5,79.5,26800.0,45.8143,45.8833,45.7395,45.7395,26800.0
2009-09-17 10:00:00,79.48,79.75,79.39,79.75,2200.0,45.728,45.8833,45.6762,45.8833,2200.0
2009-09-17 10:30:00,79.67,79.75,79.58,79.58,10800.0,45.8373,45.8833,45.7855,45.7855,10800.0
2009-09-17 11:00:00,79.71,79.74,79.62,79.67,7500.0,45.8603,45.8776,45.8085,45.8373,7500.0
2009-09-17 11:30:00,79.66,79.77,79.64,79.69,9400.0,45.8316,45.8948,45.8201,45.8488,9400.0
2009-09-17 12:00:00,79.74,79.75,79.64,79.69,5500.0,45.8776,45.8833,45.8201,45.8488,5500.0
2009-09-17 12:30:00,79.72,79.78,79.64,79.78,2600.0,45.8661,45.9006,45.8201,45.9006,2600.0
2009-09-17 13:00:00,79.7,79.85,79.7,79.8,14900.0,45.8546,45.9409,45.8546,45.9121,14900.0
2009-09-17 13:30:00,79.81,79.86,79.76,79.83,2400.0,45.9179,45.9466,45.8891,45.9294,2400.0
2009-09-17 14:00:00,79.85,79.86,79.78,79.81,3300.0,45.9409,45.9466,45.9006,45.9179,3300.0
2009-09-17 14:30:00,79.84,79.84,79.78,79.83,1700.0,45.9351,45.9351,45.9006,45.9294,1700.0
2009-09-17 15:00:00,79.84,79.91,79.75,79.86,9100.0,45.9351,45.9754,45.8833,45.9466,9100.0
2009-09-17 15:30:00,79.86,79.98,79.8,79.93,56200.0,45.9466,46.0157,45.9121,45.9869,56200.0
2009-09-18 09:30:00,79.8,79.9,79.61,79.72,11200.0,45.9121,45.9696,45.8028,45.8661,11200.0
2009-09-18 10:00:00,79.78,79.8,79.7,79.76,2700.0,45.9006,45.9121,45.8546,45.8891,2700.0
2009-09-18 10:30:00,79.76,79.8,79.69,79.8,10400.0,45.8891,45.9121,45.8488,45.9121,10400.0
2009-09-18 11:00:00,79.8,79.84,79.76,79.78,5000.0,45.9121,45.9351,45.8891,45.9006,5000.0
2009-09-18 11:30:00,79.79,79.88,79.79,79.81,6800.0,45.9064,45.9581,45.9064,45.9179,6800.0
2009-09-18 12:00:00,79.75,79.82,79.73,79.75,10800.0,45.8833,45.9236,45.8718,45.8833,10800.0
2009-09-18 12:30:00,79.74,79.83,79.71,79.76,11400.0,45.8776,45.9294,45.8603,45.8891,11400.0
2009-09-18 13:00:00,79.76,79.79,79.67,79.67,15400.0,45.8891,45.9064,45.8373,45.8373,15400.0
2009-09-18 13:30:00,79.7,79.7,79.55,79.56,7100.0,45.8546,45.8546,45.7683,45.774,7100.0
2009-09-18 14:00:00,79.55,79.64,79.55,79.58,7900.0,45.7683,45.8201,45.7683,45.7855,7900.0
2009-09-18 14:30:00,79.57,79.66,79.5,79.6,8700.0,45.7798,45.8316,45.7395,45.797,8700.0
2009-09-18 15:00:00,79.54,79.61,79.53,79.56,4900.0,45.7625,45.8028,45.7568,45.774,4900.0
2009-09-18 15:30:00,79.56,79.61,79.54,79.6,4700.0,45.774,45.8028,45.7625,45.797,4700.0
2009-09-21 09:30:00,79.78,79.83,79.58,79.73,19800.0,45.9006,45.9294,45.7855,45.8718,19800.0
2009-09-21 10:00:00,79.73,79.73,79.67,79.7,1400.0,45.8718,45.8718,45.8373,45.8546,1400.0
2009-09-21 10:30:00,79.68,79.85,79.68,79.85,5000.0,45.8431,45.9409,45.8431,45.9409,5000.0
2009-09-21 11:00:00,79.86,79.86,79.77,79.77,6400.0,45.9466,45.9466,45.8948,45.8948,6400.0
2009-09-21 11:30:00,79.76,79.84,79.75,79.83,6600.0,45.8891,45.9351,45.8833,45.9294,6600.0
2009-09-21 12:00:00,79.79,79.84,79.72,79.77,8100.0,45.9064,45.9351,45.8661,45.8948,8100.0
2009-09-21 12:30:00,79.7,79.82,79.7,79.79,3500.0,45.8546,45.9236,45.8546,45.9064,3500.0
2009-09-21 13:00:00,79.78,79.78,79.59,79.6,16800.0,45.9006,45.9006,45.7913,45.797,16800.0
2009-09-21 13:30:00,79.63,79.63,79.52,79.52,3600.0,45.8143,45.8143,45.751,45.751,3600.0
2009-09-21 14:00:00,79.54,79.61,79.53,79.61,2300.0,45.7625,45.8028,45.7568,45.8028,2300.0
2009-09-21 14:30:00,79.61,79.64,79.51,79.53,9700.0,45.8028,45.8201,45.7453,45.7568,9700.0
2009-09-21 15:00:00,79.53,79.53,79.51,79.53,10000.0,45.7568,45.7568,45.7453,45.7568,10000.0
2009-09-21 15:30:00,79.53,79.64,79.52,79.59,9900.0,45.7568,45.8201,45.751,45.7913,9900.0
2009-09-22 09:30:00,79.59,79.7,79.5,79.7,15300.0,45.7913,45.8546,45.7395,45.8546,15300.0
2009-09-22 10:00:00,79.68,79.7,79.55,79.65,8300.0,45.8431,45.8546,45.7683,45.8258,8300.0
2009-09-22 10:30:00,79.64,79.72,79.63,79.7,4300.0,45.8201,45.8661,45.8143,45.8546,4300.0
2009-09-22 11:00:00,79.7,79.71,79.67,79.68,10100.0,45.8546,45.8603,45.8373,45.8431,10100.0
2009-09-22 11:30:00,79.67,79.74,79.62,79.7,9100.0,45.8373,45.8776,45.8085,45.8546,9100.0
2009-09-22 12:00:00,79.65,79.83,79.57,79.58,34900.0,45.8258,45.9294,45.7798,45.7855,34900.0
2009-09-22 12:30:00,79.61,79.63,79.57,79.6,8100.0,45.8028,45.8143,45.7798,45.797,8100.0
2009-09-22 13:00:00,79.62,79.7,79.59,79.69,4400.0,45.8085,45.8546,45.7913,45.8488,4400.0
2009-09-22 13:30:00,79.69,79.79,79.62,79.78,8800.0,45.8488,45.9064,45.8085,45.9006,8800.0
2009-09-22 14:00:00,79.79,79.79,79.75,79.75,9100.0,45.9064,45.9064,45.8833,45.8833,9100.0
2009-09-22 14:30:00,79.76,79.85,79.74,79.74,13100.0,45.8891,45.9409,45.8776,45.8776,13100.0
2009-09-22 15:00:00,79.69,79.82,79.69,79.74,9500.0,45.8488,45.9236,45.8488,45.8776,9500.0
2009-09-22 15:30:00,79.77,79.84,79.7,79.81,8500.0,45.8948,45.9351,45.8546,45.9179,8500.0
2009-09-23 09:30:00,79.73,79.77,79.63,79.63,14200.0,45.8718,45.8948,45.8143,45.8143,14200.0
2009-09-23 10:00:00,79.69,79.75,79.69,79.74,3200.0,45.8488,45.8833,45.8488,45.8776,3200.0
2009-09-23 10:30:00,79.76,79.86,79.68,79.85,4200.0,45.8891,45.9466,45.8431,45.9409,4200.0
2009-09-23 11:00:00,79.88,79.93,79.76,79.88,19400.0,45.9581,45.9869,45.8891,45.9581,19400.0
2009-09-23 11:30:00,79.88,79.88,79.74,79.75,13400.0,45.9581,45.9581,45.8776,45.8833,13400.0
2009-09-23 12:00:00,79.78,79.8,79.63,79.71,27300.0,45.9006,45.9121,45.8143,45.8603,27300.0
2009-09-23 12:30:00,79.71,79.79,79.7,79.73,13800.0,45.8603,45.9064,45.8546,45.8718,13800.0
2009-09-23 13:00:00,79.72,79.72,79.55,79.55,19700.0,45.8661,45.8661,45.7683,45.7683,19700.0
2009-09-23 13:30:00,79.65,79.67,79.56,79.63,3200.0,45.8258,45.8373,45.774,45.8143,3200.0
2009-09-23 14:00:00,79.56,79.68,79.56,79.68,5800.0,45.774,45.8431,45.774,45.8431,5800.0
2009-09-23 14:30:00,79.75,79.92,79.74,79.83,23100.0,45.8833,45.9812,45.8776,45.9294,23100.0
2009-09-23 15:00:00,79.92,80.0,79.87,79.99,11100.0,45.9812,46.0272,45.9524,46.0214,11100.0
2009-09-23 15:30:00,79.98,80.08,79.92,80.08,19600.0,46.0157,46.0732,45.9812,46.0732,19600.0
2009-09-24 09:30:00,80.13,80.13,79.92,79.95,14200.0,46.102,46.102,45.9812,45.9984,14200.0
2009-09-24 10:00:00,79.91,80.01,79.91,79.95,11100.0,45.9754,46.0329,45.9754,45.9984,11100.0
2009-09-24 10:30:00,79.97,80.1,79.97,80.08,10900.0,46.0099,46.0847,46.0099,46.0732,10900.0
2009-09-24 11:00:00,80.03,80.09,80.0,80.05,12600.0,46.0444,46.079,46.0272,46.0559,12600.0
2009-09-24 11:30:00,80.06,80.08,80.04,80.07,7700.0,46.0617,46.0732,46.0502,46.0675,7700.0
2009-09-24 12:00:00,80.08,80.1,80.0,80.05,16100.0,46.0732,46.0847,46.0272,46.0559,16100.0
2009-09-24 12:30:00,80.05,80.09,80.05,80.06,20000.0,46.0559,46.079,46.0559,46.0617,20000.0
2009-09-24 13:00:00,80.08,80.11,80.04,80.04,5900.0,46.0732,46.0905,46.0502,46.0502,5900.0
2009-09-24 13:30:00,80.05,80.12,80.05,80.12,6300.0,46.0559,46.0962,46.0559,46.0962,6300.0
2009-09-24 14:00:00,80.12,80.15,80.06,80.14,11000.0,46.0962,46.1135,46.0617,46.1077,11000.0
2009-09-24 14:30:00,80.14,80.17,80.1,80.11,7500.0,46.1077,46.125,46.0847,46.0905,7500.0
2009-09-24 15:00:00,80.15,80.17,80.12,80.12,4600.0,46.1135,46.125,46.0962,46.0962,4600.0
2009-09-24 15:30:00,80.17,80.19,80.13,80.19,7700.0,46.125,46.1365,46.102,46.1365,7700.0
2009-09-25 09:30:00,80.24,80.24,80.15,80.19,21100.0,46.1653,46.1653,46.1135,46.1365,21100.0
2009-09-25 10:00:00,80.19,80.19,80.05,80.06,24600.0,46.1365,46.1365,46.0559,46.0617,24600.0
2009-09-25 10:30:00,80.07,80.18,80.03,80.12,3900.0,46.0675,46.1307,46.0444,46.0962,3900.0
2009-09-25 11:00:00,80.12,80.2,80.1,80.15,14000.0,46.0962,46.1422,46.0847,46.1135,14000.0
2009-09-25 11:30:00,80.16,80.21,80.16,80.21,7300.0,46.1192,46.148,46.1192,46.148,7300.0
2009-09-25 12:00:00,80.21,80.25,80.17,80.25,31800.0,46.148,46.171,46.125,46.171,31800.0
2009-09-25 12:30:00,80.22,80.28,80.2,80.28,22300.0,46.1538,46.1883,46.1422,46.1883,22300.0
2009-09-25 13:00:00,80.29,80.33,80.19,80.23,12400.0,46.194,46.217,46.1365,46.1595,12400.0
2009-09-25 13:30:00,80.33,80.35,80.27,80.33,13200.0,46.217,46.2285,46.1825,46.217,13200.0
2009-09-25 14:00:00,80.33,80.35,80.27,80.31,52700.0,46.217,46.2285,46.1825,46.2055,52700.0
2009-09-25 14:30:00,80.32,80.36,80.24,80.34,44900.0,46.2113,46.2343,46.1653,46.2228,44900.0
2009-09-25 15:00:00,80.35,80.41,80.27,80.39,8700.0,46.2285,46.2631,46.1825,46.2516,8700.0
2009-09-25 15:30:00,80.3,80.43,80.3,80.42,5000.0,46.1998,46.2746,46.1998,46.2688,5000.0
2009-09-28 09:30:00,80.36,80.37,80.22,80.37,11600.0,46.2343,46.2401,46.1538,46.2401,11600.0
2009-09-28 10:00:00,80.33,80.45,80.25,80.31,9400.0,46.217,46.2861,46.171,46.2055,9400.0
2009-09-28 10:30:00,80.32,80.36,80.26,80.31,4200.0,46.2113,46.2343,46.1768,46.2055,4200.0
2009-09-28 11:00:00,80.35,80.35,80.27,80.35,2600.0,46.2285,46.2285,46.1825,46.2285,2600.0
2009-09-28 11:30:00,80.35,80.35,80.17,80.17,12800.0,46.2285,46.2285,46.125,46.125,12800.0
2009-09-28 12:00:00,80.16,80.25,80.15,80.21,13200.0,46.1192,46.171,46.1135,46.148,13200.0
2009-09-28 12:30:00,80.16,80.19,80.13,80.13,7400.0,46.1192,46.1365,46.102,46.102,7400.0
2009-09-28 13:00:00,80.14,80.21,80.14,80.21,9700.0,46.1077,46.148,46.1077,46.148,9700.0
2009-09-28 13:30:00,80.21,80.24,80.19,80.24,5700.0,46.148,46.1653,46.1365,46.1653,5700.0
2009-09-28 14:00:00,80.27,80.28,80.21,80.21,11000.0,46.1825,46.1883,46.148,46.148,11000.0
2009-09-28 14:30:00,80.21,80.34,80.18,80.34,32800.0,46.148,46.2228,46.1307,46.2228,32800.0
2009-09-28 15:00:00,80.35,80.35,80.22,80.3,8600.0,46.2285,46.2285,46.1538,46.1998,8600.0
2009-09-28 15:30:00,80.31,80.37,80.31,80.37,8600.0,46.2055,46.2401,46.2055,46.2401,8600.0
2009-09-29 09:30:00,80.3,80.41,80.23,80.31,20100.0,46.1998,46.2631,46.1595,46.2055,20100.0
2009-09-29 10:00:00,80.33,80.34,80.26,80.31,17100.0,46.217,46.2228,46.1768,46.2055,17100.0
2009-09-29 10:30:00,80.29,80.36,80.28,80.34,24200.0,46.194,46.2343,46.1883,46.2228,24200.0
2009-09-29 11:00:00,80.36,80.43,80.34,80.37,18500.0,46.2343,46.2746,46.2228,46.2401,18500.0
2009-09-29 11:30:00,80.35,80.45,80.35,80.43,9000.0,46.2285,46.2861,46.2285,46.2746,9000.0
2009-09-29 12:00:00,80.43,80.45,80.36,80.42,27900.0,46.2746,46.2861,46.2343,46.2688,27900.0
2009-09-29 12:30:00,80.43,80.44,80.38,80.42,5600.0,46.2746,46.2803,46.2458,46.2688,5600.0
2009-09-29 13:00:00,80.42,80.43,80.41,80.42,4200.0,46.2688,46.2746,46.2631,46.2688,4200.0
2009-09-29 13:30:00,80.41,80.42,80.39,80.4,7100.0,46.2631,46.2688,46.2516,46.2573,7100.0
2009-09-29 14:00:00,80.41,80.41,80.36,80.36,22800.0,46.2631,46.2631,46.2343,46.2343,22800.0
2009-09-29 14:30:00,80.39,80.45,80.36,80.37,4700.0,46.2516,46.2861,46.2343,46.2401,4700.0
2009-09-29 15:00:00,80.39,80.51,80.39,80.41,6900.0,46.2516,46.3206,46.2516,46.2631,6900.0
2009-09-29 15:30:00,80.51,80.51,80.39,80.48,9800.0,46.3206,46.3206,46.2516,46.3033,9800.0
2009-09-30 09:30:00,80.44,80.56,80.35,80.53,5600.0,46.2803,46.3494,46.2285,46.3321,5600.0
2009-09-30 10:00:00,80.62,80.64,80.52,80.57,8400.0,46.3839,46.3954,46.3264,46.3551,8400.0
2009-09-30 10:30:00,80.57,80.59,80.55,80.56,1900.0,46.3551,46.3666,46.3436,46.3494,1900.0
2009-09-30 11:00:00,80.59,80.6,80.5,80.6,13000.0,46.3666,46.3724,46.3148,46.3724,13000.0
2009-09-30 11:30:00,80.6,80.6,80.37,80.55,13200.0,46.3724,46.3724,46.2401,46.3436,13200.0
2009-09-30 12:00:00,80.54,80.6,80.49,80.56,4600.0,46.3379,46.3724,46.3091,46.3494,4600.0
2009-09-30 12:30:00,80.55,80.58,80.47,80.53,5600.0,46.3436,46.3609,46.2976,46.3321,5600.0
2009-09-30 13:00:00,80.49,80.49,80.43,80.46,5200.0,46.3091,46.3091,46.2746,46.2918,5200.0
2009-09-30 13:30:00,80.43,80.53,80.43,80.48,2700.0,46.2746,46.3321,46.2746,46.3033,2700.0
2009-09-30 14:00:00,80.49,80.54,80.43,80.5,4200.0,46.3091,46.3379,46.2746,46.3148,4200.0
2009-09-30 14:30:00,80.54,80.57,80.47,80.53,15700.0,46.3379,46.3551,46.2976,46.3321,15700.0
2009-09-30 15:00:00,80.48,80.58,80.48,80.56,9300.0,46.3033,46.3609,46.3033,46.3494,9300.0
2009-09-30 15:30:00,80.54,80.57,80.52,80.56,13200.0,46.3379,46.3551,46.3264,46.3494,13200.0
2009-10-01 09:30:00,80.5,80.53,80.48,80.53,2900.0,46.4779,46.4953,46.4664,46.4953,2900.0
2009-10-01 10:00:00,80.48,80.53,80.46,80.46,5500.0,46.4664,46.4953,46.4548,46.4548,5500.0
2009-10-01 10:30:00,80.49,80.62,80.49,80.54,8300.0,46.4722,46.5472,46.4722,46.501,8300.0
2009-10-01 11:00:00,80.57,80.64,80.57,80.57,4300.0,46.5183,46.5588,46.5183,46.5183,4300.0
2009-10-01 11:30:00,80.55,80.62,80.55,80.62,4800.0,46.5068,46.5472,46.5068,46.5472,4800.0
2009-10-01 12:00:00,80.63,80.64,80.59,80.59,5200.0,46.553,46.5588,46.5299,46.5299,5200.0
2009-10-01 12:30:00,80.59,80.65,80.59,80.64,5500.0,46.5299,46.5645,46.5299,46.5588,5500.0
2009-10-01 13:00:00,80.64,80.77,80.64,80.75,11500.0,46.5588,46.6338,46.5588,46.6223,11500.0
2009-10-01 13:30:00,80.75,80.8,80.75,80.79,5200.0,46.6223,46.6511,46.6223,46.6454,5200.0
2009-10-01 14:00:00,80.79,80.79,80.66,80.7,14300.0,46.6454,46.6454,46.5703,46.5934,14300.0
2009-10-01 14:30:00,80.7,80.75,80.66,80.69,2300.0,46.5934,46.6223,46.5703,46.5876,2300.0
2009-10-01 15:00:00,80.73,80.75,80.67,80.67,4300.0,46.6107,46.6223,46.5761,46.5761,4300.0
2009-10-01 15:30:00,80.72,80.75,80.67,80.75,2700.0,46.605,46.6223,46.5761,46.6223,2700.0
2009-10-02 09:30:00,80.86,80.91,80.46,80.47,8800.0,46.6858,46.7147,46.4548,46.4606,8800.0
2009-10-02 10:00:00,80.55,80.73,80.53,80.54,3800.0,46.5068,46.6107,46.4953,46.501,3800.0
2009-10-02 10:30:00,80.53,80.6,80.43,80.58,2800.0,46.4953,46.5357,46.4375,46.5241,2800.0
2009-10-02 11:00:00,80.6,80.62,80.47,80.61,4000.0,46.5357,46.5472,46.4606,46.5414,4000.0
2009-10-02 11:30:00,80.62,80.69,80.57,80.68,4500.0,46.5472,46.5876,46.5183,46.5819,4500.0
2009-10-02 12:00:00,80.67,80.67,80.45,80.48,21300.0,46.5761,46.5761,46.4491,46.4664,21300.0
2009-10-02 12:30:00,80.45,80.56,80.41,80.56,9000.0,46.4491,46.5126,46.426,46.5126,9000.0
2009-10-02 13:00:00,80.54,80.54,80.44,80.53,2300.0,46.501,46.501,46.4433,46.4953,2300.0
2009-10-02 13:30:00,80.49,80.51,80.4,80.46,9800.0,46.4722,46.4837,46.4202,46.4548,9800.0
2009-10-02 14:00:00,80.43,80.5,80.43,80.46,3500.0,46.4375,46.4779,46.4375,46.4548,3500.0
2009-10-02 14:30:00,80.5,80.5,80.42,80.42,6500.0,46.4779,46.4779,46.4317,46.4317,6500.0
2009-10-02 15:00:00,80.43,80.51,80.41,80.5,11600.0,46.4375,46.4837,46.426,46.4779,11600.0
2009-10-02 15:30:00,80.44,80.53,80.42,80.53,12400.0,46.4433,46.4953,46.4317,46.4953,12400.0
2009-10-05 09:30:00,80.75,80.75,80.42,80.57,14800.0,46.6223,46.6223,46.4317,46.5183,14800.0
2009-10-05 10:00:00,80.55,80.63,80.53,80.58,5300.0,46.5068,46.553,46.4953,46.5241,5300.0
2009-10-05 10:30:00,80.6,80.64,80.56,80.62,1300.0,46.5357,46.5588,46.5126,46.5472,1300.0
2009-10-05 11:00:00,80.64,80.69,80.54,80.57,12000.0,46.5588,46.5876,46.501,46.5183,12000.0
2009-10-05 11:30:00,80.58,80.63,80.57,80.62,7200.0,46.5241,46.553,46.5183,46.5472,7200.0
2009-10-05 12:00:00,80.62,80.68,80.57,80.68,9700.0,46.5472,46.5819,46.5183,46.5819,9700.0
2009-10-05 12:30:00,80.63,80.63,80.57,80.57,2900.0,46.553,46.553,46.5183,46.5183,2900.0
2009-10-05 13:00:00,80.62,80.72,80.58,80.61,5800.0,46.5472,46.605,46.5241,46.5414,5800.0
2009-10-05 13:30:00,80.61,80.68,80.59,80.62,4200.0,46.5414,46.5819,46.5299,46.5472,4200.0
2009-10-05 14:00:00,80.63,80.63,80.47,80.55,22100.0,46.553,46.553,46.4606,46.5068,22100.0
2009-10-05 14:30:00,80.55,80.6,80.54,80.6,3600.0,46.5068,46.5357,46.501,46.5357,3600.0
2009-10-05 15:00:00,80.61,80.71,80.52,80.68,19900.0,46.5414,46.5992,46.4895,46.5819,19900.0
2009-10-05 15:30:00,80.65,80.75,80.65,80.74,16100.0,46.5645,46.6223,46.5645,46.6165,16100.0
2009-10-06 09:30:00,80.66,80.72,80.61,80.61,30400.0,46.5703,46.605,46.5414,46.5414,30400.0
2009-10-06 10:00:00,80.61,80.65,80.61,80.61,2800.0,46.5414,46.5645,46.5414,46.5414,2800.0
2009-10-06 10:30:00,80.62,80.64,80.61,80.61,12000.0,46.5472,46.5588,46.5414,46.5414,12000.0
2009-10-06 11:00:00,80.61,80.62,80.52,80.58,31400.0,46.5414,46.5472,46.4895,46.5241,31400.0
2009-10-06 11:30:00,80.57,80.6,80.54,80.6,16100.0,46.5183,46.5357,46.501,46.5357,16100.0
2009-10-06 12:00:00,80.55,80.61,80.54,80.54,12300.0,46.5068,46.5414,46.501,46.501,12300.0
2009-10-06 12:30:00,80.59,80.6,80.54,80.56,9000.0,46.5299,46.5357,46.501,46.5126,9000.0
2009-10-06 13:00:00,80.56,80.57,80.54,80.57,11400.0,46.5126,46.5183,46.501,46.5183,11400.0
2009-10-06 13:30:00,80.56,80.59,80.55,80.59,8600.0,46.5126,46.5299,46.5068,46.5299,8600.0
2009-10-06 14:00:00,80.55,80.63,80.55,80.62,7800.0,46.5068,46.553,46.5068,46.5472,7800.0
2009-10-06 14:30:00,80.64,80.64,80.58,80.58,5400.0,46.5588,46.5588,46.5241,46.5241,5400.0
2009-10-06 15:00:00,80.58,80.62,80.53,80.55,9600.0,46.5241,46.5472,46.4953,46.5068,9600.0
2009-10-06 15:30:00,80.56,80.56,80.51,80.53,11700.0,46.5126,46.5126,46.4837,46.4953,11700.0
2009-10-07 09:30:00,80.64,80.73,80.61,80.72,10900.0,46.5588,46.6107,46.5414,46.605,10900.0
2009-10-07 10:00:00,80.72,80.74,80.7,80.74,4800.0,46.605,46.6165,46.5934,46.6165,4800.0
2009-10-07 10:30:00,80.74,80.75,80.73,80.75,3500.0,46.6165,46.6223,46.6107,46.6223,3500.0
2009-10-07 11:00:00,80.75,80.75,80.72,80.72,2700.0,46.6223,46.6223,46.605,46.605,2700.0
2009-10-07 11:30:00,80.74,80.76,80.73,80.76,3600.0,46.6165,46.628,46.6107,46.628,3600.0
2009-10-07 12:00:00,80.73,80.77,80.72,80.76,4300.0,46.6107,46.6338,46.605,46.628,4300.0
2009-10-07 12:30:00,80.73,80.79,80.73,80.79,4800.0,46.6107,46.6454,46.6107,46.6454,4800.0
2009-10-07 13:00:00,80.75,80.84,80.75,80.83,35700.0,46.6223,46.6742,46.6223,46.6685,35700.0
2009-10-07 13:30:00,80.83,80.85,80.8,80.84,7000.0,46.6685,46.68,46.6511,46.6742,7000.0
2009-10-07 14:00:00,80.85,80.85,80.82,80.84,5500.0,46.68,46.68,46.6627,46.6742,5500.0
2009-10-07 14:30:00,80.83,80.89,80.83,80.89,5700.0,46.6685,46.7031,46.6685,46.7031,5700.0
2009-10-07 15:00:00,80.91,80.92,80.87,80.92,7500.0,46.7147,46.7204,46.6916,46.7204,7500.0
2009-10-07 15:30:00,80.92,80.96,80.85,80.85,7600.0,46.7204,46.7435,46.68,46.68,7600.0
2009-10-08 09:30:00,81.0,81.0,80.82,80.98,13400.0,46.7666,46.7666,46.6627,46.7551,13400.0
2009-10-08 10:00:00,80.98,81.01,80.93,80.95,6200.0,46.7551,46.7724,46.7262,46.7377,6200.0
2009-10-08 10:30:00,80.99,81.02,80.96,81.01,4900.0,46.7608,46.7782,46.7435,46.7724,4900.0
2009-10-08 11:00:00,80.97,81.02,80.97,80.99,2800.0,46.7493,46.7782,46.7493,46.7608,2800.0
2009-10-08 11:30:00,80.97,81.0,80.97,80.97,2300.0,46.7493,46.7666,46.7493,46.7493,2300.0
2009-10-08 12:00:00,80.98,81.0,80.91,80.98,4900.0,46.7551,46.7666,46.7147,46.7551,4900.0
2009-10-08 12:30:00,80.92,81.0,80.89,80.97,19200.0,46.7204,46.7666,46.7031,46.7493,19200.0
2009-10-08 13:00:00,80.98,80.98,80.8,80.83,7700.0,46.7551,46.7551,46.6511,46.6685,7700.0
2009-10-08 13:30:00,80.81,80.81,80.74,80.77,5400.0,46.6569,46.6569,46.6165,46.6338,5400.0
2009-10-08 14:00:00,80.74,80.76,80.65,80.69,7300.0,46.6165,46.628,46.5645,46.5876,7300.0
2009-10-08 14:30:00,80.69,80.74,80.65,80.66,5600.0,46.5876,46.6165,46.5645,46.5703,5600.0
2009-10-08 15:00:00,80.68,80.69,80.6,80.62,7300.0,46.5819,46.5876,46.5357,46.5472,7300.0
2009-10-08 15:30:00,80.73,80.73,80.67,80.71,7000.0,46.6107,46.6107,46.5761,46.5992,7000.0
2009-10-09 09:30:00,80.38,80.48,80.3,80.3,6200.0,46.4086,46.4664,46.3625,46.3625,6200.0
2009-10-09 10:00:00,80.3,80.38,80.12,80.12,24300.0,46.3625,46.4086,46.2585,46.2585,24300.0
2009-10-09 10:30:00,80.22,80.27,80.02,80.05,15100.0,46.3163,46.3451,46.2008,46.2181,15100.0
2009-10-09 11:00:00,80.08,80.11,80.01,80.05,7700.0,46.2354,46.2528,46.195,46.2181,7700.0
2009-10-09 11:30:00,80.08,80.08,79.97,79.97,6500.0,46.2354,46.2354,46.1719,46.1719,6500.0
2009-10-09 12:00:00,80.04,80.07,79.99,80.06,6600.0,46.2123,46.2297,46.1835,46.2239,6600.0
2009-10-09 12:30:00,80.06,80.06,79.91,79.91,3300.0,46.2239,46.2239,46.1373,46.1373,3300.0
2009-10-09 13:00:00,79.95,79.95,79.9,79.95,6100.0,46.1604,46.1604,46.1315,46.1604,6100.0
2009-10-09 13:30:00,79.92,79.93,79.84,79.91,15500.0,46.1431,46.1488,46.0969,46.1373,15500.0
2009-10-09 14:00:00,79.99,79.99,79.83,79.97,5700.0,46.1835,46.1835,46.0911,46.1719,5700.0
2009-10-09 14:30:00,79.94,79.99,79.76,79.86,25300.0,46.1546,46.1835,46.0507,46.1084,25300.0
2009-10-09 15:00:00,79.78,79.96,79.74,79.9,7000.0,46.0622,46.1662,46.0391,46.1315,7000.0
2009-10-09 15:30:00,79.86,79.89,79.74,79.76,6400.0,46.1084,46.1257,46.0391,46.0507,6400.0
2009-10-12 09:30:00,79.89,80.36,79.87,79.96,8900.0,46.1257,46.3971,46.1142,46.1662,8900.0
2009-10-12 10:00:00,79.87,79.94,79.86,79.9,8800.0,46.1142,46.1546,46.1084,46.1315,8800.0
2009-10-12 10:30:00,79.92,79.92,79.87,79.87,2400.0,46.1431,46.1431,46.1142,46.1142,2400.0
2009-10-12 11:00:00,79.91,79.98,79.91,79.92,3700.0,46.1373,46.1777,46.1373,46.1431,3700.0
2009-10-12 11:30:00,79.95,79.98,79.87,79.97,9700.0,46.1604,46.1777,46.1142,46.1719,9700.0
2009-10-12 12:00:00,79.95,80.01,79.95,80.01,4000.0,46.1604,46.195,46.1604,46.195,4000.0
2009-10-12 12:30:00,80.01,80.07,79.98,80.06,5100.0,46.195,46.2297,46.1777,46.2239,5100.0
2009-10-12 13:00:00,80.06,80.08,79.99,80.08,9300.0,46.2239,46.2354,46.1835,46.2354,9300.0
2009-10-12 13:30:00,80.08,80.13,80.07,80.13,11200.0,46.2354,46.2643,46.2297,46.2643,11200.0
2009-10-12 14:00:00,80.13,80.14,80.03,80.1,11800.0,46.2643,46.2701,46.2066,46.247,11800.0
2009-10-12 14:30:00,80.1,80.1,80.02,80.06,18200.0,46.247,46.247,46.2008,46.2239,18200.0
2009-10-12 15:00:00,80.06,80.06,80.02,80.04,6700.0,46.2239,46.2239,46.2008,46.2123,6700.0
2009-10-12 15:30:00,80.06,80.08,80.02,80.05,8800.0,46.2239,46.2354,46.2008,46.2181,8800.0
2009-10-13 09:30:00,80.37,80.4,80.23,80.27,18800.0,46.4029,46.4202,46.322,46.3451,18800.0
2009-10-13 10:00:00,80.22,80.28,80.18,80.19,16300.0,46.3163,46.3509,46.2932,46.299,16300.0
2009-10-13 10:30:00,80.2,80.26,80.14,80.25,15100.0,46.3047,46.3394,46.2701,46.3336,15100.0
2009-10-13 11:00:00,80.22,80.28,80.22,80.27,5800.0,46.3163,46.3509,46.3163,46.3451,5800.0
2009-10-13 11:30:00,80.27,80.32,80.27,80.3,7600.0,46.3451,46.374,46.3451,46.3625,7600.0
2009-10-13 12:00:00,80.29,80.29,80.23,80.28,4100.0,46.3567,46.3567,46.322,46.3509,4100.0
2009-10-13 12:30:00,80.27,80.28,80.22,80.24,1800.0,46.3451,46.3509,46.3163,46.3278,1800.0
2009-10-13 13:00:00,80.22,80.26,80.15,80.18,14600.0,46.3163,46.3394,46.2759,46.2932,14600.0
2009-10-13 13:30:00,80.16,80.24,80.16,80.24,1900.0,46.2816,46.3278,46.2816,46.3278,1900.0
2009-10-13 14:00:00,80.24,80.26,80.21,80.22,2500.0,46.3278,46.3394,46.3105,46.3163,2500.0
2009-10-13 14:30:00,80.21,80.29,80.21,80.28,8100.0,46.3105,46.3567,46.3105,46.3509,8100.0
2009-10-13 15:00:00,80.29,80.3,80.22,80.22,5500.0,46.3567,46.3625,46.3163,46.3163,5500.0
2009-10-13 15:30:00,80.27,80.29,80.2,80.29,6200.0,46.3451,46.3567,46.3047,46.3567,6200.0
2009-10-14 09:30:00,79.88,80.11,79.85,79.97,12300.0,46.12,46.2528,46.1026,46.1719,12300.0
2009-10-14 10:00:00,79.96,80.18,79.96,80.06,11400.0,46.1662,46.2932,46.1662,46.2239,11400.0
2009-10-14 10:30:00,80.14,80.15,79.99,80.0,3200.0,46.2701,46.2759,46.1835,46.1893,3200.0
2009-10-14 11:00:00,79.99,79.99,79.95,79.96,2000.0,46.1835,46.1835,46.1604,46.1662,2000.0
2009-10-14 11:30:00,79.97,79.99,79.92,79.92,7600.0,46.1719,46.1835,46.1431,46.1431,7600.0
2009-10-14 12:00:00,79.99,79.99,79.92,79.94,13200.0,46.1835,46.1835,46.1431,46.1546,13200.0
2009-10-14 12:30:00,79.96,79.98,79.92,79.94,3500.0,46.1662,46.1777,46.1431,46.1546,3500.0
2009-10-14 13:00:00,79.94,79.99,79.92,79.97,2800.0,46.1546,46.1835,46.1431,46.1719,2800.0
2009-10-14 13:30:00,79.97,79.98,79.92,79.93,1700.0,46.1719,46.1777,46.1431,46.1488,1700.0
2009-10-14 14:00:00,79.99,80.06,79.89,79.9,24300.0,46.1835,46.2239,46.1257,46.1315,24300.0
2009-10-14 14:30:00,79.9,79.96,79.9,79.95,3400.0,46.1315,46.1662,46.1315,46.1604,3400.0
2009-10-14 15:00:00,79.93,79.94,79.86,79.93,9700.0,46.1488,46.1546,46.1084,46.1488,9700.0
2009-10-14 15:30:00,79.92,79.94,79.87,79.87,6100.0,46.1431,46.1546,46.1142,46.1142,6100.0
2009-10-15 09:30:00,79.76,79.76,79.7,79.7,21800.0,46.0507,46.0507,46.016,46.016,21800.0
2009-10-15 10:00:00,79.71,79.71,79.64,79.68,4100.0,46.0218,46.0218,45.9814,46.0045,4100.0
2009-10-15 10:30:00,79.69,79.8,79.67,79.75,9300.0,46.0103,46.0738,45.9987,46.0449,9300.0
2009-10-15 11:00:00,79.76,79.79,79.66,79.69,17400.0,46.0507,46.068,45.9929,46.0103,17400.0
2009-10-15 11:30:00,79.69,79.73,79.66,79.73,4400.0,46.0103,46.0334,45.9929,46.0334,4400.0
2009-10-15 12:00:00,79.73,79.75,79.69,79.74,6800.0,46.0334,46.0449,46.0103,46.0391,6800.0
2009-10-15 12:30:00,79.73,79.77,79.68,79.76,7100.0,46.0334,46.0565,46.0045,46.0507,7100.0
2009-10-15 13:00:00,79.75,79.79,79.66,79.73,27600.0,46.0449,46.068,45.9929,46.0334,27600.0
2009-10-15 13:30:00,79.67,79.72,79.65,79.67,7300.0,45.9987,46.0276,45.9872,45.9987,7300.0
2009-10-15 14:00:00,79.67,79.71,79.66,79.66,10400.0,45.9987,46.0218,45.9929,45.9929,10400.0
2009-10-15 14:30:00,79.7,79.71,79.65,79.66,8000.0,46.016,46.0218,45.9872,45.9929,8000.0
2009-10-15 15:00:00,79.66,79.7,79.65,79.65,5700.0,45.9929,46.016,45.9872,45.9872,5700.0
2009-10-15 15:30:00,79.64,79.72,79.63,79.68,10100.0,45.9814,46.0276,45.9756,46.0045,10100.0
2009-10-16 09:30:00,79.59,79.87,79.59,79.87,4500.0,45.9525,46.1142,45.9525,46.1142,4500.0
2009-10-16 10:00:00,79.84,79.85,79.69,79.71,3800.0,46.0969,46.1026,46.0103,46.0218,3800.0
2009-10-16 10:30:00,79.7,79.8,79.7,79.8,2400.0,46.016,46.0738,46.016,46.0738,2400.0
2009-10-16 11:00:00,79.81,79.88,79.72,79.84,5500.0,46.0796,46.12,46.0276,46.0969,5500.0
2009-10-16 11:30:00,79.75,79.84,79.75,79.82,5100.0,46.0449,46.0969,46.0449,46.0853,5100.0
2009-10-16 12:00:00,79.76,79.87,79.76,79.87,5300.0,46.0507,46.1142,46.0507,46.1142,5300.0
2009-10-16 12:30:00,79.87,79.87,79.77,79.77,2300.0,46.1142,46.1142,46.0565,46.0565,2300.0
2009-10-16 13:00:00,79.83,79.83,79.76,79.8,4900.0,46.0911,46.0911,46.0507,46.0738,4900.0
2009-10-16 13:30:00,79.77,79.79,79.71,79.74,7300.0,46.0565,46.068,46.0218,46.0391,7300.0
2009-10-16 14:00:00,79.77,79.8,79.72,79.74,8900.0,46.0565,46.0738,46.0276,46.0391,8900.0
2009-10-16 14:30:00,79.75,79.8,79.75,79.8,1500.0,46.0449,46.0738,46.0449,46.0738,1500.0
2009-10-16 15:00:00,79.8,79.85,79.79,79.84,12200.0,46.0738,46.1026,46.068,46.0969,12200.0
2009-10-16 15:30:00,79.87,79.97,79.78,79.83,15100.0,46.1142,46.1719,46.0622,46.0911,15100.0
2009-10-19 09:30:00,79.98,79.98,79.88,79.91,9500.0,46.1777,46.1777,46.12,46.1373,9500.0
2009-10-19 10:00:00,79.91,79.94,79.91,79.92,4300.0,46.1373,46.1546,46.1373,46.1431,4300.0
2009-10-19 10:30:00,79.94,79.95,79.9,79.9,5900.0,46.1546,46.1604,46.1315,46.1315,5900.0
2009-10-19 11:00:00,79.94,79.99,79.84,79.92,8500.0,46.1546,46.1835,46.0969,46.1431,8500.0
2009-10-19 11:30:00,79.99,79.99,79.88,79.92,2900.0,46.1835,46.1835,46.12,46.1431,2900.0
2009-10-19 12:00:00,79.92,79.92,79.84,79.89,6300.0,46.1431,46.1431,46.0969,46.1257,6300.0
2009-10-19 12:30:00,79.85,79.9,79.85,79.89,1200.0,46.1026,46.1315,46.1026,46.1257,1200.0
2009-10-19 13:00:00,79.89,79.9,79.86,79.9,3400.0,46.1257,46.1315,46.1084,46.1315,3400.0
2009-10-19 13:30:00,79.91,79.93,79.87,79.87,4800.0,46.1373,46.1488,46.1142,46.1142,4800.0
2009-10-19 14:00:00,79.94,79.97,79.93,79.97,5300.0,46.1546,46.1719,46.1488,46.1719,5300.0
2009-10-19 14:30:00,79.97,79.99,79.94,79.94,16700.0,46.1719,46.1835,46.1546,46.1546,16700.0
2009-10-19 15:00:00,79.94,80.0,79.93,79.99,3700.0,46.1546,46.1893,46.1488,46.1835,3700.0
2009-10-19 15:30:00,80.0,80.08,79.95,80.08,6400.0,46.1893,46.2354,46.1604,46.2354,6400.0
2009-10-20 09:30:00,80.43,80.43,80.25,80.36,19400.0,46.4375,46.4375,46.3336,46.3971,19400.0
2009-10-20 10:00:00,80.36,80.36,80.3,80.32,11300.0,46.3971,46.3971,46.3625,46.374,11300.0
2009-10-20 10:30:00,80.35,80.49,80.27,80.27,9200.0,46.3913,46.4722,46.3451,46.3451,9200.0
2009-10-20 11:00:00,80.25,80.28,80.25,80.28,4800.0,46.3336,46.3509,46.3336,46.3509,4800.0
2009-10-20 11:30:00,80.28,80.36,80.26,80.36,10200.0,46.3509,46.3971,46.3394,46.3971,10200.0
2009-10-20 12:00:00,80.35,80.37,80.3,80.34,16900.0,46.3913,46.4029,46.3625,46.3856,16900.0
2009-10-20 12:30:00,80.34,80.4,80.31,80.35,18800.0,46.3856,46.4202,46.3682,46.3913,18800.0
2009-10-20 13:00:00,80.36,80.36,80.25,80.31,23800.0,46.3971,46.3971,46.3336,46.3682,23800.0
2009-10-20 13:30:00,80.32,80.35,80.26,80.34,5300.0,46.374,46.3913,46.3394,46.3856,5300.0
2009-10-20 14:00:00,80.34,80.36,80.32,80.35,3400.0,46.3856,46.3971,46.374,46.3913,3400.0
2009-10-20 14:30:00,80.35,80.37,80.28,80.32,4900.0,46.3913,46.4029,46.3509,46.374,4900.0
2009-10-20 15:00:00,80.36,80.39,80.33,80.38,2900.0,46.3971,46.4144,46.3798,46.4086,2900.0
2009-10-20 15:30:00,80.34,80.48,80.34,80.47,11300.0,46.3856,46.4664,46.3856,46.4606,11300.0
2009-10-21 09:30:00,80.28,80.28,80.01,80.05,13500.0,46.3509,46.3509,46.195,46.2181,13500.0
2009-10-21 10:00:00,80.05,80.09,79.86,79.92,27500.0,46.2181,46.2412,46.1084,46.1431,27500.0
2009-10-21 10:30:00,79.94,79.95,79.89,79.9,14100.0,46.1546,46.1604,46.1257,46.1315,14100.0
2009-10-21 11:00:00,79.91,79.98,79.9,79.9,4600.0,46.1373,46.1777,46.1315,46.1315,4600.0
2009-10-21 11:30:00,79.94,80.0,79.92,79.99,5800.0,46.1546,46.1893,46.1431,46.1835,5800.0
2009-10-21 12:00:00,79.99,80.05,79.99,80.04,4700.0,46.1835,46.2181,46.1835,46.2123,4700.0
2009-10-21 12:30:00,80.02,80.05,79.99,80.02,4500.0,46.2008,46.2181,46.1835,46.2008,4500.0
2009-10-21 13:00:00,80.02,80.05,79.99,80.04,3500.0,46.2008,46.2181,46.1835,46.2123,3500.0
2009-10-21 13:30:00,80.05,80.08,80.01,80.08,3400.0,46.2181,46.2354,46.195,46.2354,3400.0
2009-10-21 14:00:00,80.08,80.09,80.04,80.07,4400.0,46.2354,46.2412,46.2123,46.2297,4400.0
2009-10-21 14:30:00,80.07,80.1,79.97,80.02,9900.0,46.2297,46.247,46.1719,46.2008,9900.0
2009-10-21 15:00:00,80.0,80.08,79.96,80.05,11900.0,46.1893,46.2354,46.1662,46.2181,11900.0
2009-10-21 15:30:00,80.04,80.14,79.99,80.14,11600.0,46.2123,46.2701,46.1835,46.2701,11600.0
2009-10-22 09:30:00,80.05,80.05,79.87,80.05,4100.0,46.2181,46.2181,46.1142,46.2181,4100.0
2009-10-22 10:00:00,80.03,80.03,79.95,79.95,4400.0,46.2066,46.2066,46.1604,46.1604,4400.0
2009-10-22 10:30:00,80.0,80.08,79.98,79.99,9100.0,46.1893,46.2354,46.1777,46.1835,9100.0
2009-10-22 11:00:00,80.03,80.06,79.96,79.96,2300.0,46.2066,46.2239,46.1662,46.1662,2300.0
2009-10-22 11:30:00,80.05,80.11,80.0,80.06,8900.0,46.2181,46.2528,46.1893,46.2239,8900.0
2009-10-22 12:00:00,80.12,80.15,80.05,80.06,11300.0,46.2585,46.2759,46.2181,46.2239,11300.0
2009-10-22 12:30:00,80.03,80.05,80.01,80.01,4800.0,46.2066,46.2181,46.195,46.195,4800.0
2009-10-22 13:00:00,80.04,80.1,80.04,80.05,2000.0,46.2123,46.247,46.2123,46.2181,2000.0
2009-10-22 13:30:00,80.12,80.18,80.11,80.17,3200.0,46.2585,46.2932,46.2528,46.2874,3200.0
2009-10-22 14:00:00,80.17,80.18,80.09,80.09,22100.0,46.2874,46.2932,46.2412,46.2412,22100.0
2009-10-22 14:30:00,80.13,80.13,80.04,80.13,6300.0,46.2643,46.2643,46.2123,46.2643,6300.0
2009-10-22 15:00:00,80.12,80.13,80.08,80.12,3600.0,46.2585,46.2643,46.2354,46.2585,3600.0
2009-10-22 15:30:00,80.15,80.19,80.11,80.16,5600.0,46.2759,46.299,46.2528,46.2816,5600.0
2009-10-23 09:30:00,79.93,79.99,79.88,79.99,11700.0,46.1488,46.1835,46.12,46.1835,11700.0
2009-10-23 10:00:00,79.95,80.04,79.9,79.95,26500.0,46.1604,46.2123,46.1315,46.1604,26500.0
2009-10-23 10:30:00,79.94,79.95,79.87,79.91,6300.0,46.1546,46.1604,46.1142,46.1373,6300.0
2009-10-23 11:00:00,79.91,79.98,79.9,79.97,4200.0,46.1373,46.1777,46.1315,46.1719,4200.0
2009-10-23 11:30:00,79.96,79.97,79.92,79.95,5800.0,46.1662,46.1719,46.1431,46.1604,5800.0
2009-10-23 12:00:00,79.95,79.95,79.9,79.94,19300.0,46.1604,46.1604,46.1315,46.1546,19300.0
2009-10-23 12:30:00,79.95,79.95,79.87,79.87,12600.0,46.1604,46.1604,46.1142,46.1142,12600.0
2009-10-23 13:00:00,79.93,79.93,79.9,79.92,2300.0,46.1488,46.1488,46.1315,46.1431,2300.0
2009-10-23 13:30:00,79.9,79.97,79.9,79.95,7500.0,46.1315,46.1719,46.1315,46.1604,7500.0
2009-10-23 14:00:00,79.95,79.99,79.93,79.94,6900.0,46.1604,46.1835,46.1488,46.1546,6900.0
2009-10-23 14:30:00,79.95,79.98,79.92,79.95,5200.0,46.1604,46.1777,46.1431,46.1604,5200.0
2009-10-23 15:00:00,79.92,79.97,79.91,79.93,9400.0,46.1431,46.1719,46.1373,46.1488,9400.0
2009-10-23 15:30:00,79.92,79.92,79.62,79.9,31600.0,46.1431,46.1431,45.9699,46.1315,31600.0
2009-10-26 09:30:00,79.73,79.85,79.51,79.62,17800.0,46.0334,46.1026,45.9063,45.9699,17800.0
2009-10-26 10:00:00,79.55,79.62,79.52,79.52,1900.0,45.9294,45.9699,45.9121,45.9121,1900.0
2009-10-26 10:30:00,79.55,79.59,79.43,79.48,10400.0,45.9294,45.9525,45.8602,45.889,10400.0
2009-10-26 11:00:00,79.46,79.57,79.46,79.51,10100.0,45.8775,45.941,45.8775,45.9063,10100.0
2009-10-26 11:30:00,79.51,79.6,79.51,79.59,7700.0,45.9063,45.9583,45.9063,45.9525,7700.0
2009-10-26 12:00:00,79.64,79.65,79.58,79.61,10000.0,45.9814,45.9872,45.9468,45.9641,10000.0
2009-10-26 12:30:00,79.6,79.64,79.56,79.59,2000.0,45.9583,45.9814,45.9352,45.9525,2000.0
2009-10-26 13:00:00,79.56,79.58,79.51,79.55,21300.0,45.9352,45.9468,45.9063,45.9294,21300.0
2009-10-26 13:30:00,79.53,79.56,79.5,79.5,3500.0,45.9179,45.9352,45.9006,45.9006,3500.0
2009-10-26 14:00:00,79.54,79.54,79.45,79.49,7100.0,45.9237,45.9237,45.8717,45.8948,7100.0
2009-10-26 14:30:00,79.49,79.49,79.45,79.45,4000.0,45.8948,45.8948,45.8717,45.8717,4000.0
2009-10-26 15:00:00,79.46,79.48,79.4,79.4,11900.0,45.8775,45.889,45.8428,45.8428,11900.0
2009-10-26 15:30:00,79.46,79.49,79.36,79.36,33500.0,45.8775,45.8948,45.8197,45.8197,33500.0
2009-10-27 09:30:00,79.62,79.68,79.58,79.66,18300.0,45.9699,46.0045,45.9468,45.9929,18300.0
2009-10-27 10:00:00,79.68,79.81,79.68,79.79,11500.0,46.0045,46.0796,46.0045,46.068,11500.0
2009-10-27 10:30:00,79.74,79.76,79.69,79.71,9300.0,46.0391,46.0507,46.0103,46.0218,9300.0
2009-10-27 11:00:00,79.72,79.91,79.7,79.81,14200.0,46.0276,46.1373,46.016,46.0796,14200.0
2009-10-27 11:30:00,79.83,79.83,79.8,79.81,3300.0,46.0911,46.0911,46.0738,46.0796,3300.0
2009-10-27 12:00:00,79.82,79.88,79.81,79.88,5700.0,46.0853,46.12,46.0796,46.12,5700.0
2009-10-27 12:30:00,79.9,79.91,79.83,79.86,15000.0,46.1315,46.1373,46.0911,46.1084,15000.0
2009-10-27 13:00:00,79.88,80.0,79.88,79.98,6500.0,46.12,46.1893,46.12,46.1777,6500.0
2009-10-27 13:30:00,79.99,80.0,79.9,80.0,18700.0,46.1835,46.1893,46.1315,46.1893,18700.0
2009-10-27 14:00:00,79.99,80.0,79.93,79.93,1400.0,46.1835,46.1893,46.1488,46.1488,1400.0
2009-10-27 14:30:00,79.92,80.06,79.92,80.06,9100.0,46.1431,46.2239,46.1431,46.2239,9100.0
2009-10-27 15:00:00,80.06,80.07,80.02,80.04,4600.0,46.2239,46.2297,46.2008,46.2123,4600.0
2009-10-27 15:30:00,80.04,80.15,80.02,80.1,4700.0,46.2123,46.2759,46.2008,46.247,4700.0
2009-10-28 09:30:00,80.04,80.05,79.96,80.04,9000.0,46.2123,46.2181,46.1662,46.2123,9000.0
2009-10-28 10:00:00,80.03,80.15,80.03,80.12,6500.0,46.2066,46.2759,46.2066,46.2585,6500.0
2009-10-28 10:30:00,80.11,80.25,80.11,80.25,4100.0,46.2528,46.3336,46.2528,46.3336,4100.0
2009-10-28 11:00:00,80.24,80.27,80.19,80.23,9900.0,46.3278,46.3451,46.299,46.322,9900.0
2009-10-28 11:30:00,80.24,80.29,80.22,80.22,18000.0,46.3278,46.3567,46.3163,46.3163,18000.0
2009-10-28 12:00:00,80.25,80.27,80.2,80.26,11200.0,46.3336,46.3451,46.3047,46.3394,11200.0
2009-10-28 12:30:00,80.23,80.26,80.2,80.24,2100.0,46.322,46.3394,46.3047,46.3278,2100.0
2009-10-28 13:00:00,80.19,80.22,80.1,80.22,4700.0,46.299,46.3163,46.247,46.3163,4700.0
2009-10-28 13:30:00,80.22,80.24,80.18,80.22,5500.0,46.3163,46.3278,46.2932,46.3163,5500.0
2009-10-28 14:00:00,80.24,80.3,80.21,80.25,14300.0,46.3278,46.3625,46.3105,46.3336,14300.0
2009-10-28 14:30:00,80.23,80.39,80.19,80.21,25800.0,46.322,46.4144,46.299,46.3105,25800.0
2009-10-28 15:00:00,80.23,80.23,80.12,80.14,7100.0,46.322,46.322,46.2585,46.2701,7100.0
2009-10-28 15:30:00,80.15,80.18,80.12,80.12,7100.0,46.2759,46.2932,46.2585,46.2585,7100.0
2009-10-29 09:30:00,80.03,80.06,79.72,79.98,6100.0,46.2066,46.2239,46.0276,46.1777,6100.0
2009-10-29 10:00:00,79.96,79.98,79.91,79.98,1500.0,46.1662,46.1777,46.1373,46.1777,1500.0
2009-10-29 10:30:00,80.0,80.0,79.9,79.91,4400.0,46.1893,46.1893,46.1315,46.1373,4400.0
2009-10-29 11:00:00,79.91,79.91,79.8,79.83,2300.0,46.1373,46.1373,46.0738,46.0911,2300.0
2009-10-29 11:30:00,79.84,79.94,79.84,79.92,9900.0,46.0969,46.1546,46.0969,46.1431,9900.0
2009-10-29 12:00:00,79.9,79.91,79.84,79.84,9800.0,46.1315,46.1373,46.0969,46.0969,9800.0
2009-10-29 12:30:00,79.82,79.87,79.79,79.86,10000.0,46.0853,46.1142,46.068,46.1084,10000.0
2009-10-29 13:00:00,79.85,79.89,79.65,79.87,19400.0,46.1026,46.1257,45.9872,46.1142,19400.0
2009-10-29 13:30:00,79.87,79.88,79.74,79.8,9300.0,46.1142,46.12,46.0391,46.0738,9300.0
2009-10-29 14:00:00,79.83,79.9,79.81,79.9,3300.0,46.0911,46.1315,46.0796,46.1315,3300.0
2009-10-29 14:30:00,79.88,79.93,79.81,79.91,7100.0,46.12,46.1488,46.0796,46.1373,7100.0
2009-10-29 15:00:00,79.89,80.01,79.64,79.88,16800.0,46.1257,46.195,45.9814,46.12,16800.0
2009-10-29 15:30:00,79.85,79.99,79.77,79.9,11900.0,46.1026,46.1835,46.0565,46.1315,11900.0
2009-10-30 09:30:00,80.16,80.28,80.15,80.24,3500.0,46.2816,46.3509,46.2759,46.3278,3500.0
2009-10-30 10:00:00,80.26,80.26,80.15,80.16,6800.0,46.3394,46.3394,46.2759,46.2816,6800.0
2009-10-30 10:30:00,80.18,80.21,80.08,80.15,5600.0,46.2932,46.3105,46.2354,46.2759,5600.0
2009-10-30 11:00:00,80.12,80.14,80.08,80.1,10300.0,46.2585,46.2701,46.2354,46.247,10300.0
2009-10-30 11:30:00,80.12,80.26,80.12,80.25,5300.0,46.2585,46.3394,46.2585,46.3336,5300.0
2009-10-30 12:00:00,80.25,80.25,80.18,80.25,10800.0,46.3336,46.3336,46.2932,46.3336,10800.0
2009-10-30 12:30:00,80.22,80.4,80.22,80.24,16500.0,46.3163,46.4202,46.3163,46.3278,16500.0
2009-10-30 13:00:00,80.23,80.36,80.21,80.33,7700.0,46.322,46.3971,46.3105,46.3798,7700.0
2009-10-30 13:30:00,80.32,80.35,80.32,80.33,2600.0,46.374,46.3913,46.374,46.3798,2600.0
2009-10-30 14:00:00,80.34,80.34,80.24,80.27,1900.0,46.3856,46.3856,46.3278,46.3451,1900.0
2009-10-30 14:30:00,80.27,80.38,80.27,80.38,17300.0,46.3451,46.4086,46.3451,46.4086,17300.0
2009-10-30 15:00:00,80.4,80.42,80.34,80.41,7600.0,46.4202,46.4317,46.3856,46.426,7600.0
2009-10-30 15:30:00,80.4,80.41,80.34,80.4,5000.0,46.4202,46.426,46.3856,46.4202,5000.0
2009-11-02 09:30:00,80.25,80.28,79.98,80.01,21100.0,46.5049,46.5223,46.3484,46.3658,21100.0
2009-11-02 10:00:00,79.98,80.15,79.98,80.15,3600.0,46.3484,46.4469,46.3484,46.4469,3600.0
2009-11-02 10:30:00,80.15,80.22,80.15,80.21,4500.0,46.4469,46.4875,46.4469,46.4817,4500.0
2009-11-02 11:00:00,80.22,80.24,80.19,80.22,10600.0,46.4875,46.4991,46.4701,46.4875,10600.0
2009-11-02 11:30:00,80.23,80.23,80.17,80.17,4300.0,46.4933,46.4933,46.4585,46.4585,4300.0
2009-11-02 12:00:00,80.18,80.24,80.18,80.22,9400.0,46.4643,46.4991,46.4643,46.4875,9400.0
2009-11-02 12:30:00,80.19,80.24,80.17,80.19,12500.0,46.4701,46.4991,46.4585,46.4701,12500.0
2009-11-02 13:00:00,80.19,80.25,80.17,80.21,12500.0,46.4701,46.5049,46.4585,46.4817,12500.0
2009-11-02 13:30:00,80.22,80.23,80.14,80.15,5900.0,46.4875,46.4933,46.4411,46.4469,5900.0
2009-11-02 14:00:00,80.19,80.23,80.09,80.14,16600.0,46.4701,46.4933,46.4122,46.4411,16600.0
2009-11-02 14:30:00,80.11,80.16,80.08,80.15,5000.0,46.4238,46.4527,46.4064,46.4469,5000.0
2009-11-02 15:00:00,80.08,80.14,80.01,80.08,54200.0,46.4064,46.4411,46.3658,46.4064,54200.0
2009-11-02 15:30:00,80.12,80.12,80.02,80.07,4100.0,46.4296,46.4296,46.3716,46.4006,4100.0
2009-11-03 09:30:00,79.91,80.1,79.91,80.04,11300.0,46.3079,46.418,46.3079,46.3832,11300.0
2009-11-03 10:00:00,80.03,80.15,80.01,80.15,4300.0,46.3774,46.4469,46.3658,46.4469,4300.0
2009-11-03 10:30:00,80.16,80.16,80.0,80.0,7000.0,46.4527,46.4527,46.36,46.36,7000.0
2009-11-03 11:00:00,80.02,80.06,79.98,79.99,6800.0,46.3716,46.3948,46.3484,46.3542,6800.0
2009-11-03 11:30:00,79.99,80.05,79.86,80.0,9100.0,46.3542,46.389,46.2789,46.36,9100.0
2009-11-03 12:00:00,80.01,80.08,79.86,80.08,4500.0,46.3658,46.4064,46.2789,46.4064,4500.0
2009-11-03 12:30:00,80.06,80.06,79.99,79.99,4600.0,46.3948,46.3948,46.3542,46.3542,4600.0
2009-11-03 13:00:00,80.0,80.0,79.85,79.94,9900.0,46.36,46.36,46.2731,46.3252,9900.0
2009-11-03 13:30:00,79.89,79.95,79.85,79.86,4600.0,46.2963,46.331,46.2731,46.2789,4600.0
2009-11-03 14:00:00,79.87,79.94,79.87,79.93,2900.0,46.2847,46.3252,46.2847,46.3194,2900.0
2009-11-03 14:30:00,79.88,79.95,79.88,79.88,5700.0,46.2905,46.331,46.2905,46.2905,5700.0
2009-11-03 15:00:00,79.89,79.91,79.85,79.91,11800.0,46.2963,46.3079,46.2731,46.3079,11800.0
2009-11-03 15:30:00,79.88,79.89,79.85,79.87,3200.0,46.2905,46.2963,46.2731,46.2847,3200.0
2009-11-04 09:30:00,79.77,79.86,79.7,79.77,5300.0,46.2267,46.2789,46.1862,46.2267,5300.0
2009-11-04 10:00:00,79.75,80.01,79.75,79.9,13200.0,46.2151,46.3658,46.2151,46.3021,13200.0
2009-11-04 10:30:00,79.86,79.86,79.8,79.82,3800.0,46.2789,46.2789,46.2441,46.2557,3800.0
2009-11-04 11:00:00,79.84,79.84,79.73,79.8,8300.0,46.2673,46.2673,46.2035,46.2441,8300.0
2009-11-04 11:30:00,79.79,79.85,79.77,79.82,15100.0,46.2383,46.2731,46.2267,46.2557,15100.0
2009-11-04 12:00:00,79.8,79.84,79.77,79.81,7100.0,46.2441,46.2673,46.2267,46.2499,7100.0
2009-11-04 12:30:00,79.81,79.87,79.81,79.86,1400.0,46.2499,46.2847,46.2499,46.2789,1400.0
2009-11-04 13:00:00,79.85,79.85,79.78,79.81,5400.0,46.2731,46.2731,46.2325,46.2499,5400.0
2009-11-04 13:30:00,79.77,79.84,79.76,79.83,2500.0,46.2267,46.2673,46.2209,46.2615,2500.0
2009-11-04 14:00:00,79.82,79.97,79.77,79.97,900.0,46.2557,46.3426,46.2267,46.3426,900.0
2009-11-04 14:30:00,80.0,80.02,79.56,79.89,7500.0,46.36,46.3716,46.105,46.2963,7500.0
2009-11-04 15:00:00,79.72,79.94,79.66,79.9,4900.0,46.1978,46.3252,46.163,46.3021,4900.0
2009-11-04 15:30:00,79.86,79.93,79.79,79.93,1500.0,46.2789,46.3194,46.2383,46.3194,1500.0
2009-11-05 09:30:00,79.82,79.96,79.76,79.79,10700.0,46.2557,46.3368,46.2209,46.2383,10700.0
2009-11-05 10:00:00,79.8,79.82,79.77,79.79,3300.0,46.2441,46.2557,46.2267,46.2383,3300.0
2009-11-05 10:30:00,79.79,79.85,79.77,79.77,48900.0,46.2383,46.2731,46.2267,46.2267,48900.0
2009-11-05 11:00:00,79.8,79.82,79.74,79.81,12200.0,46.2441,46.2557,46.2093,46.2499,12200.0
2009-11-05 11:30:00,79.83,79.87,79.79,79.86,2200.0,46.2615,46.2847,46.2383,46.2789,2200.0
2009-11-05 12:00:00,79.89,79.93,79.82,79.86,3600.0,46.2963,46.3194,46.2557,46.2789,3600.0
2009-11-05 12:30:00,79.86,79.89,79.83,79.89,6900.0,46.2789,46.2963,46.2615,46.2963,6900.0
2009-11-05 13:00:00,79.86,79.89,79.82,79.88,6100.0,46.2789,46.2963,46.2557,46.2905,6100.0
2009-11-05 13:30:00,79.87,79.88,79.83,79.86,2600.0,46.2847,46.2905,46.2615,46.2789,2600.0
2009-11-05 14:00:00,79.84,79.87,79.82,79.84,4800.0,46.2673,46.2847,46.2557,46.2673,4800.0
2009-11-05 14:30:00,79.86,79.87,79.85,79.86,4200.0,46.2789,46.2847,46.2731,46.2789,4200.0
2009-11-05 15:00:00,79.86,79.99,79.83,79.86,58900.0,46.2789,46.3542,46.2615,46.2789,58900.0
2009-11-05 15:30:00,79.88,79.93,79.85,79.91,12300.0,46.2905,46.3194,46.2731,46.3079,12300.0
2009-11-06 09:30:00,79.95,80.19,79.85,79.91,7900.0,46.331,46.4701,46.2731,46.3079,7900.0
2009-11-06 10:00:00,79.89,79.99,79.89,79.97,6900.0,46.2963,46.3542,46.2963,46.3426,6900.0
2009-11-06 10:30:00,80.02,80.08,80.01,80.06,4100.0,46.3716,46.4064,46.3658,46.3948,4100.0
2009-11-06 11:00:00,80.07,80.09,79.97,80.09,5900.0,46.4006,46.4122,46.3426,46.4122,5900.0
2009-11-06 11:30:00,80.08,80.08,79.99,79.99,3400.0,46.4064,46.4064,46.3542,46.3542,3400.0
2009-11-06 12:00:00,80.02,80.02,79.93,79.94,7300.0,46.3716,46.3716,46.3194,46.3252,7300.0
2009-11-06 12:30:00,79.96,80.0,79.93,80.0,4900.0,46.3368,46.36,46.3194,46.36,4900.0
2009-11-06 13:00:00,79.96,79.99,79.94,79.99,1100.0,46.3368,46.3542,46.3252,46.3542,1100.0
2009-11-06 13:30:00,79.98,79.99,79.94,79.95,1600.0,46.3484,46.3542,46.3252,46.331,1600.0
2009-11-06 14:00:00,79.95,79.98,79.95,79.96,3200.0,46.331,46.3484,46.331,46.3368,3200.0
2009-11-06 14:30:00,79.96,80.01,79.96,79.97,4600.0,46.3368,46.3658,46.3368,46.3426,4600.0
2009-11-06 15:00:00,79.95,80.01,79.95,79.96,1800.0,46.331,46.3658,46.331,46.3368,1800.0
2009-11-06 15:30:00,79.96,79.96,79.96,79.96,0.0,46.3368,46.3368,46.3368,46.3368,0.0
2009-11-09 09:30:00,80.07,80.21,80.03,80.05,5500.0,46.4006,46.4817,46.3774,46.389,5500.0
2009-11-09 10:00:00,80.22,80.23,80.03,80.23,5000.0,46.4875,46.4933,46.3774,46.4933,5000.0
2009-11-09 10:30:00,80.09,80.19,80.01,80.08,3600.0,46.4122,46.4701,46.3658,46.4064,3600.0
2009-11-09 11:00:00,80.08,80.19,80.04,80.13,48400.0,46.4064,46.4701,46.3832,46.4353,48400.0
2009-11-09 11:30:00,80.11,80.24,80.11,80.15,6800.0,46.4238,46.4991,46.4238,46.4469,6800.0
2009-11-09 12:00:00,80.21,80.23,80.16,80.19,5600.0,46.4817,46.4933,46.4527,46.4701,5600.0
2009-11-09 12:30:00,80.16,80.18,80.16,80.18,1200.0,46.4527,46.4643,46.4527,46.4643,1200.0
2009-11-09 13:00:00,80.18,80.3,80.18,80.22,9000.0,46.4643,46.5339,46.4643,46.4875,9000.0
2009-11-09 13:30:00,80.22,80.27,80.2,80.22,5000.0,46.4875,46.5165,46.4759,46.4875,5000.0
2009-11-09 14:00:00,80.25,80.25,80.13,80.22,7500.0,46.5049,46.5049,46.4353,46.4875,7500.0
2009-11-09 14:30:00,80.24,80.24,80.13,80.22,8100.0,46.4991,46.4991,46.4353,46.4875,8100.0
2009-11-09 15:00:00,80.19,80.24,80.17,80.24,5800.0,46.4701,46.4991,46.4585,46.4991,5800.0
2009-11-09 15:30:00,80.24,80.25,80.18,80.25,9500.0,46.4991,46.5049,46.4643,46.5049,9500.0
2009-11-10 09:30:00,80.28,80.35,80.27,80.32,6100.0,46.5223,46.5628,46.5165,46.5455,6100.0
2009-11-10 10:00:00,80.34,80.36,80.28,80.34,4500.0,46.557,46.5686,46.5223,46.557,4500.0
2009-11-10 10:30:00,80.34,80.42,80.28,80.42,13100.0,46.557,46.6034,46.5223,46.6034,13100.0
2009-11-10 11:00:00,80.41,80.42,80.35,80.39,4300.0,46.5976,46.6034,46.5628,46.586,4300.0
2009-11-10 11:30:00,80.38,80.39,80.32,80.32,6300.0,46.5802,46.586,46.5455,46.5455,6300.0
2009-11-10 12:00:00,80.33,80.36,80.33,80.35,8000.0,46.5512,46.5686,46.5512,46.5628,8000.0
2009-11-10 12:30:00,80.35,80.37,80.29,80.29,23700.0,46.5628,46.5744,46.5281,46.5281,23700.0
2009-11-10 13:00:00,80.36,80.38,80.18,80.19,15500.0,46.5686,46.5802,46.4643,46.4701,15500.0
2009-11-10 13:30:00,80.19,80.25,80.14,80.25,5800.0,46.4701,46.5049,46.4411,46.5049,5800.0
2009-11-10 14:00:00,80.25,80.25,80.21,80.22,4200.0,46.5049,46.5049,46.4817,46.4875,4200.0
2009-11-10 14:30:00,80.22,80.24,80.18,80.21,3700.0,46.4875,46.4991,46.4643,46.4817,3700.0
2009-11-10 15:00:00,80.24,80.3,80.22,80.29,14400.0,46.4991,46.5339,46.4875,46.5281,14400.0
2009-11-10 15:30:00,80.25,80.34,80.25,80.31,4300.0,46.5049,46.557,46.5049,46.5397,4300.0
2009-11-11 09:30:00,80.35,80.5,80.25,80.4,8900.0,46.5628,46.6498,46.5049,46.5918,8900.0
2009-11-11 10:00:00,80.4,80.4,80.37,80.4,4300.0,46.5918,46.5918,46.5744,46.5918,4300.0
2009-11-11 10:30:00,80.42,80.5,80.42,80.5,5200.0,46.6034,46.6498,46.6034,46.6498,5200.0
2009-11-11 11:00:00,80.55,80.56,80.47,80.48,6800.0,46.6787,46.6845,46.6324,46.6382,6800.0
2009-11-11 11:30:00,80.5,80.5,80.44,80.49,3100.0,46.6498,46.6498,46.615,46.644,3100.0
2009-11-11 12:00:00,80.46,80.5,80.46,80.49,8700.0,46.6266,46.6498,46.6266,46.644,8700.0
2009-11-11 12:30:00,80.47,80.5,80.47,80.48,4200.0,46.6324,46.6498,46.6324,46.6382,4200.0
2009-11-11 13:00:00,80.5,80.54,80.47,80.54,13900.0,46.6498,46.6729,46.6324,46.6729,13900.0
2009-11-11 13:30:00,80.51,80.55,80.4,80.51,9400.0,46.6556,46.6787,46.5918,46.6556,9400.0
2009-11-11 14:00:00,80.51,80.52,80.44,80.5,5500.0,46.6556,46.6614,46.615,46.6498,5500.0
2009-11-11 14:30:00,80.47,80.59,80.41,80.5,88200.0,46.6324,46.7019,46.5976,46.6498,88200.0
2009-11-11 15:00:00,80.5,80.52,80.47,80.5,10200.0,46.6498,46.6614,46.6324,46.6498,10200.0
2009-11-11 15:30:00,80.48,80.52,80.48,80.51,19900.0,46.6382,46.6614,46.6382,46.6556,19900.0
2009-11-12 09:30:00,80.34,80.42,80.34,80.35,12100.0,46.557,46.6034,46.557,46.5628,12100.0
2009-11-12 10:00:00,80.35,80.49,80.32,80.35,4000.0,46.5628,46.644,46.5455,46.5628,4000.0
2009-11-12 10:30:00,80.35,80.47,80.35,80.41,10600.0,46.5628,46.6324,46.5628,46.5976,10600.0
2009-11-12 11:00:00,80.4,80.48,80.36,80.41,10000.0,46.5918,46.6382,46.5686,46.5976,10000.0
2009-11-12 11:30:00,80.37,80.48,80.37,80.39,18200.0,46.5744,46.6382,46.5744,46.586,18200.0
2009-11-12 12:00:00,80.38,80.45,80.22,80.39,34800.0,46.5802,46.6208,46.4875,46.586,34800.0
2009-11-12 12:30:00,80.37,80.38,80.25,80.25,13500.0,46.5744,46.5802,46.5049,46.5049,13500.0
2009-11-12 13:00:00,80.21,80.32,80.18,80.32,1800.0,46.4817,46.5455,46.4643,46.5455,1800.0
2009-11-12 13:30:00,80.3,80.35,80.3,80.34,1000.0,46.5339,46.5628,46.5339,46.557,1000.0
2009-11-12 14:00:00,80.33,80.44,80.33,80.41,31400.0,46.5512,46.615,46.5512,46.5976,31400.0
2009-11-12 14:30:00,80.34,80.44,80.34,80.41,26200.0,46.557,46.615,46.557,46.5976,26200.0
2009-11-12 15:00:00,80.38,80.42,80.32,80.4,5900.0,46.5802,46.6034,46.5455,46.5918,5900.0
2009-11-12 15:30:00,80.4,80.48,80.36,80.4,11400.0,46.5918,46.6382,46.5686,46.5918,11400.0
2009-11-13 09:30:00,80.41,80.58,80.32,80.44,7300.0,46.5976,46.6961,46.5455,46.615,7300.0
2009-11-13 10:00:00,80.52,80.52,80.44,80.46,3800.0,46.6614,46.6614,46.615,46.6266,3800.0
2009-11-13 10:30:00,80.5,80.5,80.41,80.41,2800.0,46.6498,46.6498,46.5976,46.5976,2800.0
2009-11-13 11:00:00,80.42,80.45,80.34,80.45,8400.0,46.6034,46.6208,46.557,46.6208,8400.0
2009-11-13 11:30:00,80.4,80.47,80.4,80.42,11100.0,46.5918,46.6324,46.5918,46.6034,11100.0
2009-11-13 12:00:00,80.42,80.44,80.35,80.41,16600.0,46.6034,46.615,46.5628,46.5976,16600.0
2009-11-13 12:30:00,80.41,80.41,80.38,80.38,4300.0,46.5976,46.5976,46.5802,46.5802,4300.0
2009-11-13 13:00:00,80.39,80.46,80.38,80.41,3400.0,46.586,46.6266,46.5802,46.5976,3400.0
2009-11-13 13:30:00,80.41,80.41,80.29,80.31,18600.0,46.5976,46.5976,46.5281,46.5397,18600.0
2009-11-13 14:00:00,80.35,80.39,80.3,80.32,9300.0,46.5628,46.586,46.5339,46.5455,9300.0
2009-11-13 14:30:00,80.32,80.47,80.31,80.46,13600.0,46.5455,46.6324,46.5397,46.6266,13600.0
2009-11-13 15:00:00,80.41,80.56,80.41,80.55,18800.0,46.5976,46.6845,46.5976,46.6787,18800.0
2009-11-13 15:30:00,80.56,80.58,80.54,80.58,12900.0,46.6845,46.6961,46.6729,46.6961,12900.0
2009-11-16 09:30:00,80.75,80.79,80.53,80.69,7700.0,46.7946,46.8178,46.6671,46.7599,7700.0
2009-11-16 10:00:00,80.75,80.75,80.65,80.68,5100.0,46.7946,46.7946,46.7367,46.7541,5100.0
2009-11-16 10:30:00,80.67,80.75,80.65,80.71,24200.0,46.7483,46.7946,46.7367,46.7715,24200.0
2009-11-16 11:00:00,80.65,80.69,80.56,80.6,10400.0,46.7367,46.7599,46.6845,46.7077,10400.0
2009-11-16 11:30:00,80.62,80.7,80.59,80.7,15800.0,46.7193,46.7657,46.7019,46.7657,15800.0
2009-11-16 12:00:00,80.7,80.92,80.67,80.92,4700.0,46.7657,46.8932,46.7483,46.8932,4700.0
2009-11-16 12:30:00,80.95,80.98,80.86,80.92,7100.0,46.9105,46.9279,46.8584,46.8932,7100.0
2009-11-16 13:00:00,80.9,80.92,80.87,80.89,13500.0,46.8816,46.8932,46.8642,46.8758,13500.0
2009-11-16 13:30:00,80.89,80.92,80.81,80.88,24400.0,46.8758,46.8932,46.8294,46.87,24400.0
2009-11-16 14:00:00,80.83,80.88,80.83,80.87,2900.0,46.841,46.87,46.841,46.8642,2900.0
2009-11-16 14:30:00,80.88,80.93,80.84,80.91,21200.0,46.87,46.8989,46.8468,46.8874,21200.0
2009-11-16 15:00:00,80.89,80.95,80.88,80.95,5500.0,46.8758,46.9105,46.87,46.9105,5500.0
2009-11-16 15:30:00,80.95,80.98,80.87,80.89,13100.0,46.9105,46.9279,46.8642,46.8758,13100.0
2009-11-17 09:30:00,80.75,80.85,80.54,80.82,9400.0,46.7946,46.8526,46.6729,46.8352,9400.0
2009-11-17 10:00:00,80.78,80.82,80.65,80.71,29900.0,46.812,46.8352,46.7367,46.7715,29900.0
2009-11-17 10:30:00,80.71,80.74,80.68,80.74,5300.0,46.7715,46.7888,46.7541,46.7888,5300.0
2009-11-17 11:00:00,80.71,80.77,80.71,80.77,21200.0,46.7715,46.8062,46.7715,46.8062,21200.0
2009-11-17 11:30:00,80.77,80.85,80.77,80.85,9900.0,46.8062,46.8526,46.8062,46.8526,9900.0
2009-11-17 12:00:00,80.85,80.9,80.81,80.82,12800.0,46.8526,46.8816,46.8294,46.8352,12800.0
2009-11-17 12:30:00,80.82,80.92,80.82,80.88,4500.0,46.8352,46.8932,46.8352,46.87,4500.0
2009-11-17 13:00:00,80.9,80.9,80.83,80.85,5700.0,46.8816,46.8816,46.841,46.8526,5700.0
2009-11-17 13:30:00,80.86,80.96,80.75,80.84,45200.0,46.8584,46.9163,46.7946,46.8468,45200.0
2009-11-17 14:00:00,80.9,80.91,80.83,80.86,17400.0,46.8816,46.8874,46.841,46.8584,17400.0
2009-11-17 14:30:00,80.86,80.86,80.78,80.86,5700.0,46.8584,46.8584,46.812,46.8584,5700.0
2009-11-17 15:00:00,80.86,80.94,80.83,80.92,33400.0,46.8584,46.9047,46.841,46.8932,33400.0
2009-11-17 15:30:00,80.93,81.0,80.86,80.95,25300.0,46.8989,46.9395,46.8584,46.9105,25300.0
2009-11-18 09:30:00,80.96,80.96,80.69,80.79,9200.0,46.9163,46.9163,46.7599,46.8178,9200.0
2009-11-18 10:00:00,80.74,80.78,80.68,80.73,15000.0,46.7888,46.812,46.7541,46.783,15000.0
2009-11-18 10:30:00,80.72,80.73,80.68,80.73,18100.0,46.7773,46.783,46.7541,46.783,18100.0
2009-11-18 11:00:00,80.73,80.76,80.67,80.72,19000.0,46.783,46.8004,46.7483,46.7773,19000.0
2009-11-18 11:30:00,80.72,80.77,80.71,80.75,8800.0,46.7773,46.8062,46.7715,46.7946,8800.0
2009-11-18 12:00:00,80.76,80.79,80.74,80.75,6200.0,46.8004,46.8178,46.7888,46.7946,6200.0
2009-11-18 12:30:00,80.79,80.8,80.71,80.72,9500.0,46.8178,46.8236,46.7715,46.7773,9500.0
2009-11-18 13:00:00,80.73,80.79,80.72,80.75,2400.0,46.783,46.8178,46.7773,46.7946,2400.0
2009-11-18 13:30:00,80.77,80.77,80.67,80.69,18000.0,46.8062,46.8062,46.7483,46.7599,18000.0
2009-11-18 14:00:00,80.67,80.73,80.62,80.62,14500.0,46.7483,46.783,46.7193,46.7193,14500.0
2009-11-18 14:30:00,80.62,80.66,80.62,80.64,5900.0,46.7193,46.7425,46.7193,46.7309,5900.0
2009-11-18 15:00:00,80.65,80.74,80.65,80.74,9900.0,46.7367,46.7888,46.7367,46.7888,9900.0
2009-11-18 15:30:00,80.75,80.76,80.72,80.75,8600.0,46.7946,46.8004,46.7773,46.7946,8600.0
2009-11-19 09:30:00,80.89,80.94,80.8,80.94,12200.0,46.8758,46.9047,46.8236,46.9047,12200.0
2009-11-19 10:00:00,80.92,80.96,80.72,80.82,11100.0,46.8932,46.9163,46.7773,46.8352,11100.0
2009-11-19 10:30:00,80.88,80.98,80.82,80.92,7600.0,46.87,46.9279,46.8352,46.8932,7600.0
2009-11-19 11:00:00,80.98,81.0,80.86,80.99,18200.0,46.9279,46.9395,46.8584,46.9337,18200.0
2009-11-19 11:30:00,80.93,80.99,80.9,80.9,3100.0,46.8989,46.9337,46.8816,46.8816,3100.0
2009-11-19 12:00:00,80.96,80.96,80.88,80.91,3600.0,46.9163,46.9163,46.87,46.8874,3600.0
2009-11-19 12:30:00,80.94,80.94,80.85,80.87,4300.0,46.9047,46.9047,46.8526,46.8642,4300.0
2009-11-19 13:00:00,80.89,80.92,80.86,80.89,3600.0,46.8758,46.8932,46.8584,46.8758,3600.0
2009-11-19 13:30:00,80.89,80.96,80.81,80.89,3400.0,46.8758,46.9163,46.8294,46.8758,3400.0
2009-11-19 14:00:00,80.83,80.87,80.81,80.87,5700.0,46.841,46.8642,46.8294,46.8642,5700.0
2009-11-19 14:30:00,80.86,80.87,80.81,80.84,10800.0,46.8584,46.8642,46.8294,46.8468,10800.0
2009-11-19 15:00:00,80.84,80.89,80.83,80.83,5200.0,46.8468,46.8758,46.841,46.841,5200.0
2009-11-19 15:30:00,80.86,80.95,80.8,80.95,11000.0,46.8584,46.9105,46.8236,46.9105,11000.0
2009-11-20 09:30:00,80.9,80.9,80.7,80.76,30700.0,46.8816,46.8816,46.7657,46.8004,30700.0
2009-11-20 10:00:00,80.76,80.84,80.74,80.74,15900.0,46.8004,46.8468,46.7888,46.7888,15900.0
2009-11-20 10:30:00,80.74,80.85,80.74,80.85,12500.0,46.7888,46.8526,46.7888,46.8526,12500.0
2009-11-20 11:00:00,80.84,80.88,80.77,80.85,10400.0,46.8468,46.87,46.8062,46.8526,10400.0
2009-11-20 11:30:00,80.87,80.89,80.79,80.82,7700.0,46.8642,46.8758,46.8178,46.8352,7700.0
2009-11-20 12:00:00,80.83,80.91,80.82,80.86,4200.0,46.841,46.8874,46.8352,46.8584,4200.0
2009-11-20 12:30:00,80.86,80.86,80.78,80.81,3000.0,46.8584,46.8584,46.812,46.8294,3000.0
2009-11-20 13:00:00,80.82,80.82,80.72,80.78,5500.0,46.8352,46.8352,46.7773,46.812,5500.0
2009-11-20 13:30:00,80.73,80.83,80.67,80.82,5300.0,46.783,46.841,46.7483,46.8352,5300.0
2009-11-20 14:00:00,80.82,80.84,80.71,80.77,6500.0,46.8352,46.8468,46.7715,46.8062,6500.0
2009-11-20 14:30:00,80.77,80.86,80.76,80.85,7600.0,46.8062,46.8584,46.8004,46.8526,7600.0
2009-11-20 15:00:00,80.83,80.85,80.82,80.83,3600.0,46.841,46.8526,46.8352,46.841,3600.0
2009-11-20 15:30:00,80.84,80.86,80.79,80.86,11500.0,46.8468,46.8584,46.8178,46.8584,11500.0
2009-11-23 09:30:00,80.77,80.79,80.64,80.69,16200.0,46.8062,46.8178,46.7309,46.7599,16200.0
2009-11-23 10:00:00,80.68,80.75,80.67,80.7,3800.0,46.7541,46.7946,46.7483,46.7657,3800.0
2009-11-23 10:30:00,80.71,80.79,80.71,80.77,3300.0,46.7715,46.8178,46.7715,46.8062,3300.0
2009-11-23 11:00:00,80.8,80.8,80.74,80.79,11000.0,46.8236,46.8236,46.7888,46.8178,11000.0
2009-11-23 11:30:00,80.73,80.83,80.72,80.82,4700.0,46.783,46.841,46.7773,46.8352,4700.0
2009-11-23 12:00:00,80.8,80.85,80.8,80.82,2700.0,46.8236,46.8526,46.8236,46.8352,2700.0
2009-11-23 12:30:00,80.82,80.82,80.69,80.75,5600.0,46.8352,46.8352,46.7599,46.7946,5600.0
2009-11-23 13:00:00,80.75,80.83,80.73,80.8,8500.0,46.7946,46.841,46.783,46.8236,8500.0
2009-11-23 13:30:00,80.8,80.83,80.75,80.83,19500.0,46.8236,46.841,46.7946,46.841,19500.0
2009-11-23 14:00:00,80.8,80.9,80.8,80.87,3000.0,46.8236,46.8816,46.8236,46.8642,3000.0
2009-11-23 14:30:00,80.83,80.9,80.81,80.9,4200.0,46.841,46.8816,46.8294,46.8816,4200.0
2009-11-23 15:00:00,80.87,80.93,80.84,80.88,5900.0,46.8642,46.8989,46.8468,46.87,5900.0
2009-11-23 15:30:00,80.91,80.93,80.84,80.87,4600.0,46.8874,46.8989,46.8468,46.8642,4600.0
2009-11-24 09:30:00,80.85,81.1,80.79,80.99,11400.0,46.8526,46.9975,46.8178,46.9337,11400.0
2009-11-24 10:00:00,80.98,81.06,80.96,80.98,31200.0,46.9279,46.9743,46.9163,46.9279,31200.0
2009-11-24 10:30:00,80.98,81.01,80.94,81.0,17800.0,46.9279,46.9453,46.9047,46.9395,17800.0
2009-11-24 11:00:00,81.01,81.05,80.97,81.05,23900.0,46.9453,46.9685,46.9221,46.9685,23900.0
2009-11-24 11:30:00,81.04,81.11,81.04,81.11,8000.0,46.9627,47.0033,46.9627,47.0033,8000.0
2009-11-24 12:00:00,81.1,81.12,81.01,81.06,21800.0,46.9975,47.0091,46.9453,46.9743,21800.0
2009-11-24 12:30:00,81.08,81.08,81.0,81.0,3200.0,46.9859,46.9859,46.9395,46.9395,3200.0
2009-11-24 13:00:00,81.05,81.13,81.05,81.06,3200.0,46.9685,47.0148,46.9685,46.9743,3200.0
2009-11-24 13:30:00,81.13,81.21,81.08,81.21,18300.0,47.0148,47.0612,46.9859,47.0612,18300.0
2009-11-24 14:00:00,81.18,81.22,81.09,81.17,15300.0,47.0438,47.067,46.9917,47.038,15300.0
2009-11-24 14:30:00,81.21,81.3,81.2,81.3,4300.0,47.0612,47.1134,47.0554,47.1134,4300.0
2009-11-24 15:00:00,81.29,81.34,81.25,81.34,1600.0,47.1076,47.1365,47.0844,47.1365,1600.0
2009-11-24 15:30:00,81.33,81.37,81.23,81.23,7900.0,47.1307,47.1539,47.0728,47.0728,7900.0
2009-11-25 09:30:00,81.19,81.29,81.01,81.08,21500.0,47.0496,47.1076,46.9453,46.9859,21500.0
2009-11-25 10:00:00,81.04,81.08,80.95,81.03,15200.0,46.9627,46.9859,46.9105,46.9569,15200.0
2009-11-25 10:30:00,81.01,81.13,80.97,81.05,13600.0,46.9453,47.0148,46.9221,46.9685,13600.0
2009-11-25 11:00:00,81.05,81.05,80.97,81.01,7100.0,46.9685,46.9685,46.9221,46.9453,7100.0
2009-11-25 11:30:00,81.0,81.05,81.0,81.03,2000.0,46.9395,46.9685,46.9395,46.9569,2000.0
2009-11-25 12:00:00,81.03,81.04,80.9,80.91,23700.0,46.9569,46.9627,46.8816,46.8874,23700.0
2009-11-25 12:30:00,80.91,81.03,80.9,80.92,21900.0,46.8874,46.9569,46.8816,46.8932,21900.0
2009-11-25 13:00:00,80.91,81.33,80.89,81.22,26100.0,46.8874,47.1307,46.8758,47.067,26100.0
2009-11-25 13:30:00,81.19,81.2,81.14,81.19,19800.0,47.0496,47.0554,47.0206,47.0496,19800.0
2009-11-25 14:00:00,81.22,81.31,81.22,81.25,17600.0,47.067,47.1192,47.067,47.0844,17600.0
2009-11-25 14:30:00,81.25,81.25,81.18,81.22,17300.0,47.0844,47.0844,47.0438,47.067,17300.0
2009-11-25 15:00:00,81.16,81.26,81.15,81.22,17300.0,47.0322,47.0902,47.0264,47.067,17300.0
2009-11-25 15:30:00,81.2,81.32,81.2,81.25,19700.0,47.0554,47.125,47.0554,47.0844,19700.0
2009-11-27 09:30:00,81.5,81.52,81.4,81.41,6000.0,47.2293,47.2409,47.1713,47.1771,6000.0
2009-11-27 10:00:00,81.26,81.44,81.26,81.29,3500.0,47.0902,47.1945,47.0902,47.1076,3500.0
2009-11-27 10:30:00,81.32,81.42,81.32,81.38,2100.0,47.125,47.1829,47.125,47.1597,2100.0
2009-11-27 11:00:00,81.32,81.4,81.28,81.4,700.0,47.125,47.1713,47.1018,47.1713,700.0
2009-11-27 11:30:00,81.41,81.47,81.4,81.42,3700.0,47.1771,47.2119,47.1713,47.1829,3700.0
2009-11-27 12:00:00,81.43,81.47,81.43,81.46,2800.0,47.1887,47.2119,47.1887,47.2061,2800.0
2009-11-27 12:30:00,81.5,81.54,81.47,81.54,2200.0,47.2293,47.2524,47.2119,47.2524,2200.0
2009-11-27 13:00:00,81.54,81.54,81.54,81.54,0.0,47.2524,47.2524,47.2524,47.2524,0.0
2009-11-27 13:30:00,81.54,81.54,81.54,81.54,0.0,47.2524,47.2524,47.2524,47.2524,0.0
2009-11-27 14:00:00,81.54,81.54,81.54,81.54,0.0,47.2524,47.2524,47.2524,47.2524,0.0
2009-11-27 14:30:00,81.54,81.54,81.54,81.54,0.0,47.2524,47.2524,47.2524,47.2524,0.0
2009-11-27 15:00:00,81.54,81.54,81.54,81.54,0.0,47.2524,47.2524,47.2524,47.2524,0.0
2009-11-27 15:30:00,81.54,81.54,81.54,81.54,0.0,47.2524,47.2524,47.2524,47.2524,0.0
2009-11-30 09:30:00,81.52,81.52,81.25,81.47,7500.0,47.2409,47.2409,47.0844,47.2119,7500.0
2009-11-30 10:00:00,81.42,81.49,81.42,81.44,7000.0,47.1829,47.2235,47.1829,47.1945,7000.0
2009-11-30 10:30:00,81.48,81.52,81.46,81.51,5400.0,47.2177,47.2409,47.2061,47.2351,5400.0
2009-11-30 11:00:00,81.49,81.57,81.47,81.57,3600.0,47.2235,47.2698,47.2119,47.2698,3600.0
2009-11-30 11:30:00,81.56,81.56,81.5,81.55,2000.0,47.264,47.264,47.2293,47.2582,2000.0
2009-11-30 12:00:00,81.54,81.62,81.51,81.59,5200.0,47.2524,47.2988,47.2351,47.2814,5200.0
2009-11-30 12:30:00,81.61,81.61,81.51,81.52,14200.0,47.293,47.293,47.2351,47.2409,14200.0
2009-11-30 13:00:00,81.57,81.58,81.51,81.57,2300.0,47.2698,47.2756,47.2351,47.2698,2300.0
2009-11-30 13:30:00,81.57,81.62,81.55,81.55,2800.0,47.2698,47.2988,47.2582,47.2582,2800.0
2009-11-30 14:00:00,81.61,81.62,81.4,81.59,19700.0,47.293,47.2988,47.1713,47.2814,19700.0
2009-11-30 14:30:00,81.61,81.61,81.53,81.54,2400.0,47.293,47.293,47.2466,47.2524,2400.0
2009-11-30 15:00:00,81.6,81.69,81.58,81.64,5500.0,47.2872,47.3394,47.2756,47.3104,5500.0
2009-11-30 15:30:00,81.64,81.71,81.58,81.71,7700.0,47.3104,47.351,47.2756,47.351,7700.0
2009-12-01 09:30:00,81.37,81.37,81.02,81.18,17300.0,47.3175,47.3175,47.114,47.207,17300.0
2009-12-01 10:00:00,81.31,81.33,81.25,81.31,4300.0,47.2826,47.2943,47.2477,47.2826,4300.0
2009-12-01 10:30:00,81.32,81.35,81.31,81.33,9300.0,47.2885,47.3059,47.2826,47.2943,9300.0
2009-12-01 11:00:00,81.3,81.35,81.25,81.25,5200.0,47.2768,47.3059,47.2477,47.2477,5200.0
2009-12-01 11:30:00,81.25,81.32,81.22,81.28,17100.0,47.2477,47.2885,47.2303,47.2652,17100.0
2009-12-01 12:00:00,81.27,81.3,81.22,81.29,5900.0,47.2594,47.2768,47.2303,47.271,5900.0
2009-12-01 12:30:00,81.27,81.3,81.26,81.3,2900.0,47.2594,47.2768,47.2536,47.2768,2900.0
2009-12-01 13:00:00,81.3,81.3,81.22,81.23,4700.0,47.2768,47.2768,47.2303,47.2361,4700.0
2009-12-01 13:30:00,81.26,81.27,81.2,81.23,3900.0,47.2536,47.2594,47.2187,47.2361,3900.0
2009-12-01 14:00:00,81.24,81.26,81.21,81.21,2800.0,47.2419,47.2536,47.2245,47.2245,2800.0
2009-12-01 14:30:00,81.21,81.22,81.1,81.2,11200.0,47.2245,47.2303,47.1605,47.2187,11200.0
2009-12-01 15:00:00,81.2,81.22,81.17,81.17,3500.0,47.2187,47.2303,47.2012,47.2012,3500.0
2009-12-01 15:30:00,81.23,81.23,81.12,81.13,7700.0,47.2361,47.2361,47.1721,47.178,7700.0
2009-12-02 09:30:00,81.14,81.14,80.95,81.01,12300.0,47.1838,47.1838,47.0733,47.1082,12300.0
2009-12-02 10:00:00,81.01,81.03,80.85,80.92,13200.0,47.1082,47.1198,47.0151,47.0558,13200.0
2009-12-02 10:30:00,80.9,80.9,80.84,80.85,5400.0,47.0442,47.0442,47.0093,47.0151,5400.0
2009-12-02 11:00:00,80.85,80.98,80.85,80.94,12800.0,47.0151,47.0907,47.0151,47.0675,12800.0
2009-12-02 11:30:00,80.94,80.95,80.91,80.95,1500.0,47.0675,47.0733,47.05,47.0733,1500.0
2009-12-02 12:00:00,80.91,80.96,80.9,80.95,3600.0,47.05,47.0791,47.0442,47.0733,3600.0
2009-12-02 12:30:00,80.98,81.05,80.96,80.98,11300.0,47.0907,47.1314,47.0791,47.0907,11300.0
2009-12-02 13:00:00,80.98,81.0,80.93,80.93,2500.0,47.0907,47.1024,47.0617,47.0617,2500.0
2009-12-02 13:30:00,80.95,81.0,80.93,80.98,10500.0,47.0733,47.1024,47.0617,47.0907,10500.0
2009-12-02 14:00:00,80.96,81.01,80.85,80.88,26200.0,47.0791,47.1082,47.0151,47.0326,26200.0
2009-12-02 14:30:00,80.84,80.88,80.75,80.76,12700.0,47.0093,47.0326,46.957,46.9628,12700.0
2009-12-02 15:00:00,80.75,80.82,80.75,80.82,7400.0,46.957,46.9977,46.957,46.9977,7400.0
2009-12-02 15:30:00,80.82,80.86,80.77,80.86,10800.0,46.9977,47.021,46.9686,47.021,10800.0
2009-12-03 09:30:00,80.65,80.81,80.57,80.61,17400.0,46.8988,46.9919,46.8523,46.8756,17400.0
2009-12-03 10:00:00,80.65,80.68,80.6,80.63,4900.0,46.8988,46.9163,46.8698,46.8872,4900.0
2009-12-03 10:30:00,80.61,80.77,80.61,80.75,7200.0,46.8756,46.9686,46.8756,46.957,7200.0
2009-12-03 11:00:00,80.73,80.75,80.66,80.66,17400.0,46.9454,46.957,46.9047,46.9047,17400.0
2009-12-03 11:30:00,80.66,80.9,80.66,80.78,5900.0,46.9047,47.0442,46.9047,46.9744,5900.0
2009-12-03 12:00:00,80.75,80.78,80.68,80.78,6000.0,46.957,46.9744,46.9163,46.9744,6000.0
2009-12-03 12:30:00,80.78,80.78,80.7,80.76,4100.0,46.9744,46.9744,46.9279,46.9628,4100.0
2009-12-03 13:00:00,80.77,80.89,80.77,80.84,6100.0,46.9686,47.0384,46.9686,47.0093,6100.0
2009-12-03 13:30:00,80.84,80.86,80.82,80.84,7900.0,47.0093,47.021,46.9977,47.0093,7900.0
2009-12-03 14:00:00,80.8,80.86,80.8,80.8,8600.0,46.9861,47.021,46.9861,46.9861,8600.0
2009-12-03 14:30:00,80.81,80.88,80.74,80.83,206400.0,46.9919,47.0326,46.9512,47.0035,206400.0
2009-12-03 15:00:00,80.83,80.88,80.8,80.84,165800.0,47.0035,47.0326,46.9861,47.0093,165800.0
2009-12-03 15:30:00,80.84,80.91,80.77,80.91,7800.0,47.0093,47.05,46.9686,47.05,7800.0
2009-12-04 09:30:00,80.98,80.98,80.35,80.35,15700.0,47.0907,47.0907,46.7244,46.7244,15700.0
2009-12-04 10:00:00,80.24,80.25,80.03,80.13,3400.0,46.6604,46.6662,46.5383,46.5965,3400.0
2009-12-04 10:30:00,80.17,80.17,80.1,80.16,1800.0,46.6197,46.6197,46.579,46.6139,1800.0
2009-12-04 11:00:00,80.17,80.17,80.15,80.17,5700.0,46.6197,46.6197,46.6081,46.6197,5700.0
2009-12-04 11:30:00,80.17,80.34,80.17,80.32,19300.0,46.6197,46.7186,46.6197,46.7069,19300.0
2009-12-04 12:00:00,80.27,80.47,80.27,80.41,3500.0,46.6779,46.7942,46.6779,46.7593,3500.0
2009-12-04 12:30:00,80.45,80.47,80.44,80.47,4200.0,46.7825,46.7942,46.7767,46.7942,4200.0
2009-12-04 13:00:00,80.46,80.46,80.37,80.43,5800.0,46.7884,46.7884,46.736,46.7709,5800.0
2009-12-04 13:30:00,80.41,80.46,80.17,80.28,19500.0,46.7593,46.7884,46.6197,46.6837,19500.0
2009-12-04 14:00:00,80.27,80.44,80.23,80.32,24200.0,46.6779,46.7767,46.6546,46.7069,24200.0
2009-12-04 14:30:00,80.34,80.34,80.22,80.22,2400.0,46.7186,46.7186,46.6488,46.6488,2400.0
2009-12-04 15:00:00,80.22,80.24,80.19,80.24,8700.0,46.6488,46.6604,46.6313,46.6604,8700.0
2009-12-04 15:30:00,80.21,80.3,80.21,80.3,7600.0,46.643,46.6953,46.643,46.6953,7600.0
2009-12-07 09:30:00,80.51,80.55,80.25,80.32,24300.0,46.8174,46.8407,46.6662,46.7069,24300.0
2009-12-07 10:00:00,80.31,80.38,80.27,80.36,4300.0,46.7011,46.7418,46.6779,46.7302,4300.0
2009-12-07 10:30:00,80.38,80.41,80.36,80.41,1500.0,46.7418,46.7593,46.7302,46.7593,1500.0
2009-12-07 11:00:00,80.4,80.46,80.37,80.43,6800.0,46.7535,46.7884,46.736,46.7709,6800.0
2009-12-07 11:30:00,80.46,80.68,80.38,80.42,27400.0,46.7884,46.9163,46.7418,46.7651,27400.0
2009-12-07 12:00:00,80.49,80.49,80.41,80.46,4700.0,46.8058,46.8058,46.7593,46.7884,4700.0
2009-12-07 12:30:00,80.46,80.52,80.38,80.45,8300.0,46.7884,46.8232,46.7418,46.7825,8300.0
2009-12-07 13:00:00,80.41,80.47,80.39,80.41,8200.0,46.7593,46.7942,46.7476,46.7593,8200.0
2009-12-07 13:30:00,80.41,80.45,80.34,80.4,5700.0,46.7593,46.7825,46.7186,46.7535,5700.0
2009-12-07 14:00:00,80.39,80.6,80.38,80.46,23300.0,46.7476,46.8698,46.7418,46.7884,23300.0
2009-12-07 14:30:00,80.48,80.6,80.47,80.52,26500.0,46.8,46.8698,46.7942,46.8232,26500.0
2009-12-07 15:00:00,80.52,80.56,80.5,80.56,5600.0,46.8232,46.8465,46.8116,46.8465,5600.0
2009-12-07 15:30:00,80.54,80.63,80.54,80.63,3000.0,46.8349,46.8872,46.8349,46.8872,3000.0
2009-12-08 09:30:00,81.0,81.06,80.73,80.99,10700.0,47.1024,47.1373,46.9454,47.0966,10700.0
2009-12-08 10:00:00,81.15,81.16,80.97,81.01,15400.0,47.1896,47.1954,47.0849,47.1082,15400.0
2009-12-08 10:30:00,81.0,81.1,80.96,81.07,7600.0,47.1024,47.1605,47.0791,47.1431,7600.0
2009-12-08 11:00:00,81.03,81.04,80.99,81.03,4900.0,47.1198,47.1256,47.0966,47.1198,4900.0
2009-12-08 11:30:00,81.04,81.04,80.94,80.98,6500.0,47.1256,47.1256,47.0675,47.0907,6500.0
2009-12-08 12:00:00,80.98,81.03,80.97,81.02,5800.0,47.0907,47.1198,47.0849,47.114,5800.0
2009-12-08 12:30:00,81.03,81.08,80.97,81.03,2600.0,47.1198,47.1489,47.0849,47.1198,2600.0
2009-12-08 13:00:00,81.06,81.08,80.97,81.05,5900.0,47.1373,47.1489,47.0849,47.1314,5900.0
2009-12-08 13:30:00,81.06,81.06,80.81,80.96,31800.0,47.1373,47.1373,46.9919,47.0791,31800.0
2009-12-08 14:00:00,80.97,81.03,80.93,81.03,4000.0,47.0849,47.1198,47.0617,47.1198,4000.0
2009-12-08 14:30:00,81.01,81.05,80.96,81.04,7800.0,47.1082,47.1314,47.0791,47.1256,7800.0
2009-12-08 15:00:00,81.03,81.09,81.01,81.07,11900.0,47.1198,47.1547,47.1082,47.1431,11900.0
2009-12-08 15:30:00,81.06,81.06,81.0,81.04,6400.0,47.1373,47.1373,47.1024,47.1256,6400.0
2009-12-09 09:30:00,81.13,81.13,80.83,81.02,6000.0,47.178,47.178,47.0035,47.114,6000.0
2009-12-09 10:00:00,81.03,81.05,80.99,81.02,4900.0,47.1198,47.1314,47.0966,47.114,4900.0
2009-12-09 10:30:00,81.03,81.04,80.96,80.98,3300.0,47.1198,47.1256,47.0791,47.0907,3300.0
2009-12-09 11:00:00,80.99,81.04,80.99,81.01,4900.0,47.0966,47.1256,47.0966,47.1082,4900.0
2009-12-09 11:30:00,80.98,81.03,80.98,81.03,7600.0,47.0907,47.1198,47.0907,47.1198,7600.0
2009-12-09 12:00:00,81.04,81.04,81.0,81.0,2900.0,47.1256,47.1256,47.1024,47.1024,2900.0
2009-12-09 12:30:00,81.0,81.06,80.99,81.06,14000.0,47.1024,47.1373,47.0966,47.1373,14000.0
2009-12-09 13:00:00,81.05,81.07,80.61,80.76,15900.0,47.1314,47.1431,46.8756,46.9628,15900.0
2009-12-09 13:30:00,80.82,80.86,80.75,80.83,14600.0,46.9977,47.021,46.957,47.0035,14600.0
2009-12-09 14:00:00,80.84,80.89,80.74,80.8,16600.0,47.0093,47.0384,46.9512,46.9861,16600.0
2009-12-09 14:30:00,80.79,80.82,80.74,80.78,7700.0,46.9803,46.9977,46.9512,46.9744,7700.0
2009-12-09 15:00:00,80.77,80.79,80.72,80.76,5000.0,46.9686,46.9803,46.9395,46.9628,5000.0
2009-12-09 15:30:00,80.78,80.85,80.67,80.68,21800.0,46.9744,47.0151,46.9105,46.9163,21800.0
2009-12-10 09:30:00,80.61,80.77,80.48,80.48,44800.0,46.8756,46.9686,46.8,46.8,44800.0
2009-12-10 10:00:00,80.52,80.52,80.43,80.49,14400.0,46.8232,46.8232,46.7709,46.8058,14400.0
2009-12-10 10:30:00,80.48,80.48,80.41,80.43,15600.0,46.8,46.8,46.7593,46.7709,15600.0
2009-12-10 11:00:00,80.44,80.47,80.4,80.41,17500.0,46.7767,46.7942,46.7535,46.7593,17500.0
2009-12-10 11:30:00,80.41,80.44,80.4,80.43,15400.0,46.7593,46.7767,46.7535,46.7709,15400.0
2009-12-10 12:00:00,80.41,80.43,80.41,80.42,8300.0,46.7593,46.7709,46.7593,46.7651,8300.0
2009-12-10 12:30:00,80.43,80.43,80.31,80.37,9800.0,46.7709,46.7709,46.7011,46.736,9800.0
2009-12-10 13:00:00,80.37,80.6,80.37,80.6,20200.0,46.736,46.8698,46.736,46.8698,20200.0
2009-12-10 13:30:00,80.54,80.62,80.52,80.6,5700.0,46.8349,46.8814,46.8232,46.8698,5700.0
2009-12-10 14:00:00,80.59,80.65,80.56,80.58,6900.0,46.8639,46.8988,46.8465,46.8581,6900.0
2009-12-10 14:30:00,80.6,80.63,80.54,80.54,8500.0,46.8698,46.8872,46.8349,46.8349,8500.0
2009-12-10 15:00:00,80.59,80.59,80.55,80.58,4100.0,46.8639,46.8639,46.8407,46.8581,4100.0
2009-12-10 15:30:00,80.56,80.65,80.55,80.62,23000.0,46.8465,46.8988,46.8407,46.8814,23000.0
2009-12-11 09:30:00,80.41,80.48,80.34,80.36,12200.0,46.7593,46.8,46.7186,46.7302,12200.0
2009-12-11 10:00:00,80.3,80.32,80.29,80.32,1100.0,46.6953,46.7069,46.6895,46.7069,1100.0
2009-12-11 10:30:00,80.29,80.3,80.25,80.26,2600.0,46.6895,46.6953,46.6662,46.6721,2600.0
2009-12-11 11:00:00,80.25,80.3,80.25,80.3,3600.0,46.6662,46.6953,46.6662,46.6953,3600.0
2009-12-11 11:30:00,80.32,80.37,80.3,80.36,4600.0,46.7069,46.736,46.6953,46.7302,4600.0
2009-12-11 12:00:00,80.3,80.35,80.28,80.32,6200.0,46.6953,46.7244,46.6837,46.7069,6200.0
2009-12-11 12:30:00,80.33,80.37,80.32,80.32,1400.0,46.7128,46.736,46.7069,46.7069,1400.0
2009-12-11 13:00:00,80.36,80.4,80.31,80.37,15500.0,46.7302,46.7535,46.7011,46.736,15500.0
2009-12-11 13:30:00,80.36,80.4,80.36,80.38,3900.0,46.7302,46.7535,46.7302,46.7418,3900.0
2009-12-11 14:00:00,80.38,80.41,80.37,80.38,4100.0,46.7418,46.7593,46.736,46.7418,4100.0
2009-12-11 14:30:00,80.39,80.44,80.39,80.4,14200.0,46.7476,46.7767,46.7476,46.7535,14200.0
2009-12-11 15:00:00,80.4,80.49,80.38,80.4,6200.0,46.7535,46.8058,46.7418,46.7535,6200.0
2009-12-11 15:30:00,80.41,80.42,80.35,80.4,8700.0,46.7593,46.7651,46.7244,46.7535,8700.0
2009-12-14 09:30:00,80.5,80.53,80.35,80.38,11000.0,46.8116,46.8291,46.7244,46.7418,11000.0
2009-12-14 10:00:00,80.36,80.41,80.36,80.4,2100.0,46.7302,46.7593,46.7302,46.7535,2100.0
2009-12-14 10:30:00,80.41,80.41,80.36,80.41,2200.0,46.7593,46.7593,46.7302,46.7593,2200.0
2009-12-14 11:00:00,80.39,80.41,80.36,80.38,4600.0,46.7476,46.7593,46.7302,46.7418,4600.0
2009-12-14 11:30:00,80.37,80.45,80.36,80.45,7900.0,46.736,46.7825,46.7302,46.7825,7900.0
2009-12-14 12:00:00,80.45,80.5,80.45,80.45,3200.0,46.7825,46.8116,46.7825,46.7825,3200.0
2009-12-14 12:30:00,80.45,80.45,80.41,80.42,4500.0,46.7825,46.7825,46.7593,46.7651,4500.0
2009-12-14 13:00:00,80.4,80.4,80.3,80.34,18600.0,46.7535,46.7535,46.6953,46.7186,18600.0
2009-12-14 13:30:00,80.37,80.39,80.37,80.37,1900.0,46.736,46.7476,46.736,46.736,1900.0
2009-12-14 14:00:00,80.38,80.42,80.37,80.38,5100.0,46.7418,46.7651,46.736,46.7418,5100.0
2009-12-14 14:30:00,80.38,80.39,80.3,80.35,5500.0,46.7418,46.7476,46.6953,46.7244,5500.0
2009-12-14 15:00:00,80.37,80.38,80.32,80.36,10200.0,46.736,46.7418,46.7069,46.7302,10200.0
2009-12-14 15:30:00,80.35,80.37,80.31,80.37,8500.0,46.7244,46.736,46.7011,46.736,8500.0
2009-12-15 09:30:00,80.2,80.25,80.05,80.2,20200.0,46.6372,46.6662,46.5499,46.6372,20200.0
2009-12-15 10:00:00,80.2,80.2,80.14,80.18,8100.0,46.6372,46.6372,46.6023,46.6255,8100.0
2009-12-15 10:30:00,80.17,80.17,80.1,80.13,12900.0,46.6197,46.6197,46.579,46.5965,12900.0
2009-12-15 11:00:00,80.14,80.16,80.12,80.12,4400.0,46.6023,46.6139,46.5906,46.5906,4400.0
2009-12-15 11:30:00,80.12,80.13,80.05,80.05,6100.0,46.5906,46.5965,46.5499,46.5499,6100.0
2009-12-15 12:00:00,80.05,80.08,80.0,80.06,24200.0,46.5499,46.5674,46.5209,46.5557,24200.0
2009-12-15 12:30:00,80.06,80.14,80.04,80.1,21400.0,46.5557,46.6023,46.5441,46.579,21400.0
2009-12-15 13:00:00,80.11,80.17,80.09,80.15,1600.0,46.5848,46.6197,46.5732,46.6081,1600.0
2009-12-15 13:30:00,80.15,80.18,80.15,80.17,6500.0,46.6081,46.6255,46.6081,46.6197,6500.0
2009-12-15 14:00:00,80.18,80.19,80.06,80.16,5900.0,46.6255,46.6313,46.5557,46.6139,5900.0
2009-12-15 14:30:00,80.16,80.16,80.04,80.08,7500.0,46.6139,46.6139,46.5441,46.5674,7500.0
2009-12-15 15:00:00,80.09,80.2,80.09,80.2,5900.0,46.5732,46.6372,46.5732,46.6372,5900.0
2009-12-15 15:30:00,80.23,80.25,80.16,80.24,4300.0,46.6546,46.6662,46.6139,46.6604,4300.0
2009-12-16 09:30:00,80.4,80.45,80.29,80.3,32800.0,46.7535,46.7825,46.6895,46.6953,32800.0
2009-12-16 10:00:00,80.35,80.35,80.28,80.29,3200.0,46.7244,46.7244,46.6837,46.6895,3200.0
2009-12-16 10:30:00,80.33,80.35,80.27,80.3,5700.0,46.7128,46.7244,46.6779,46.6953,5700.0
2009-12-16 11:00:00,80.35,80.39,80.3,80.34,35700.0,46.7244,46.7476,46.6953,46.7186,35700.0
2009-12-16 11:30:00,80.38,80.43,80.33,80.43,2700.0,46.7418,46.7709,46.7128,46.7709,2700.0
2009-12-16 12:00:00,80.44,80.48,80.42,80.42,6400.0,46.7767,46.8,46.7651,46.7651,6400.0
2009-12-16 12:30:00,80.42,80.47,80.37,80.47,5900.0,46.7651,46.7942,46.736,46.7942,5900.0
2009-12-16 13:00:00,80.4,80.49,80.4,80.49,2200.0,46.7535,46.8058,46.7535,46.8058,2200.0
2009-12-16 13:30:00,80.46,80.49,80.45,80.47,4300.0,46.7884,46.8058,46.7825,46.7942,4300.0
2009-12-16 14:00:00,80.45,80.49,80.32,80.39,3500.0,46.7825,46.8058,46.7069,46.7476,3500.0
2009-12-16 14:30:00,80.39,80.43,80.27,80.36,6700.0,46.7476,46.7709,46.6779,46.7302,6700.0
2009-12-16 15:00:00,80.37,80.44,80.33,80.34,18400.0,46.736,46.7767,46.7128,46.7186,18400.0
2009-12-16 15:30:00,80.35,80.4,80.33,80.36,3300.0,46.7244,46.7535,46.7128,46.7302,3300.0
2009-12-17 09:30:00,80.48,80.62,80.48,80.55,3400.0,46.8,46.8814,46.8,46.8407,3400.0
2009-12-17 10:00:00,80.58,80.58,80.45,80.45,2200.0,46.8581,46.8581,46.7825,46.7825,2200.0
2009-12-17 10:30:00,80.54,80.54,80.4,80.5,1600.0,46.8349,46.8349,46.7535,46.8116,1600.0
2009-12-17 11:00:00,80.49,80.58,80.45,80.56,4400.0,46.8058,46.8581,46.7825,46.8465,4400.0
2009-12-17 11:30:00,80.58,80.67,80.57,80.64,8900.0,46.8581,46.9105,46.8523,46.893,8900.0
2009-12-17 12:00:00,80.62,80.66,80.58,80.63,4900.0,46.8814,46.9047,46.8581,46.8872,4900.0
2009-12-17 12:30:00,80.63,80.64,80.61,80.64,800.0,46.8872,46.893,46.8756,46.893,800.0
2009-12-17 13:00:00,80.64,80.67,80.52,80.61,7600.0,46.893,46.9105,46.8232,46.8756,7600.0
2009-12-17 13:30:00,80.61,80.67,80.57,80.63,3100.0,46.8756,46.9105,46.8523,46.8872,3100.0
2009-12-17 14:00:00,80.63,80.67,80.62,80.62,4300.0,46.8872,46.9105,46.8814,46.8814,4300.0
2009-12-17 14:30:00,80.59,80.67,80.59,80.65,3400.0,46.8639,46.9105,46.8639,46.8988,3400.0
2009-12-17 15:00:00,80.62,80.66,80.6,80.66,7500.0,46.8814,46.9047,46.8698,46.9047,7500.0
2009-12-17 15:30:00,80.66,80.67,80.61,80.67,6500.0,46.9047,46.9105,46.8756,46.9105,6500.0
2009-12-18 09:30:00,80.65,80.73,80.5,80.68,2500.0,46.8988,46.9454,46.8116,46.9163,2500.0
2009-12-18 10:00:00,80.65,80.75,80.64,80.74,4100.0,46.8988,46.957,46.893,46.9512,4100.0
2009-12-18 10:30:00,80.7,80.72,80.63,80.63,2100.0,46.9279,46.9395,46.8872,46.8872,2100.0
2009-12-18 11:00:00,80.63,80.7,80.63,80.69,4700.0,46.8872,46.9279,46.8872,46.9221,4700.0
2009-12-18 11:30:00,80.69,80.69,80.63,80.65,9100.0,46.9221,46.9221,46.8872,46.8988,9100.0
2009-12-18 12:00:00,80.7,80.74,80.54,80.61,14800.0,46.9279,46.9512,46.8349,46.8756,14800.0
2009-12-18 12:30:00,80.6,80.64,80.56,80.56,8300.0,46.8698,46.893,46.8465,46.8465,8300.0
2009-12-18 13:00:00,80.55,80.58,80.44,80.46,52800.0,46.8407,46.8581,46.7767,46.7884,52800.0
2009-12-18 13:30:00,80.46,80.53,80.46,80.52,8200.0,46.7884,46.8291,46.7884,46.8232,8200.0
2009-12-18 14:00:00,80.52,80.53,80.43,80.51,7000.0,46.8232,46.8291,46.7709,46.8174,7000.0
2009-12-18 14:30:00,80.46,80.5,80.41,80.45,5900.0,46.7884,46.8116,46.7593,46.7825,5900.0
2009-12-18 15:00:00,80.42,80.48,80.42,80.48,1600.0,46.7651,46.8,46.7651,46.8,1600.0
2009-12-18 15:30:00,80.48,80.5,80.44,80.5,6700.0,46.8,46.8116,46.7767,46.8116,6700.0
2009-12-21 09:30:00,80.33,80.4,80.14,80.29,15800.0,46.7128,46.7535,46.6023,46.6895,15800.0
2009-12-21 10:00:00,80.25,80.26,80.06,80.13,8100.0,46.6662,46.6721,46.5557,46.5965,8100.0
2009-12-21 10:30:00,80.16,80.21,80.14,80.15,6800.0,46.6139,46.643,46.6023,46.6081,6800.0
2009-12-21 11:00:00,80.15,80.25,80.14,80.25,3100.0,46.6081,46.6662,46.6023,46.6662,3100.0
2009-12-21 11:30:00,80.23,80.24,80.16,80.22,5300.0,46.6546,46.6604,46.6139,46.6488,5300.0
2009-12-21 12:00:00,80.19,80.25,80.1,80.14,8500.0,46.6313,46.6662,46.579,46.6023,8500.0
2009-12-21 12:30:00,80.14,80.17,80.06,80.08,23900.0,46.6023,46.6197,46.5557,46.5674,23900.0
2009-12-21 13:00:00,80.07,80.11,80.04,80.08,10700.0,46.5616,46.5848,46.5441,46.5674,10700.0
2009-12-21 13:30:00,80.05,80.08,80.01,80.02,8900.0,46.5499,46.5674,46.5267,46.5325,8900.0
2009-12-21 14:00:00,80.02,80.06,80.02,80.04,5400.0,46.5325,46.5557,46.5325,46.5441,5400.0
2009-12-21 14:30:00,80.04,80.07,79.95,80.0,17000.0,46.5441,46.5616,46.4918,46.5209,17000.0
2009-12-21 15:00:00,80.0,80.03,79.96,79.96,6100.0,46.5209,46.5383,46.4976,46.4976,6100.0
2009-12-21 15:30:00,80.01,80.01,79.86,80.0,9900.0,46.5267,46.5267,46.4394,46.5209,9900.0
2009-12-22 09:30:00,79.8,79.9,79.72,79.72,7400.0,46.4046,46.4627,46.358,46.358,7400.0
2009-12-22 10:00:00,79.79,79.79,79.66,79.79,14300.0,46.3987,46.3987,46.3231,46.3987,14300.0
2009-12-22 10:30:00,79.75,79.8,79.72,79.75,13000.0,46.3755,46.4046,46.358,46.3755,13000.0
2009-12-22 11:00:00,79.73,79.79,79.69,79.79,12900.0,46.3638,46.3987,46.3406,46.3987,12900.0
2009-12-22 11:30:00,79.79,79.8,79.73,79.78,14500.0,46.3987,46.4046,46.3638,46.3929,14500.0
2009-12-22 12:00:00,79.76,79.77,79.61,79.64,17300.0,46.3813,46.3871,46.2941,46.3115,17300.0
2009-12-22 12:30:00,79.65,79.7,79.64,79.64,37700.0,46.3173,46.3464,46.3115,46.3115,37700.0
2009-12-22 13:00:00,79.65,79.71,79.62,79.69,19800.0,46.3173,46.3522,46.2999,46.3406,19800.0
2009-12-22 13:30:00,79.66,79.71,79.65,79.66,3700.0,46.3231,46.3522,46.3173,46.3231,3700.0
2009-12-22 14:00:00,79.69,79.78,79.62,79.67,6600.0,46.3406,46.3929,46.2999,46.329,6600.0
2009-12-22 14:30:00,79.71,79.76,79.7,79.73,3400.0,46.3522,46.3813,46.3464,46.3638,3400.0
2009-12-22 15:00:00,79.72,79.79,79.68,79.73,16400.0,46.358,46.3987,46.3348,46.3638,16400.0
2009-12-22 15:30:00,79.72,79.77,79.68,79.77,11500.0,46.358,46.3871,46.3348,46.3871,11500.0
2009-12-23 09:30:00,79.87,79.87,79.7,79.75,7000.0,46.4453,46.4453,46.3464,46.3755,7000.0
2009-12-23 10:00:00,79.75,79.93,79.75,79.9,5700.0,46.3755,46.4802,46.3755,46.4627,5700.0
2009-12-23 10:30:00,79.9,79.9,79.8,79.88,7400.0,46.4627,46.4627,46.4046,46.4511,7400.0
2009-12-23 11:00:00,79.88,79.9,79.78,79.84,3300.0,46.4511,46.4627,46.3929,46.4278,3300.0
2009-12-23 11:30:00,79.79,79.85,79.71,79.82,6400.0,46.3987,46.4336,46.3522,46.4162,6400.0
2009-12-23 12:00:00,79.84,79.88,79.81,79.86,8600.0,46.4278,46.4511,46.4104,46.4394,8600.0
2009-12-23 12:30:00,79.85,79.85,79.76,79.79,2900.0,46.4336,46.4336,46.3813,46.3987,2900.0
2009-12-23 13:00:00,79.79,79.8,79.75,79.8,2200.0,46.3987,46.4046,46.3755,46.4046,2200.0
2009-12-23 13:30:00,79.75,79.8,79.72,79.76,8500.0,46.3755,46.4046,46.358,46.3813,8500.0
2009-12-23 14:00:00,79.81,79.81,79.7,79.78,2300.0,46.4104,46.4104,46.3464,46.3929,2300.0
2009-12-23 14:30:00,79.78,79.79,79.74,79.77,4600.0,46.3929,46.3987,46.3697,46.3871,4600.0
2009-12-23 15:00:00,79.75,79.81,79.66,79.77,32200.0,46.3755,46.4104,46.3231,46.3871,32200.0
2009-12-23 15:30:00,79.76,79.81,79.73,79.78,13300.0,46.3813,46.4104,46.3638,46.3929,13300.0
2009-12-24 09:30:00,79.44,79.47,79.21,79.33,20200.0,46.1952,46.2127,46.0615,46.1312,20200.0
2009-12-24 10:00:00,79.33,79.38,79.27,79.31,11500.0,46.1312,46.1603,46.0964,46.1196,11500.0
2009-12-24 10:30:00,79.32,79.38,79.27,79.27,7400.0,46.1254,46.1603,46.0964,46.0964,7400.0
2009-12-24 11:00:00,79.35,79.36,79.28,79.3,6400.0,46.1429,46.1487,46.1022,46.1138,6400.0
2009-12-24 11:30:00,79.32,79.34,79.25,79.3,9700.0,46.1254,46.1371,46.0847,46.1138,9700.0
2009-12-24 12:00:00,79.3,79.32,79.22,79.27,10000.0,46.1138,46.1254,46.0673,46.0964,10000.0
2009-12-24 12:30:00,79.29,79.29,79.2,79.2,8100.0,46.108,46.108,46.0556,46.0556,8100.0
2009-12-28 09:30:00,79.17,79.2,79.0,79.04,14300.0,46.2115,46.2291,46.1123,46.1357,14300.0
2009-12-28 10:00:00,79.07,79.1,79.02,79.02,9700.0,46.1532,46.1707,46.124,46.124,9700.0
2009-12-28 10:30:00,79.02,79.13,79.02,79.12,2600.0,46.124,46.1882,46.124,46.1824,2600.0
2009-12-28 11:00:00,79.08,79.1,79.04,79.04,5500.0,46.159,46.1707,46.1357,46.1357,5500.0
2009-12-28 11:30:00,79.03,79.11,79.03,79.1,10800.0,46.1298,46.1765,46.1298,46.1707,10800.0
2009-12-28 12:00:00,79.08,79.09,79.03,79.04,12000.0,46.159,46.1649,46.1298,46.1357,12000.0
2009-12-28 12:30:00,79.05,79.06,79.02,79.04,6500.0,46.1415,46.1473,46.124,46.1357,6500.0
2009-12-28 13:00:00,79.02,79.1,79.01,79.06,7600.0,46.124,46.1707,46.1182,46.1473,7600.0
2009-12-28 13:30:00,79.09,79.12,79.07,79.11,11000.0,46.1649,46.1824,46.1532,46.1765,11000.0
2009-12-28 14:00:00,79.09,79.11,79.06,79.07,5400.0,46.1649,46.1765,46.1473,46.1532,5400.0
2009-12-28 14:30:00,79.11,79.11,79.01,79.03,14200.0,46.1765,46.1765,46.1182,46.1298,14200.0
2009-12-28 15:00:00,79.03,79.07,79.03,79.06,6100.0,46.1298,46.1532,46.1298,46.1473,6100.0
2009-12-28 15:30:00,79.06,79.08,79.0,79.07,18000.0,46.1473,46.159,46.1123,46.1532,18000.0
2009-12-29 09:30:00,79.06,79.12,78.9,79.12,8400.0,46.1473,46.1824,46.0539,46.1824,8400.0
2009-12-29 10:00:00,79.1,79.12,79.07,79.1,2500.0,46.1707,46.1824,46.1532,46.1707,2500.0
2009-12-29 10:30:00,79.08,79.08,79.02,79.03,17200.0,46.159,46.159,46.124,46.1298,17200.0
2009-12-29 11:00:00,79.07,79.1,79.03,79.06,15200.0,46.1532,46.1707,46.1298,46.1473,15200.0
2009-12-29 11:30:00,79.07,79.1,79.03,79.08,5500.0,46.1532,46.1707,46.1298,46.159,5500.0
2009-12-29 12:00:00,79.08,79.09,79.0,79.07,31000.0,46.159,46.1649,46.1123,46.1532,31000.0
2009-12-29 12:30:00,79.07,79.07,79.01,79.05,1700.0,46.1532,46.1532,46.1182,46.1415,1700.0
2009-12-29 13:00:00,79.05,79.08,79.03,79.08,3400.0,46.1415,46.159,46.1298,46.159,3400.0
2009-12-29 13:30:00,79.09,79.15,79.08,79.15,6300.0,46.1649,46.1999,46.159,46.1999,6300.0
2009-12-29 14:00:00,79.2,79.2,79.12,79.16,3400.0,46.2291,46.2291,46.1824,46.2057,3400.0
2009-12-29 14:30:00,79.17,79.2,79.12,79.15,5000.0,46.2115,46.2291,46.1824,46.1999,5000.0
2009-12-29 15:00:00,79.19,79.21,79.17,79.21,7900.0,46.2232,46.2349,46.2115,46.2349,7900.0
2009-12-29 15:30:00,79.22,79.26,79.18,79.24,7700.0,46.2407,46.2641,46.2174,46.2524,7700.0
2009-12-30 09:30:00,79.28,79.36,79.23,79.3,9000.0,46.2758,46.3225,46.2466,46.2874,9000.0
2009-12-30 10:00:00,79.3,79.3,79.24,79.26,2000.0,46.2874,46.2874,46.2524,46.2641,2000.0
2009-12-30 10:30:00,79.2,79.27,79.13,79.21,5000.0,46.2291,46.2699,46.1882,46.2349,5000.0
2009-12-30 11:00:00,79.19,79.26,79.16,79.2,5300.0,46.2232,46.2641,46.2057,46.2291,5300.0
2009-12-30 11:30:00,79.26,79.27,79.21,79.22,2400.0,46.2641,46.2699,46.2349,46.2407,2400.0
2009-12-30 12:00:00,79.22,79.24,79.17,79.23,8000.0,46.2407,46.2524,46.2115,46.2466,8000.0
2009-12-30 12:30:00,79.22,79.24,79.07,79.09,5500.0,46.2407,46.2524,46.1532,46.1649,5500.0
2009-12-30 13:00:00,79.2,79.31,79.15,79.31,4800.0,46.2291,46.2933,46.1999,46.2933,4800.0
2009-12-30 13:30:00,79.32,79.37,79.24,79.36,4800.0,46.2991,46.3283,46.2524,46.3225,4800.0
2009-12-30 14:00:00,79.3,79.33,79.21,79.32,4200.0,46.2874,46.3049,46.2349,46.2991,4200.0
2009-12-30 14:30:00,79.27,79.32,79.24,79.28,2500.0,46.2699,46.2991,46.2524,46.2758,2500.0
2009-12-30 15:00:00,79.33,79.33,79.2,79.23,4100.0,46.3049,46.3049,46.2291,46.2466,4100.0
2009-12-30 15:30:00,79.33,79.33,79.21,79.21,6100.0,46.3049,46.3049,46.2349,46.2349,6100.0
2009-12-31 09:30:00,79.06,79.13,78.94,79.06,6000.0,46.1473,46.1882,46.0773,46.1473,6000.0
2009-12-31 10:00:00,79.06,79.06,79.0,79.0,7800.0,46.1473,46.1473,46.1123,46.1123,7800.0
2009-12-31 10:30:00,78.86,79.07,78.75,79.04,3800.0,46.0306,46.1532,45.9664,46.1357,3800.0
2009-12-31 11:00:00,78.97,79.11,78.92,78.93,6200.0,46.0948,46.1765,46.0656,46.0715,6200.0
2009-12-31 11:30:00,78.95,79.18,78.95,79.15,9200.0,46.0831,46.2174,46.0831,46.1999,9200.0
2009-12-31 12:00:00,79.18,79.18,79.14,79.17,2600.0,46.2174,46.2174,46.194,46.2115,2600.0
2009-12-31 12:30:00,79.17,79.18,79.15,79.18,2000.0,46.2115,46.2174,46.1999,46.2174,2000.0
2009-12-31 13:00:00,79.18,79.25,79.15,79.23,1600.0,46.2174,46.2582,46.1999,46.2466,1600.0
2009-12-31 13:30:00,79.24,79.25,79.18,79.25,5000.0,46.2524,46.2582,46.2174,46.2582,5000.0
2009-12-31 14:00:00,79.24,79.27,79.15,79.2,3900.0,46.2524,46.2699,46.1999,46.2291,3900.0
2009-12-31 14:30:00,79.23,79.25,79.05,79.05,1500.0,46.2466,46.2582,46.1415,46.1415,1500.0
2009-12-31 15:00:00,79.14,79.17,79.07,79.14,2900.0,46.194,46.2115,46.1532,46.194,2900.0
2009-12-31 15:30:00,79.12,79.14,78.97,79.07,2200.0,46.1824,46.194,46.0948,46.1532,2200.0
2010-01-04 09:30:00,79.23,79.37,79.13,79.22,17600.0,46.2466,46.3283,46.1882,46.2407,17600.0
2010-01-04 10:00:00,79.3,79.44,79.25,79.34,8700.0,46.2874,46.3691,46.2582,46.3108,8700.0
2010-01-04 10:30:00,79.34,79.43,79.33,79.36,4800.0,46.3108,46.3633,46.3049,46.3225,4800.0
2010-01-04 11:00:00,79.42,79.43,79.25,79.26,16100.0,46.3575,46.3633,46.2582,46.2641,16100.0
2010-01-04 11:30:00,79.26,79.37,79.17,79.24,14100.0,46.2641,46.3283,46.2115,46.2524,14100.0
2010-01-04 12:00:00,79.23,79.36,79.21,79.34,8200.0,46.2466,46.3225,46.2349,46.3108,8200.0
2010-01-04 12:30:00,79.25,79.36,79.23,79.23,6500.0,46.2582,46.3225,46.2466,46.2466,6500.0
2010-01-04 13:00:00,79.24,79.31,79.17,79.17,3700.0,46.2524,46.2933,46.2115,46.2115,3700.0
2010-01-04 13:30:00,79.16,79.3,79.16,79.17,13400.0,46.2057,46.2874,46.2057,46.2115,13400.0
2010-01-04 14:00:00,79.27,79.35,79.18,79.25,5600.0,46.2699,46.3166,46.2174,46.2582,5600.0
2010-01-04 14:30:00,79.18,79.29,79.18,79.23,17900.0,46.2174,46.2816,46.2174,46.2466,17900.0
2010-01-04 15:00:00,79.25,79.29,79.2,79.25,5600.0,46.2582,46.2816,46.2291,46.2582,5600.0
2010-01-04 15:30:00,79.3,79.41,79.26,79.39,6400.0,46.2874,46.3516,46.2641,46.34,6400.0
2010-01-05 09:30:00,79.7,79.72,79.54,79.67,23100.0,46.5209,46.5326,46.4275,46.5034,23100.0
2010-01-05 10:00:00,79.72,79.75,79.64,79.64,15300.0,46.5326,46.5501,46.4859,46.4859,15300.0
2010-01-05 10:30:00,79.59,79.71,79.59,79.66,3600.0,46.4567,46.5267,46.4567,46.4976,3600.0
2010-01-05 11:00:00,79.63,79.72,79.62,79.7,4500.0,46.48,46.5326,46.4742,46.5209,4500.0
2010-01-05 11:30:00,79.72,79.75,79.66,79.71,4000.0,46.5326,46.5501,46.4976,46.5267,4000.0
2010-01-05 12:00:00,79.7,79.81,79.69,79.73,4000.0,46.5209,46.5851,46.5151,46.5384,4000.0
2010-01-05 12:30:00,79.74,79.79,79.72,79.78,4200.0,46.5443,46.5734,46.5326,46.5676,4200.0
2010-01-05 13:00:00,79.81,79.84,79.78,79.82,2800.0,46.5851,46.6026,46.5676,46.591,2800.0
2010-01-05 13:30:00,79.83,79.83,79.75,79.77,3800.0,46.5968,46.5968,46.5501,46.5618,3800.0
2010-01-05 14:00:00,79.83,79.86,79.76,79.78,5300.0,46.5968,46.6143,46.5559,46.5676,5300.0
2010-01-05 14:30:00,79.81,79.84,79.75,79.82,7800.0,46.5851,46.6026,46.5501,46.591,7800.0
2010-01-05 15:00:00,79.85,79.87,79.72,79.81,6800.0,46.6085,46.6201,46.5326,46.5851,6800.0
2010-01-05 15:30:00,79.84,79.86,79.73,79.81,3500.0,46.6026,46.6143,46.5384,46.5851,3500.0
2010-01-06 09:30:00,79.77,79.79,79.63,79.65,4900.0,46.5618,46.5734,46.48,46.4917,4900.0
2010-01-06 10:00:00,79.67,79.74,79.53,79.57,11500.0,46.5034,46.5443,46.4217,46.445,11500.0
2010-01-06 10:30:00,79.58,79.63,79.55,79.61,4800.0,46.4509,46.48,46.4334,46.4684,4800.0
2010-01-06 11:00:00,79.55,79.61,79.5,79.58,3300.0,46.4334,46.4684,46.4042,46.4509,3300.0
2010-01-06 11:30:00,79.54,79.6,79.5,79.6,2200.0,46.4275,46.4625,46.4042,46.4625,2200.0
2010-01-06 12:00:00,79.61,79.62,79.51,79.54,3500.0,46.4684,46.4742,46.41,46.4275,3500.0
2010-01-06 12:30:00,79.56,79.6,79.49,79.49,13200.0,46.4392,46.4625,46.3983,46.3983,13200.0
2010-01-06 13:00:00,79.49,79.52,79.46,79.5,2800.0,46.3983,46.4158,46.3808,46.4042,2800.0
2010-01-06 13:30:00,79.54,79.58,79.54,79.55,3700.0,46.4275,46.4509,46.4275,46.4334,3700.0
2010-01-06 14:00:00,79.57,79.67,79.55,79.61,19100.0,46.445,46.5034,46.4334,46.4684,19100.0
2010-01-06 14:30:00,79.62,79.7,79.58,79.7,8700.0,46.4742,46.5209,46.4509,46.5209,8700.0
2010-01-06 15:00:00,79.64,79.67,79.54,79.6,22600.0,46.4859,46.5034,46.4275,46.4625,22600.0
2010-01-06 15:30:00,79.56,79.62,79.53,79.6,5500.0,46.4392,46.4742,46.4217,46.4625,5500.0
2010-01-07 09:30:00,79.61,79.61,79.42,79.54,12800.0,46.4684,46.4684,46.3575,46.4275,12800.0
2010-01-07 10:00:00,79.6,79.6,79.52,79.53,8400.0,46.4625,46.4625,46.4158,46.4217,8400.0
2010-01-07 10:30:00,79.53,79.6,79.48,79.51,19500.0,46.4217,46.4625,46.3925,46.41,19500.0
2010-01-07 11:00:00,79.55,79.62,79.49,79.62,11800.0,46.4334,46.4742,46.3983,46.4742,11800.0
2010-01-07 11:30:00,79.61,79.62,79.59,79.59,2300.0,46.4684,46.4742,46.4567,46.4567,2300.0
2010-01-07 12:00:00,79.6,79.6,79.49,79.51,9800.0,46.4625,46.4625,46.3983,46.41,9800.0
2010-01-07 12:30:00,79.51,79.56,79.49,79.56,3400.0,46.41,46.4392,46.3983,46.4392,3400.0
2010-01-07 13:00:00,79.49,79.53,79.43,79.43,18400.0,46.3983,46.4217,46.3633,46.3633,18400.0
2010-01-07 13:30:00,79.45,79.49,79.43,79.49,2300.0,46.375,46.3983,46.3633,46.3983,2300.0
2010-01-07 14:00:00,79.47,79.56,79.47,79.49,1800.0,46.3867,46.4392,46.3867,46.3983,1800.0
2010-01-07 14:30:00,79.55,79.56,79.5,79.54,2200.0,46.4334,46.4392,46.4042,46.4275,2200.0
2010-01-07 15:00:00,79.5,79.53,79.42,79.46,6900.0,46.4042,46.4217,46.3575,46.3808,6900.0
2010-01-07 15:30:00,79.46,79.52,79.42,79.5,7300.0,46.3808,46.4158,46.3575,46.4042,7300.0
2010-01-08 09:30:00,79.77,79.79,79.63,79.71,17100.0,46.5618,46.5734,46.48,46.5267,17100.0
2010-01-08 10:00:00,79.65,79.65,79.5,79.57,4400.0,46.4917,46.4917,46.4042,46.445,4400.0
2010-01-08 10:30:00,79.61,79.64,79.56,79.6,8000.0,46.4684,46.4859,46.4392,46.4625,8000.0
2010-01-08 11:00:00,79.63,79.67,79.59,79.61,9800.0,46.48,46.5034,46.4567,46.4684,9800.0
2010-01-08 11:30:00,79.55,79.63,79.55,79.57,3000.0,46.4334,46.48,46.4334,46.445,3000.0
2010-01-08 12:00:00,79.6,79.65,79.57,79.63,18100.0,46.4625,46.4917,46.445,46.48,18100.0
2010-01-08 12:30:00,79.65,79.71,79.62,79.66,1800.0,46.4917,46.5267,46.4742,46.4976,1800.0
2010-01-08 13:00:00,79.65,79.74,79.63,79.71,4100.0,46.4917,46.5443,46.48,46.5267,4100.0
2010-01-08 13:30:00,79.68,79.71,79.64,79.7,1700.0,46.5092,46.5267,46.4859,46.5209,1700.0
2010-01-08 14:00:00,79.68,79.7,79.66,79.69,1700.0,46.5092,46.5209,46.4976,46.5151,1700.0
2010-01-08 14:30:00,79.74,79.74,79.65,79.72,2900.0,46.5443,46.5443,46.4917,46.5326,2900.0
2010-01-08 15:00:00,79.72,79.74,79.66,79.66,3100.0,46.5326,46.5443,46.4976,46.4976,3100.0
2010-01-08 15:30:00,79.66,79.71,79.6,79.68,9800.0,46.4976,46.5267,46.4625,46.5092,9800.0
2010-01-11 09:30:00,79.79,79.88,79.64,79.88,20200.0,46.5734,46.626,46.4859,46.626,20200.0
2010-01-11 10:00:00,79.89,79.89,79.8,79.8,14500.0,46.6318,46.6318,46.5793,46.5793,14500.0
2010-01-11 10:30:00,79.75,79.82,79.75,79.8,9200.0,46.5501,46.591,46.5501,46.5793,9200.0
2010-01-11 11:00:00,79.8,79.86,79.77,79.77,8200.0,46.5793,46.6143,46.5618,46.5618,8200.0
2010-01-11 11:30:00,79.77,79.81,79.75,79.8,1200.0,46.5618,46.5851,46.5501,46.5793,1200.0
2010-01-11 12:00:00,79.8,79.81,79.73,79.75,6300.0,46.5793,46.5851,46.5384,46.5501,6300.0
2010-01-11 12:30:00,79.79,79.8,79.69,79.69,7100.0,46.5734,46.5793,46.5151,46.5151,7100.0
2010-01-11 13:00:00,79.75,79.82,79.71,79.81,12000.0,46.5501,46.591,46.5267,46.5851,12000.0
2010-01-11 13:30:00,79.76,79.82,79.74,79.82,9400.0,46.5559,46.591,46.5443,46.591,9400.0
2010-01-11 14:00:00,79.85,79.85,79.6,79.77,29900.0,46.6085,46.6085,46.4625,46.5618,29900.0
2010-01-11 14:30:00,79.75,79.86,79.7,79.83,39300.0,46.5501,46.6143,46.5209,46.5968,39300.0
2010-01-11 15:00:00,79.83,79.83,79.74,79.76,12200.0,46.5968,46.5968,46.5443,46.5559,12200.0
2010-01-11 15:30:00,79.76,79.81,79.73,79.81,6000.0,46.5559,46.5851,46.5384,46.5851,6000.0
2010-01-12 09:30:00,80.15,80.19,80.04,80.09,14800.0,46.7836,46.8069,46.7194,46.7486,14800.0
2010-01-12 10:00:00,80.02,80.12,80.02,80.09,4500.0,46.7077,46.7661,46.7077,46.7486,4500.0
2010-01-12 10:30:00,80.12,80.14,79.97,80.02,16100.0,46.7661,46.7777,46.6785,46.7077,16100.0
2010-01-12 11:00:00,80.09,80.13,80.07,80.08,10700.0,46.7486,46.7719,46.7369,46.7427,10700.0
2010-01-12 11:30:00,80.1,80.1,80.01,80.08,11000.0,46.7544,46.7544,46.7019,46.7427,11000.0
2010-01-12 12:00:00,80.08,80.1,80.03,80.09,4100.0,46.7427,46.7544,46.7135,46.7486,4100.0
2010-01-12 12:30:00,80.1,80.24,80.07,80.11,4400.0,46.7544,46.8361,46.7369,46.7602,4400.0
2010-01-12 13:00:00,80.09,80.21,80.06,80.13,14200.0,46.7486,46.8186,46.731,46.7719,14200.0
2010-01-12 13:30:00,80.13,80.19,80.07,80.16,6900.0,46.7719,46.8069,46.7369,46.7894,6900.0
2010-01-12 14:00:00,80.12,80.17,80.1,80.14,4400.0,46.7661,46.7952,46.7544,46.7777,4400.0
2010-01-12 14:30:00,80.16,80.2,80.06,80.16,10200.0,46.7894,46.8128,46.731,46.7894,10200.0
2010-01-12 15:00:00,80.08,80.17,79.99,80.07,11200.0,46.7427,46.7952,46.6902,46.7369,11200.0
2010-01-12 15:30:00,80.09,80.19,80.08,80.16,6100.0,46.7486,46.8069,46.7427,46.7894,6100.0
2010-01-13 09:30:00,80.04,80.39,79.95,80.0,8700.0,46.7194,46.9237,46.6668,46.696,8700.0
2010-01-13 10:00:00,80.1,80.18,80.01,80.15,4100.0,46.7544,46.8011,46.7019,46.7836,4100.0
2010-01-13 10:30:00,80.13,80.15,80.08,80.15,4700.0,46.7719,46.7836,46.7427,46.7836,4700.0
2010-01-13 11:00:00,80.16,80.16,79.98,79.98,11600.0,46.7894,46.7894,46.6843,46.6843,11600.0
2010-01-13 11:30:00,80.01,80.02,79.96,80.02,3000.0,46.7019,46.7077,46.6727,46.7077,3000.0
2010-01-13 12:00:00,80.02,80.02,79.96,80.0,6300.0,46.7077,46.7077,46.6727,46.696,6300.0
2010-01-13 12:30:00,80.0,80.01,79.94,79.94,5000.0,46.696,46.7019,46.661,46.661,5000.0
2010-01-13 13:00:00,79.94,80.0,79.8,79.82,7600.0,46.661,46.696,46.5793,46.591,7600.0
2010-01-13 13:30:00,79.89,79.98,79.89,79.91,5700.0,46.6318,46.6843,46.6318,46.6435,5700.0
2010-01-13 14:00:00,79.88,79.94,79.84,79.86,6700.0,46.626,46.661,46.6026,46.6143,6700.0
2010-01-13 14:30:00,79.85,79.91,79.83,79.9,7800.0,46.6085,46.6435,46.5968,46.6376,7800.0
2010-01-13 15:00:00,79.89,79.9,79.83,79.86,7400.0,46.6318,46.6376,46.5968,46.6143,7400.0
2010-01-13 15:30:00,79.83,79.91,79.81,79.87,9000.0,46.5968,46.6435,46.5851,46.6201,9000.0
2010-01-14 09:30:00,80.04,80.07,79.85,79.98,5100.0,46.7194,46.7369,46.6085,46.6843,5100.0
2010-01-14 10:00:00,80.01,80.01,79.98,80.0,2500.0,46.7019,46.7019,46.6843,46.696,2500.0
2010-01-14 10:30:00,79.97,80.02,79.92,80.02,7500.0,46.6785,46.7077,46.6493,46.7077,7500.0
2010-01-14 11:00:00,80.04,80.04,79.98,80.03,4300.0,46.7194,46.7194,46.6843,46.7135,4300.0
2010-01-14 11:30:00,80.0,80.04,79.94,80.01,7500.0,46.696,46.7194,46.661,46.7019,7500.0
2010-01-14 12:00:00,79.98,79.99,79.93,79.98,7600.0,46.6843,46.6902,46.6552,46.6843,7600.0
2010-01-14 12:30:00,79.98,79.99,79.93,79.98,5200.0,46.6843,46.6902,46.6552,46.6843,5200.0
2010-01-14 13:00:00,79.97,80.16,79.96,80.09,13800.0,46.6785,46.7894,46.6727,46.7486,13800.0
2010-01-14 13:30:00,80.08,80.12,80.0,80.07,5400.0,46.7427,46.7661,46.696,46.7369,5400.0
2010-01-14 14:00:00,80.07,80.08,80.02,80.03,5100.0,46.7369,46.7427,46.7077,46.7135,5100.0
2010-01-14 14:30:00,80.06,80.06,80.01,80.03,2500.0,46.731,46.731,46.7019,46.7135,2500.0
2010-01-14 15:00:00,80.03,80.07,80.0,80.01,6300.0,46.7135,46.7369,46.696,46.7019,6300.0
2010-01-14 15:30:00,80.02,80.1,80.01,80.1,19800.0,46.7077,46.7544,46.7019,46.7544,19800.0
2010-01-15 09:30:00,80.25,80.37,80.12,80.33,19800.0,46.8419,46.912,46.7661,46.8886,19800.0
2010-01-15 10:00:00,80.3,80.37,80.29,80.33,5500.0,46.8711,46.912,46.8653,46.8886,5500.0
2010-01-15 10:30:00,80.32,80.39,80.29,80.35,8300.0,46.8828,46.9237,46.8653,46.9003,8300.0
2010-01-15 11:00:00,80.36,80.39,80.3,80.35,6200.0,46.9062,46.9237,46.8711,46.9003,6200.0
2010-01-15 11:30:00,80.34,80.35,80.29,80.29,2900.0,46.8945,46.9003,46.8653,46.8653,2900.0
2010-01-15 12:00:00,80.34,80.35,80.26,80.34,14500.0,46.8945,46.9003,46.8478,46.8945,14500.0
2010-01-15 12:30:00,80.33,80.39,80.3,80.3,13900.0,46.8886,46.9237,46.8711,46.8711,13900.0
2010-01-15 13:00:00,80.32,80.37,80.31,80.33,10600.0,46.8828,46.912,46.877,46.8886,10600.0
2010-01-15 13:30:00,80.3,80.34,80.27,80.27,5400.0,46.8711,46.8945,46.8536,46.8536,5400.0
2010-01-15 14:00:00,80.26,80.31,80.26,80.28,4200.0,46.8478,46.877,46.8478,46.8595,4200.0
2010-01-15 14:30:00,80.32,80.35,80.28,80.29,14800.0,46.8828,46.9003,46.8595,46.8653,14800.0
2010-01-15 15:00:00,80.29,80.31,80.24,80.24,14900.0,46.8653,46.877,46.8361,46.8361,14900.0
2010-01-15 15:30:00,80.28,80.31,80.25,80.26,12800.0,46.8595,46.877,46.8419,46.8478,12800.0
2010-01-19 09:30:00,80.12,80.17,80.02,80.06,27700.0,46.7661,46.7952,46.7077,46.731,27700.0
2010-01-19 10:00:00,80.07,80.12,80.06,80.06,600.0,46.7369,46.7661,46.731,46.731,600.0
2010-01-19 10:30:00,80.06,80.12,80.01,80.07,9800.0,46.731,46.7661,46.7019,46.7369,9800.0
2010-01-19 11:00:00,80.08,80.13,80.03,80.12,11000.0,46.7427,46.7719,46.7135,46.7661,11000.0
2010-01-19 11:30:00,80.14,80.14,80.08,80.12,5700.0,46.7777,46.7777,46.7427,46.7661,5700.0
2010-01-19 12:00:00,80.13,80.13,80.0,80.08,28200.0,46.7719,46.7719,46.696,46.7427,28200.0
2010-01-19 12:30:00,80.09,80.09,80.05,80.05,2800.0,46.7486,46.7486,46.7252,46.7252,2800.0
2010-01-19 13:00:00,80.09,80.15,80.09,80.12,3800.0,46.7486,46.7836,46.7486,46.7661,3800.0
2010-01-19 13:30:00,80.12,80.12,80.1,80.1,1800.0,46.7661,46.7661,46.7544,46.7544,1800.0
2010-01-19 14:00:00,80.12,80.13,80.11,80.11,600.0,46.7661,46.7719,46.7602,46.7602,600.0
2010-01-19 14:30:00,80.11,80.16,80.11,80.14,4700.0,46.7602,46.7894,46.7602,46.7777,4700.0
2010-01-19 15:00:00,80.13,80.14,80.1,80.14,7400.0,46.7719,46.7777,46.7544,46.7777,7400.0
2010-01-19 15:30:00,80.13,80.16,80.11,80.16,5700.0,46.7719,46.7894,46.7602,46.7894,5700.0
2010-01-20 09:30:00,80.28,80.4,80.26,80.32,6500.0,46.8595,46.9295,46.8478,46.8828,6500.0
2010-01-20 10:00:00,80.33,80.38,80.24,80.33,3700.0,46.8886,46.9178,46.8361,46.8886,3700.0
2010-01-20 10:30:00,80.37,80.4,80.35,80.39,6600.0,46.912,46.9295,46.9003,46.9237,6600.0
2010-01-20 11:00:00,80.41,80.44,80.36,80.36,3300.0,46.9353,46.9528,46.9062,46.9062,3300.0
2010-01-20 11:30:00,80.37,80.45,80.37,80.37,24200.0,46.912,46.9587,46.912,46.912,24200.0
2010-01-20 12:00:00,80.38,80.45,80.36,80.37,4000.0,46.9178,46.9587,46.9062,46.912,4000.0
2010-01-20 12:30:00,80.42,80.43,80.32,80.4,12500.0,46.9412,46.947,46.8828,46.9295,12500.0
2010-01-20 13:00:00,80.41,80.44,80.36,80.44,4600.0,46.9353,46.9528,46.9062,46.9528,4600.0
2010-01-20 13:30:00,80.44,80.45,80.33,80.34,3100.0,46.9528,46.9587,46.8886,46.8945,3100.0
2010-01-20 14:00:00,80.34,80.37,80.26,80.26,21000.0,46.8945,46.912,46.8478,46.8478,21000.0
2010-01-20 14:30:00,80.27,80.38,80.25,80.25,6600.0,46.8536,46.9178,46.8419,46.8419,6600.0
2010-01-20 15:00:00,80.25,80.45,80.25,80.37,13500.0,46.8419,46.9587,46.8419,46.912,13500.0
2010-01-20 15:30:00,80.33,80.4,80.26,80.37,8700.0,46.8886,46.9295,46.8478,46.912,8700.0
2010-01-21 09:30:00,80.45,80.45,80.33,80.37,7600.0,46.9587,46.9587,46.8886,46.912,7600.0
2010-01-21 10:00:00,80.37,80.48,80.36,80.48,7100.0,46.912,46.9762,46.9062,46.9762,7100.0
2010-01-21 10:30:00,80.45,80.56,80.45,80.56,4600.0,46.9587,47.0229,46.9587,47.0229,4600.0
2010-01-21 11:00:00,80.59,80.71,80.59,80.64,21400.0,47.0404,47.1104,47.0404,47.0696,21400.0
2010-01-21 11:30:00,80.65,80.75,80.63,80.66,8700.0,47.0754,47.1338,47.0638,47.0813,8700.0
2010-01-21 12:00:00,80.7,80.7,80.59,80.62,7100.0,47.1046,47.1046,47.0404,47.0579,7100.0
2010-01-21 12:30:00,80.64,80.68,80.58,80.68,1900.0,47.0696,47.0929,47.0346,47.0929,1900.0
2010-01-21 13:00:00,80.67,80.69,80.6,80.65,6700.0,47.0871,47.0988,47.0462,47.0754,6700.0
2010-01-21 13:30:00,80.66,80.66,80.58,80.59,5900.0,47.0813,47.0813,47.0346,47.0404,5900.0
2010-01-21 14:00:00,80.6,80.68,80.58,80.58,8100.0,47.0462,47.0929,47.0346,47.0346,8100.0
2010-01-21 14:30:00,80.62,80.63,80.58,80.6,4800.0,47.0579,47.0638,47.0346,47.0462,4800.0
2010-01-21 15:00:00,80.6,80.67,80.58,80.58,5900.0,47.0462,47.0871,47.0346,47.0346,5900.0
2010-01-21 15:30:00,80.62,80.67,80.59,80.65,7500.0,47.0579,47.0871,47.0404,47.0754,7500.0
2010-01-22 09:30:00,80.59,80.62,80.47,80.57,8300.0,47.0404,47.0579,46.9704,47.0287,8300.0
2010-01-22 10:00:00,80.56,80.71,80.51,80.71,4600.0,47.0229,47.1104,46.9937,47.1104,4600.0
2010-01-22 10:30:00,80.7,80.7,80.64,80.64,1400.0,47.1046,47.1046,47.0696,47.0696,1400.0
2010-01-22 11:00:00,80.51,80.65,80.5,80.65,1300.0,46.9937,47.0754,46.9879,47.0754,1300.0
2010-01-22 11:30:00,80.64,80.64,80.52,80.62,3500.0,47.0696,47.0696,46.9995,47.0579,3500.0
2010-01-22 12:00:00,80.54,80.62,80.51,80.6,8900.0,47.0112,47.0579,46.9937,47.0462,8900.0
2010-01-22 12:30:00,80.58,80.62,80.56,80.6,1600.0,47.0346,47.0579,47.0229,47.0462,1600.0
2010-01-22 13:00:00,80.58,80.66,80.58,80.64,7900.0,47.0346,47.0813,47.0346,47.0696,7900.0
2010-01-22 13:30:00,80.64,80.66,80.63,80.64,4500.0,47.0696,47.0813,47.0638,47.0696,4500.0
2010-01-22 14:00:00,80.66,80.69,80.6,80.6,7700.0,47.0813,47.0988,47.0462,47.0462,7700.0
2010-01-22 14:30:00,80.67,80.74,80.64,80.7,6200.0,47.0871,47.128,47.0696,47.1046,6200.0
2010-01-22 15:00:00,80.7,80.75,80.65,80.71,5200.0,47.1046,47.1338,47.0754,47.1104,5200.0
2010-01-22 15:30:00,80.71,80.74,80.61,80.64,6700.0,47.1104,47.128,47.0521,47.0696,6700.0
2010-01-25 09:30:00,80.59,80.61,80.55,80.59,11100.0,47.0404,47.0521,47.0171,47.0404,11100.0
2010-01-25 10:00:00,80.6,80.6,80.57,80.57,4800.0,47.0462,47.0462,47.0287,47.0287,4800.0
2010-01-25 10:30:00,80.55,80.6,80.55,80.6,7000.0,47.0171,47.0462,47.0171,47.0462,7000.0
2010-01-25 11:00:00,80.59,80.6,80.55,80.58,9700.0,47.0404,47.0462,47.0171,47.0346,9700.0
2010-01-25 11:30:00,80.59,80.65,80.58,80.58,6700.0,47.0404,47.0754,47.0346,47.0346,6700.0
2010-01-25 12:00:00,80.61,80.62,80.58,80.6,4500.0,47.0521,47.0579,47.0346,47.0462,4500.0
2010-01-25 12:30:00,80.6,80.6,80.54,80.59,6400.0,47.0462,47.0462,47.0112,47.0404,6400.0
2010-01-25 13:00:00,80.59,80.63,80.56,80.59,3500.0,47.0404,47.0638,47.0229,47.0404,3500.0
2010-01-25 13:30:00,80.63,80.65,80.6,80.63,3200.0,47.0638,47.0754,47.0462,47.0638,3200.0
2010-01-25 14:00:00,80.64,80.64,80.57,80.59,3000.0,47.0696,47.0696,47.0287,47.0404,3000.0
2010-01-25 14:30:00,80.59,80.65,80.58,80.58,11500.0,47.0404,47.0754,47.0346,47.0346,11500.0
2010-01-25 15:00:00,80.58,80.62,80.56,80.62,7900.0,47.0346,47.0579,47.0229,47.0579,7900.0
2010-01-25 15:30:00,80.62,80.64,80.57,80.64,13900.0,47.0579,47.0696,47.0287,47.0696,13900.0
2010-01-26 09:30:00,80.79,80.79,80.67,80.73,11400.0,47.1571,47.1571,47.0871,47.1221,11400.0
2010-01-26 10:00:00,80.71,80.71,80.62,80.64,8400.0,47.1104,47.1104,47.0579,47.0696,8400.0
2010-01-26 10:30:00,80.66,80.7,80.66,80.66,3100.0,47.0813,47.1046,47.0813,47.0813,3100.0
2010-01-26 11:00:00,80.71,80.72,80.62,80.67,21500.0,47.1104,47.1163,47.0579,47.0871,21500.0
2010-01-26 11:30:00,80.63,80.65,80.55,80.62,8100.0,47.0638,47.0754,47.0171,47.0579,8100.0
2010-01-26 12:00:00,80.61,80.61,80.57,80.59,10600.0,47.0521,47.0521,47.0287,47.0404,10600.0
2010-01-26 12:30:00,80.58,80.6,80.55,80.57,5100.0,47.0346,47.0462,47.0171,47.0287,5100.0
2010-01-26 13:00:00,80.59,80.61,80.51,80.61,13800.0,47.0404,47.0521,46.9937,47.0521,13800.0
2010-01-26 13:30:00,80.63,80.64,80.56,80.62,10200.0,47.0638,47.0696,47.0229,47.0579,10200.0
2010-01-26 14:00:00,80.55,80.64,80.53,80.59,21000.0,47.0171,47.0696,47.0054,47.0404,21000.0
2010-01-26 14:30:00,80.61,80.61,80.52,80.53,18500.0,47.0521,47.0521,46.9995,47.0054,18500.0
2010-01-26 15:00:00,80.56,80.56,80.52,80.55,5300.0,47.0229,47.0229,46.9995,47.0171,5300.0
2010-01-26 15:30:00,80.53,80.56,80.52,80.54,17700.0,47.0054,47.0229,46.9995,47.0112,17700.0
2010-01-27 09:30:00,80.69,80.69,80.53,80.62,7300.0,47.0988,47.0988,47.0054,47.0579,7300.0
2010-01-27 10:00:00,80.59,80.71,80.59,80.69,3000.0,47.0404,47.1104,47.0404,47.0988,3000.0
2010-01-27 10:30:00,80.7,80.72,80.64,80.64,8500.0,47.1046,47.1163,47.0696,47.0696,8500.0
2010-01-27 11:00:00,80.65,80.67,80.61,80.65,3900.0,47.0754,47.0871,47.0521,47.0754,3900.0
2010-01-27 11:30:00,80.65,80.66,80.62,80.62,10000.0,47.0754,47.0813,47.0579,47.0579,10000.0
2010-01-27 12:00:00,80.6,80.64,80.5,80.6,5400.0,47.0462,47.0696,46.9879,47.0462,5400.0
2010-01-27 12:30:00,80.6,80.63,80.55,80.63,6300.0,47.0462,47.0638,47.0171,47.0638,6300.0
2010-01-27 13:00:00,80.62,80.67,80.61,80.65,6700.0,47.0579,47.0871,47.0521,47.0754,6700.0
2010-01-27 13:30:00,80.64,80.66,80.59,80.63,5700.0,47.0696,47.0813,47.0404,47.0638,5700.0
2010-01-27 14:00:00,80.61,80.64,80.29,80.4,14100.0,47.0521,47.0696,46.8653,46.9295,14100.0
2010-01-27 14:30:00,80.4,80.4,80.29,80.36,9400.0,46.9295,46.9295,46.8653,46.9062,9400.0
2010-01-27 15:00:00,80.36,80.41,80.34,80.36,12700.0,46.9062,46.9353,46.8945,46.9062,12700.0
2010-01-27 15:30:00,80.36,80.4,80.35,80.39,11300.0,46.9062,46.9295,46.9003,46.9237,11300.0
2010-01-28 09:30:00,80.38,80.38,80.34,80.37,2600.0,46.9178,46.9178,46.8945,46.912,2600.0
2010-01-28 10:00:00,80.35,80.43,80.35,80.4,6800.0,46.9003,46.947,46.9003,46.9295,6800.0
2010-01-28 10:30:00,80.39,80.39,80.32,80.39,4500.0,46.9237,46.9237,46.8828,46.9237,4500.0
2010-01-28 11:00:00,80.4,80.44,80.32,80.35,9600.0,46.9295,46.9528,46.8828,46.9003,9600.0
2010-01-28 11:30:00,80.37,80.45,80.33,80.38,3100.0,46.912,46.9587,46.8886,46.9178,3100.0
2010-01-28 12:00:00,80.39,80.4,80.31,80.32,7500.0,46.9237,46.9295,46.877,46.8828,7500.0
2010-01-28 12:30:00,80.32,80.43,80.31,80.42,4200.0,46.8828,46.947,46.877,46.9412,4200.0
2010-01-28 13:00:00,80.38,80.41,80.22,80.35,7100.0,46.9178,46.9353,46.8244,46.9003,7100.0
2010-01-28 13:30:00,80.31,80.35,80.27,80.33,2200.0,46.877,46.9003,46.8536,46.8886,2200.0
2010-01-28 14:00:00,80.33,80.37,80.28,80.36,2900.0,46.8886,46.912,46.8595,46.9062,2900.0
2010-01-28 14:30:00,80.32,80.41,80.3,80.33,4100.0,46.8828,46.9353,46.8711,46.8886,4100.0
2010-01-28 15:00:00,80.38,80.39,80.25,80.28,11000.0,46.9178,46.9237,46.8419,46.8595,11000.0
2010-01-28 15:30:00,80.29,80.38,80.28,80.36,7100.0,46.8653,46.9178,46.8595,46.9062,7100.0
2010-01-29 09:30:00,80.36,80.37,80.25,80.34,6900.0,46.9062,46.912,46.8419,46.8945,6900.0
2010-01-29 10:00:00,80.36,80.36,80.29,80.29,4100.0,46.9062,46.9062,46.8653,46.8653,4100.0
2010-01-29 10:30:00,80.33,80.44,80.31,80.44,3100.0,46.8886,46.9528,46.877,46.9528,3100.0
2010-01-29 11:00:00,80.4,80.5,80.4,80.5,3400.0,46.9295,46.9879,46.9295,46.9879,3400.0
2010-01-29 11:30:00,80.49,80.53,80.46,80.46,3400.0,46.982,47.0054,46.9645,46.9645,3400.0
2010-01-29 12:00:00,80.55,80.57,80.51,80.56,7900.0,47.0171,47.0287,46.9937,47.0229,7900.0
2010-01-29 12:30:00,80.51,80.58,80.51,80.58,800.0,46.9937,47.0346,46.9937,47.0346,800.0
2010-01-29 13:00:00,80.58,80.62,80.52,80.57,10400.0,47.0346,47.0579,46.9995,47.0287,10400.0
2010-01-29 13:30:00,80.56,80.65,80.56,80.65,4100.0,47.0229,47.0754,47.0229,47.0754,4100.0
2010-01-29 14:00:00,80.65,80.66,80.55,80.61,6100.0,47.0754,47.0813,47.0171,47.0521,6100.0
2010-01-29 14:30:00,80.64,80.65,80.55,80.59,4900.0,47.0696,47.0754,47.0171,47.0404,4900.0
2010-01-29 15:00:00,80.59,80.7,80.59,80.7,9600.0,47.0404,47.1046,47.0404,47.1046,9600.0
2010-01-29 15:30:00,80.7,80.71,80.63,80.7,8900.0,47.1046,47.1104,47.0638,47.1046,8900.0
2010-02-01 09:30:00,80.34,80.34,80.2,80.25,31600.0,47.0655,47.0655,46.9835,47.0128,31600.0
2010-02-01 10:00:00,80.19,80.24,80.1,80.1,4700.0,46.9777,47.0069,46.9249,46.9249,4700.0
2010-02-01 10:30:00,80.11,80.18,80.09,80.18,8600.0,46.9308,46.9718,46.9191,46.9718,8600.0
2010-02-01 11:00:00,80.16,80.22,80.12,80.14,4200.0,46.9601,46.9952,46.9366,46.9484,4200.0
2010-02-01 11:30:00,80.12,80.15,80.08,80.14,6800.0,46.9366,46.9542,46.9132,46.9484,6800.0
2010-02-01 12:00:00,80.12,80.2,80.11,80.18,7200.0,46.9366,46.9835,46.9308,46.9718,7200.0
2010-02-01 12:30:00,80.2,80.2,80.11,80.13,5600.0,46.9835,46.9835,46.9308,46.9425,5600.0
2010-02-01 13:00:00,80.17,80.17,80.05,80.05,24900.0,46.9659,46.9659,46.8956,46.8956,24900.0
2010-02-01 13:30:00,80.12,80.16,80.08,80.13,2500.0,46.9366,46.9601,46.9132,46.9425,2500.0
2010-02-01 14:00:00,80.13,80.18,80.07,80.18,7400.0,46.9425,46.9718,46.9074,46.9718,7400.0
2010-02-01 14:30:00,80.18,80.2,80.16,80.18,7100.0,46.9718,46.9835,46.9601,46.9718,7100.0
2010-02-01 15:00:00,80.2,80.21,80.13,80.19,9100.0,46.9835,46.9894,46.9425,46.9777,9100.0
2010-02-01 15:30:00,80.19,80.2,80.1,80.16,7900.0,46.9777,46.9835,46.9249,46.9601,7900.0
2010-02-02 09:30:00,80.29,80.34,80.17,80.22,4700.0,47.0362,47.0655,46.9659,46.9952,4700.0
2010-02-02 10:00:00,80.26,80.39,80.26,80.33,2500.0,47.0187,47.0948,47.0187,47.0597,2500.0
2010-02-02 10:30:00,80.31,80.32,80.24,80.32,3500.0,47.048,47.0538,47.0069,47.0538,3500.0
2010-02-02 11:00:00,80.32,80.35,80.26,80.32,5300.0,47.0538,47.0714,47.0187,47.0538,5300.0
2010-02-02 11:30:00,80.3,80.36,80.27,80.27,12400.0,47.0421,47.0772,47.0245,47.0245,12400.0
2010-02-02 12:00:00,80.3,80.31,80.21,80.29,12200.0,47.0421,47.048,46.9894,47.0362,12200.0
2010-02-02 12:30:00,80.25,80.29,80.25,80.29,1500.0,47.0128,47.0362,47.0128,47.0362,1500.0
2010-02-02 13:00:00,80.29,80.29,80.24,80.29,1200.0,47.0362,47.0362,47.0069,47.0362,1200.0
2010-02-02 13:30:00,80.29,80.33,80.23,80.29,4600.0,47.0362,47.0597,47.0011,47.0362,4600.0
2010-02-02 14:00:00,80.32,80.35,80.3,80.34,5100.0,47.0538,47.0714,47.0421,47.0655,5100.0
2010-02-02 14:30:00,80.3,80.3,80.29,80.3,2000.0,47.0421,47.0421,47.0362,47.0421,2000.0
2010-02-02 15:00:00,80.3,80.35,80.29,80.35,4700.0,47.0421,47.0714,47.0362,47.0714,4700.0
2010-02-02 15:30:00,80.35,80.37,80.29,80.34,7700.0,47.0714,47.0831,47.0362,47.0655,7700.0
2010-02-03 09:30:00,80.22,80.28,80.07,80.2,87300.0,46.9952,47.0304,46.9074,46.9835,87300.0
2010-02-03 10:00:00,80.2,80.23,80.13,80.22,3500.0,46.9835,47.0011,46.9425,46.9952,3500.0
2010-02-03 10:30:00,80.2,80.26,80.15,80.19,4100.0,46.9835,47.0187,46.9542,46.9777,4100.0
2010-02-03 11:00:00,80.13,80.2,80.11,80.16,7000.0,46.9425,46.9835,46.9308,46.9601,7000.0
2010-02-03 11:30:00,80.18,80.21,80.15,80.21,1400.0,46.9718,46.9894,46.9542,46.9894,1400.0
2010-02-03 12:00:00,80.23,80.23,80.2,80.23,5200.0,47.0011,47.0011,46.9835,47.0011,5200.0
2010-02-03 12:30:00,80.22,80.23,80.2,80.2,5700.0,46.9952,47.0011,46.9835,46.9835,5700.0
2010-02-03 13:00:00,80.2,80.2,80.11,80.11,1600.0,46.9835,46.9835,46.9308,46.9308,1600.0
2010-02-03 13:30:00,80.14,80.14,80.07,80.07,5600.0,46.9484,46.9484,46.9074,46.9074,5600.0
2010-02-03 14:00:00,80.07,80.12,79.9,80.05,5400.0,46.9074,46.9366,46.8078,46.8956,5400.0
2010-02-03 14:30:00,80.04,80.12,80.0,80.04,19000.0,46.8898,46.9366,46.8663,46.8898,19000.0
2010-02-03 15:00:00,80.02,80.1,80.01,80.1,13900.0,46.8781,46.9249,46.8722,46.9249,13900.0
2010-02-03 15:30:00,80.05,80.11,80.04,80.1,6900.0,46.8956,46.9308,46.8898,46.9249,6900.0
2010-02-04 09:30:00,80.23,80.28,80.13,80.26,16800.0,47.0011,47.0304,46.9425,47.0187,16800.0
2010-02-04 10:00:00,80.28,80.32,80.26,80.31,2000.0,47.0304,47.0538,47.0187,47.048,2000.0
2010-02-04 10:30:00,80.35,80.35,80.23,80.29,3000.0,47.0714,47.0714,47.0011,47.0362,3000.0
2010-02-04 11:00:00,80.33,80.35,80.29,80.33,5600.0,47.0597,47.0714,47.0362,47.0597,5600.0
2010-02-04 11:30:00,80.34,80.44,80.33,80.39,6500.0,47.0655,47.1241,47.0597,47.0948,6500.0
2010-02-04 12:00:00,80.45,80.48,80.35,80.35,5700.0,47.13,47.1475,47.0714,47.0714,5700.0
2010-02-04 12:30:00,80.37,80.43,80.37,80.41,4500.0,47.0831,47.1183,47.0831,47.1065,4500.0
2010-02-04 13:00:00,80.41,80.49,80.41,80.47,5700.0,47.1065,47.1534,47.1065,47.1417,5700.0
2010-02-04 13:30:00,80.47,80.55,80.42,80.54,6300.0,47.1417,47.1886,47.1124,47.1827,6300.0
2010-02-04 14:00:00,80.53,80.55,80.48,80.48,5100.0,47.1768,47.1886,47.1475,47.1475,5100.0
2010-02-04 14:30:00,80.48,80.52,80.46,80.46,8300.0,47.1475,47.171,47.1358,47.1358,8300.0
2010-02-04 15:00:00,80.51,80.55,80.48,80.53,5300.0,47.1651,47.1886,47.1475,47.1768,5300.0
2010-02-04 15:30:00,80.53,80.58,80.48,80.57,15200.0,47.1768,47.2061,47.1475,47.2003,15200.0
2010-02-05 09:30:00,80.44,80.46,80.34,80.34,13700.0,47.1241,47.1358,47.0655,47.0655,13700.0
2010-02-05 10:00:00,80.44,80.51,80.44,80.48,7400.0,47.1241,47.1651,47.1241,47.1475,7400.0
2010-02-05 10:30:00,80.45,80.47,80.4,80.42,5100.0,47.13,47.1417,47.1007,47.1124,5100.0
2010-02-05 11:00:00,80.41,80.51,80.41,80.51,5800.0,47.1065,47.1651,47.1065,47.1651,5800.0
2010-02-05 11:30:00,80.52,80.56,80.51,80.55,17100.0,47.171,47.1944,47.1651,47.1886,17100.0
2010-02-05 12:00:00,80.56,80.58,80.54,80.57,5200.0,47.1944,47.2061,47.1827,47.2003,5200.0
2010-02-05 12:30:00,80.56,80.64,80.55,80.62,49700.0,47.1944,47.2413,47.1886,47.2296,49700.0
2010-02-05 13:00:00,80.62,80.7,80.56,80.68,30100.0,47.2296,47.2764,47.1944,47.2647,30100.0
2010-02-05 13:30:00,80.65,80.75,80.65,80.69,20000.0,47.2471,47.3057,47.2471,47.2706,20000.0
2010-02-05 14:00:00,80.72,80.73,80.6,80.63,16500.0,47.2881,47.294,47.2178,47.2354,16500.0
2010-02-05 14:30:00,80.71,80.71,80.61,80.68,24500.0,47.2823,47.2823,47.2237,47.2647,24500.0
2010-02-05 15:00:00,80.7,80.7,80.58,80.62,6600.0,47.2764,47.2764,47.2061,47.2296,6600.0
2010-02-05 15:30:00,80.58,80.64,80.58,80.59,9400.0,47.2061,47.2413,47.2061,47.212,9400.0
2010-02-08 09:30:00,80.56,80.61,80.4,80.61,15200.0,47.1944,47.2237,47.1007,47.2237,15200.0
2010-02-08 10:00:00,80.6,80.6,80.46,80.53,16100.0,47.2178,47.2178,47.1358,47.1768,16100.0
2010-02-08 10:30:00,80.53,80.53,80.45,80.5,7100.0,47.1768,47.1768,47.13,47.1593,7100.0
2010-02-08 11:00:00,80.48,80.48,80.39,80.41,5600.0,47.1475,47.1475,47.0948,47.1065,5600.0
2010-02-08 11:30:00,80.44,80.47,80.4,80.47,5500.0,47.1241,47.1417,47.1007,47.1417,5500.0
2010-02-08 12:00:00,80.47,80.47,80.41,80.45,3100.0,47.1417,47.1417,47.1065,47.13,3100.0
2010-02-08 12:30:00,80.45,80.47,80.39,80.43,11500.0,47.13,47.1417,47.0948,47.1183,11500.0
2010-02-08 13:00:00,80.44,80.46,80.42,80.44,12800.0,47.1241,47.1358,47.1124,47.1241,12800.0
2010-02-08 13:30:00,80.45,80.47,80.44,80.47,9600.0,47.13,47.1417,47.1241,47.1417,9600.0
2010-02-08 14:00:00,80.46,80.47,80.4,80.4,11700.0,47.1358,47.1417,47.1007,47.1007,11700.0
2010-02-08 14:30:00,80.44,80.46,80.39,80.43,5000.0,47.1241,47.1358,47.0948,47.1183,5000.0
2010-02-08 15:00:00,80.43,80.47,80.38,80.47,5700.0,47.1183,47.1417,47.089,47.1417,5700.0
2010-02-08 15:30:00,80.45,80.52,80.43,80.52,25200.0,47.13,47.171,47.1183,47.171,25200.0
2010-02-09 09:30:00,80.52,80.52,80.43,80.5,4600.0,47.171,47.171,47.1183,47.1593,4600.0
2010-02-09 10:00:00,80.5,80.55,80.45,80.51,12900.0,47.1593,47.1886,47.13,47.1651,12900.0
2010-02-09 10:30:00,80.52,80.56,80.47,80.53,15000.0,47.171,47.1944,47.1417,47.1768,15000.0
2010-02-09 11:00:00,80.51,80.59,80.5,80.52,8000.0,47.1651,47.212,47.1593,47.171,8000.0
2010-02-09 11:30:00,80.51,80.57,80.4,80.42,12000.0,47.1651,47.2003,47.1007,47.1124,12000.0
2010-02-09 12:00:00,80.41,80.43,80.35,80.42,10800.0,47.1065,47.1183,47.0714,47.1124,10800.0
2010-02-09 12:30:00,80.34,80.49,80.33,80.4,33700.0,47.0655,47.1534,47.0597,47.1007,33700.0
2010-02-09 13:00:00,80.4,80.4,80.3,80.3,10900.0,47.1007,47.1007,47.0421,47.0421,10900.0
2010-02-09 13:30:00,80.34,80.35,80.27,80.27,4400.0,47.0655,47.0714,47.0245,47.0245,4400.0
2010-02-09 14:00:00,80.3,80.36,80.28,80.29,7200.0,47.0421,47.0772,47.0304,47.0362,7200.0
2010-02-09 14:30:00,80.34,80.35,80.29,80.3,2800.0,47.0655,47.0714,47.0362,47.0421,2800.0
2010-02-09 15:00:00,80.31,80.34,80.3,80.32,12900.0,47.048,47.0655,47.0421,47.0538,12900.0
2010-02-09 15:30:00,80.32,80.33,80.29,80.31,15700.0,47.0538,47.0597,47.0362,47.048,15700.0
2010-02-10 09:30:00,80.34,80.4,80.31,80.31,6000.0,47.0655,47.1007,47.048,47.048,6000.0
2010-02-10 10:00:00,80.3,80.39,80.3,80.39,3000.0,47.0421,47.0948,47.0421,47.0948,3000.0
2010-02-10 10:30:00,80.35,80.39,80.23,80.24,68300.0,47.0714,47.0948,47.0011,47.0069,68300.0
2010-02-10 11:00:00,80.22,80.29,80.19,80.19,4600.0,46.9952,47.0362,46.9777,46.9777,4600.0
2010-02-10 11:30:00,80.22,80.25,80.18,80.25,2700.0,46.9952,47.0128,46.9718,47.0128,2700.0
2010-02-10 12:00:00,80.26,80.26,80.16,80.17,5700.0,47.0187,47.0187,46.9601,46.9659,5700.0
2010-02-10 12:30:00,80.14,80.2,80.13,80.16,5000.0,46.9484,46.9835,46.9425,46.9601,5000.0
2010-02-10 13:00:00,80.13,80.13,79.95,79.98,23600.0,46.9425,46.9425,46.8371,46.8546,23600.0
2010-02-10 13:30:00,80.0,80.05,79.96,80.05,2800.0,46.8663,46.8956,46.8429,46.8956,2800.0
2010-02-10 14:00:00,80.05,80.09,80.0,80.03,3800.0,46.8956,46.9191,46.8663,46.8839,3800.0
2010-02-10 14:30:00,80.01,80.08,80.0,80.0,4500.0,46.8722,46.9132,46.8663,46.8663,4500.0
2010-02-10 15:00:00,80.04,80.08,80.0,80.01,8000.0,46.8898,46.9132,46.8663,46.8722,8000.0
2010-02-10 15:30:00,80.0,80.06,79.95,80.06,6900.0,46.8663,46.9015,46.8371,46.9015,6900.0
2010-02-11 09:30:00,80.07,80.1,79.99,80.0,6800.0,46.9074,46.9249,46.8605,46.8663,6800.0
2010-02-11 10:00:00,80.01,80.02,79.97,80.02,2900.0,46.8722,46.8781,46.8488,46.8781,2900.0
2010-02-11 10:30:00,79.99,80.04,79.96,80.0,5900.0,46.8605,46.8898,46.8429,46.8663,5900.0
2010-02-11 11:00:00,79.97,80.02,79.97,79.97,9100.0,46.8488,46.8781,46.8488,46.8488,9100.0
2010-02-11 11:30:00,80.0,80.0,79.89,79.94,13200.0,46.8663,46.8663,46.8019,46.8312,13200.0
2010-02-11 12:00:00,79.94,79.97,79.9,79.96,24100.0,46.8312,46.8488,46.8078,46.8429,24100.0
2010-02-11 12:30:00,79.97,79.97,79.88,79.91,20700.0,46.8488,46.8488,46.796,46.8136,20700.0
2010-02-11 13:00:00,79.89,79.92,79.81,79.92,12700.0,46.8019,46.8195,46.755,46.8195,12700.0
2010-02-11 13:30:00,79.89,80.02,79.86,79.95,8400.0,46.8019,46.8781,46.7843,46.8371,8400.0
2010-02-11 14:00:00,80.02,80.03,79.96,79.96,7400.0,46.8781,46.8839,46.8429,46.8429,7400.0
2010-02-11 14:30:00,80.01,80.01,79.94,79.97,9300.0,46.8722,46.8722,46.8312,46.8488,9300.0
2010-02-11 15:00:00,79.98,79.99,79.95,79.95,10400.0,46.8546,46.8605,46.8371,46.8371,10400.0
2010-02-11 15:30:00,79.94,79.99,79.91,79.99,9800.0,46.8312,46.8605,46.8136,46.8605,9800.0
2010-02-12 09:30:00,80.18,80.24,80.09,80.09,20600.0,46.9718,47.0069,46.9191,46.9191,20600.0
2010-02-12 10:00:00,80.11,80.14,80.02,80.12,19300.0,46.9308,46.9484,46.8781,46.9366,19300.0
2010-02-12 10:30:00,80.11,80.12,80.05,80.09,5700.0,46.9308,46.9366,46.8956,46.9191,5700.0
2010-02-12 11:00:00,80.12,80.15,80.06,80.1,4400.0,46.9366,46.9542,46.9015,46.9249,4400.0
2010-02-12 11:30:00,80.12,80.16,80.07,80.12,11600.0,46.9366,46.9601,46.9074,46.9366,11600.0
2010-02-12 12:00:00,80.12,80.16,80.12,80.13,2900.0,46.9366,46.9601,46.9366,46.9425,2900.0
2010-02-12 12:30:00,80.14,80.15,80.08,80.09,9900.0,46.9484,46.9542,46.9132,46.9191,9900.0
2010-02-12 13:00:00,80.14,80.18,80.13,80.17,3100.0,46.9484,46.9718,46.9425,46.9659,3100.0
2010-02-12 13:30:00,80.16,80.17,80.12,80.16,1500.0,46.9601,46.9659,46.9366,46.9601,1500.0
2010-02-12 14:00:00,80.15,80.16,80.06,80.1,11900.0,46.9542,46.9601,46.9015,46.9249,11900.0
2010-02-12 14:30:00,80.08,80.13,80.06,80.13,4000.0,46.9132,46.9425,46.9015,46.9425,4000.0
2010-02-12 15:00:00,80.11,80.16,80.09,80.14,6900.0,46.9308,46.9601,46.9191,46.9484,6900.0
2010-02-12 15:30:00,80.15,80.17,80.09,80.1,8100.0,46.9542,46.9659,46.9191,46.9249,8100.0
2010-02-16 09:30:00,79.96,80.0,79.93,79.96,13000.0,46.8429,46.8663,46.8253,46.8429,13000.0
2010-02-16 10:00:00,80.0,80.02,79.95,80.02,2700.0,46.8663,46.8781,46.8371,46.8781,2700.0
2010-02-16 10:30:00,80.01,80.02,79.93,79.98,82600.0,46.8722,46.8781,46.8253,46.8546,82600.0
2010-02-16 11:00:00,79.98,79.98,79.94,79.97,12600.0,46.8546,46.8546,46.8312,46.8488,12600.0
2010-02-16 11:30:00,79.98,79.98,79.93,79.98,4200.0,46.8546,46.8546,46.8253,46.8546,4200.0
2010-02-16 12:00:00,79.96,80.07,79.95,80.07,5300.0,46.8429,46.9074,46.8371,46.9074,5300.0
2010-02-16 12:30:00,80.04,80.15,80.01,80.15,4500.0,46.8898,46.9542,46.8722,46.9542,4500.0
2010-02-16 13:00:00,80.09,80.14,80.09,80.13,3400.0,46.9191,46.9484,46.9191,46.9425,3400.0
2010-02-16 13:30:00,80.15,80.18,80.1,80.13,5700.0,46.9542,46.9718,46.9249,46.9425,5700.0
2010-02-16 14:00:00,80.17,80.21,80.16,80.18,3300.0,46.9659,46.9894,46.9601,46.9718,3300.0
2010-02-16 14:30:00,80.18,80.24,80.14,80.14,4800.0,46.9718,47.0069,46.9484,46.9484,4800.0
2010-02-16 15:00:00,80.21,80.21,80.17,80.21,11400.0,46.9894,46.9894,46.9659,46.9894,11400.0
2010-02-16 15:30:00,80.19,80.22,80.15,80.15,6500.0,46.9777,46.9952,46.9542,46.9542,6500.0
2010-02-17 09:30:00,80.03,80.13,80.03,80.12,8000.0,46.8839,46.9425,46.8839,46.9366,8000.0
2010-02-17 10:00:00,80.19,80.19,80.12,80.16,2300.0,46.9777,46.9777,46.9366,46.9601,2300.0
2010-02-17 10:30:00,80.15,80.16,80.1,80.16,5600.0,46.9542,46.9601,46.9249,46.9601,5600.0
2010-02-17 11:00:00,80.13,80.15,80.04,80.13,6400.0,46.9425,46.9542,46.8898,46.9425,6400.0
2010-02-17 11:30:00,80.12,80.16,80.09,80.12,9700.0,46.9366,46.9601,46.9191,46.9366,9700.0
2010-02-17 12:00:00,80.13,80.14,80.07,80.12,9100.0,46.9425,46.9484,46.9074,46.9366,9100.0
2010-02-17 12:30:00,80.14,80.14,80.07,80.08,4900.0,46.9484,46.9484,46.9074,46.9132,4900.0
2010-02-17 13:00:00,80.05,80.06,79.94,79.99,19700.0,46.8956,46.9015,46.8312,46.8605,19700.0
2010-02-17 13:30:00,80.0,80.01,79.97,79.98,2400.0,46.8663,46.8722,46.8488,46.8546,2400.0
2010-02-17 14:00:00,79.96,79.98,79.81,79.96,17400.0,46.8429,46.8546,46.755,46.8429,17400.0
2010-02-17 14:30:00,79.87,79.94,79.85,79.86,6000.0,46.7902,46.8312,46.7785,46.7843,6000.0
2010-02-17 15:00:00,79.89,79.94,79.87,79.88,14700.0,46.8019,46.8312,46.7902,46.796,14700.0
2010-02-17 15:30:00,79.93,79.95,79.88,79.93,5600.0,46.8253,46.8371,46.796,46.8253,5600.0
2010-02-18 09:30:00,80.0,80.0,79.92,79.93,26500.0,46.8663,46.8663,46.8195,46.8253,26500.0
2010-02-18 10:00:00,79.95,79.97,79.86,79.86,5800.0,46.8371,46.8488,46.7843,46.7843,5800.0
2010-02-18 10:30:00,79.89,79.96,79.89,79.92,2800.0,46.8019,46.8429,46.8019,46.8195,2800.0
2010-02-18 11:00:00,79.89,79.9,79.71,79.72,6700.0,46.8019,46.8078,46.6965,46.7023,6700.0
2010-02-18 11:30:00,79.78,79.79,79.71,79.72,2200.0,46.7375,46.7433,46.6965,46.7023,2200.0
2010-02-18 12:00:00,79.78,79.83,79.78,79.8,5000.0,46.7375,46.7668,46.7375,46.7492,5000.0
2010-02-18 12:30:00,79.81,79.81,79.71,79.71,6100.0,46.755,46.755,46.6965,46.6965,6100.0
2010-02-18 13:00:00,79.77,79.78,79.71,79.71,1700.0,46.7316,46.7375,46.6965,46.6965,1700.0
2010-02-18 13:30:00,79.79,79.79,79.75,79.75,3900.0,46.7433,46.7433,46.7199,46.7199,3900.0
2010-02-18 14:00:00,79.75,79.75,79.69,79.7,5300.0,46.7199,46.7199,46.6847,46.6906,5300.0
2010-02-18 14:30:00,79.73,79.75,79.68,79.73,5000.0,46.7082,46.7199,46.6789,46.7082,5000.0
2010-02-18 15:00:00,79.74,79.8,79.71,79.76,4100.0,46.714,46.7492,46.6965,46.7257,4100.0
2010-02-18 15:30:00,79.78,79.82,79.73,79.77,3000.0,46.7375,46.7609,46.7082,46.7316,3000.0
2010-02-19 09:30:00,79.82,79.82,79.69,79.74,8600.0,46.7609,46.7609,46.6847,46.714,8600.0
2010-02-19 10:00:00,79.74,79.77,79.72,79.75,5500.0,46.714,46.7316,46.7023,46.7199,5500.0
2010-02-19 10:30:00,79.71,79.71,79.61,79.69,5900.0,46.6965,46.6965,46.6379,46.6847,5900.0
2010-02-19 11:00:00,79.67,79.7,79.65,79.7,2900.0,46.673,46.6906,46.6613,46.6906,2900.0
2010-02-19 11:30:00,79.71,79.72,79.67,79.71,3900.0,46.6965,46.7023,46.673,46.6965,3900.0
2010-02-19 12:00:00,79.7,79.72,79.66,79.72,3900.0,46.6906,46.7023,46.6672,46.7023,3900.0
2010-02-19 12:30:00,79.67,79.72,79.67,79.67,3600.0,46.673,46.7023,46.673,46.673,3600.0
2010-02-19 13:00:00,79.72,79.72,79.67,79.7,1700.0,46.7023,46.7023,46.673,46.6906,1700.0
2010-02-19 13:30:00,79.72,79.79,79.71,79.79,6600.0,46.7023,46.7433,46.6965,46.7433,6600.0
2010-02-19 14:00:00,79.79,79.82,79.78,79.82,8000.0,46.7433,46.7609,46.7375,46.7609,8000.0
2010-02-19 14:30:00,79.82,79.83,79.78,79.79,11600.0,46.7609,46.7668,46.7375,46.7433,11600.0
2010-02-19 15:00:00,79.84,79.85,79.78,79.84,10300.0,46.7726,46.7785,46.7375,46.7726,10300.0
2010-02-19 15:30:00,79.83,79.84,79.79,79.8,19600.0,46.7668,46.7726,46.7433,46.7492,19600.0
2010-02-22 09:30:00,80.02,80.02,79.82,79.86,18200.0,46.8781,46.8781,46.7609,46.7843,18200.0
2010-02-22 10:00:00,79.83,79.87,79.81,79.86,3300.0,46.7668,46.7902,46.755,46.7843,3300.0
2010-02-22 10:30:00,79.86,79.88,79.82,79.86,3900.0,46.7843,46.796,46.7609,46.7843,3900.0
2010-02-22 11:00:00,79.81,79.89,79.81,79.89,800.0,46.755,46.8019,46.755,46.8019,800.0
2010-02-22 11:30:00,79.89,79.89,79.81,79.86,2300.0,46.8019,46.8019,46.755,46.7843,2300.0
2010-02-22 12:00:00,79.89,79.89,79.78,79.84,6100.0,46.8019,46.8019,46.7375,46.7726,6100.0
2010-02-22 12:30:00,79.84,79.89,79.81,79.86,7100.0,46.7726,46.8019,46.755,46.7843,7100.0
2010-02-22 13:00:00,79.87,79.87,79.84,79.84,1300.0,46.7902,46.7902,46.7726,46.7726,1300.0
2010-02-22 13:30:00,79.84,79.85,79.83,79.83,3300.0,46.7726,46.7785,46.7668,46.7668,3300.0
2010-02-22 14:00:00,79.84,79.85,79.83,79.84,3100.0,46.7726,46.7785,46.7668,46.7726,3100.0
2010-02-22 14:30:00,79.86,79.88,79.82,79.84,6000.0,46.7843,46.796,46.7609,46.7726,6000.0
2010-02-22 15:00:00,79.84,79.91,79.8,79.85,20100.0,46.7726,46.8136,46.7492,46.7785,20100.0
2010-02-22 15:30:00,79.89,79.92,79.88,79.92,9500.0,46.8019,46.8195,46.796,46.8195,9500.0
2010-02-23 09:30:00,79.92,79.94,79.89,79.94,4400.0,46.8195,46.8312,46.8019,46.8312,4400.0
2010-02-23 10:00:00,79.95,80.27,79.95,80.26,28000.0,46.8371,47.0245,46.8371,47.0187,28000.0
2010-02-23 10:30:00,80.22,80.23,80.14,80.2,16700.0,46.9952,47.0011,46.9484,46.9835,16700.0
2010-02-23 11:00:00,80.18,80.2,80.14,80.2,3100.0,46.9718,46.9835,46.9484,46.9835,3100.0
2010-02-23 11:30:00,80.22,80.28,80.18,80.26,5500.0,46.9952,47.0304,46.9718,47.0187,5500.0
2010-02-23 12:00:00,80.27,80.27,80.15,80.24,2600.0,47.0245,47.0245,46.9542,47.0069,2600.0
2010-02-23 12:30:00,80.15,80.23,80.15,80.22,7300.0,46.9542,47.0011,46.9542,46.9952,7300.0
2010-02-23 13:00:00,80.24,80.3,80.23,80.3,2700.0,47.0069,47.0421,47.0011,47.0421,2700.0
2010-02-23 13:30:00,80.29,80.37,80.29,80.36,1400.0,47.0362,47.0831,47.0362,47.0772,1400.0
2010-02-23 14:00:00,80.37,80.37,80.26,80.26,3400.0,47.0831,47.0831,47.0187,47.0187,3400.0
2010-02-23 14:30:00,80.28,80.33,80.25,80.26,3000.0,47.0304,47.0597,47.0128,47.0187,3000.0
2010-02-23 15:00:00,80.26,80.37,80.25,80.35,8600.0,47.0187,47.0831,47.0128,47.0714,8600.0
2010-02-23 15:30:00,80.27,80.38,80.27,80.33,6400.0,47.0245,47.089,47.0245,47.0597,6400.0
2010-02-24 09:30:00,80.3,80.37,80.21,80.28,5500.0,47.0421,47.0831,46.9894,47.0304,5500.0
2010-02-24 10:00:00,80.28,80.47,80.28,80.47,7100.0,47.0304,47.1417,47.0304,47.1417,7100.0
2010-02-24 10:30:00,80.47,80.47,80.4,80.4,2100.0,47.1417,47.1417,47.1007,47.1007,2100.0
2010-02-24 11:00:00,80.46,80.47,80.39,80.44,5700.0,47.1358,47.1417,47.0948,47.1241,5700.0
2010-02-24 11:30:00,80.47,80.47,80.43,80.45,4600.0,47.1417,47.1417,47.1183,47.13,4600.0
2010-02-24 12:00:00,80.47,80.49,80.43,80.46,8200.0,47.1417,47.1534,47.1183,47.1358,8200.0
2010-02-24 12:30:00,80.44,80.46,80.43,80.45,1300.0,47.1241,47.1358,47.1183,47.13,1300.0
2010-02-24 13:00:00,80.48,80.48,80.32,80.39,6400.0,47.1475,47.1475,47.0538,47.0948,6400.0
2010-02-24 13:30:00,80.32,80.39,80.28,80.34,7700.0,47.0538,47.0948,47.0304,47.0655,7700.0
2010-02-24 14:00:00,80.31,80.36,80.26,80.35,4500.0,47.048,47.0772,47.0187,47.0714,4500.0
2010-02-24 14:30:00,80.34,80.39,80.23,80.37,8500.0,47.0655,47.0948,47.0011,47.0831,8500.0
2010-02-24 15:00:00,80.32,80.37,80.29,80.37,9900.0,47.0538,47.0831,47.0362,47.0831,9900.0
2010-02-24 15:30:00,80.37,80.43,80.35,80.43,2400.0,47.0831,47.1183,47.0714,47.1183,2400.0
2010-02-25 09:30:00,80.53,80.65,80.46,80.48,8100.0,47.1768,47.2471,47.1358,47.1475,8100.0
2010-02-25 10:00:00,80.55,80.6,80.48,80.48,4900.0,47.1886,47.2178,47.1475,47.1475,4900.0
2010-02-25 10:30:00,80.49,80.54,80.49,80.49,6400.0,47.1534,47.1827,47.1534,47.1534,6400.0
2010-02-25 11:00:00,80.54,80.58,80.52,80.56,1500.0,47.1827,47.2061,47.171,47.1944,1500.0
2010-02-25 11:30:00,80.51,80.58,80.48,80.54,14500.0,47.1651,47.2061,47.1475,47.1827,14500.0
2010-02-25 12:00:00,80.51,80.57,80.5,80.52,4900.0,47.1651,47.2003,47.1593,47.171,4900.0
2010-02-25 12:30:00,80.54,80.54,80.49,80.54,5400.0,47.1827,47.1827,47.1534,47.1827,5400.0
2010-02-25 13:00:00,80.54,80.59,80.51,80.57,4100.0,47.1827,47.212,47.1651,47.2003,4100.0
2010-02-25 13:30:00,80.57,80.58,80.48,80.5,10200.0,47.2003,47.2061,47.1475,47.1593,10200.0
2010-02-25 14:00:00,80.51,80.53,80.49,80.53,6300.0,47.1651,47.1768,47.1534,47.1768,6300.0
2010-02-25 14:30:00,80.53,80.57,80.51,80.55,5400.0,47.1768,47.2003,47.1651,47.1886,5400.0
2010-02-25 15:00:00,80.57,80.58,80.52,80.55,9800.0,47.2003,47.2061,47.171,47.1886,9800.0
2010-02-25 15:30:00,80.55,80.59,80.53,80.58,8100.0,47.1886,47.212,47.1768,47.2061,8100.0
2010-02-26 09:30:00,80.53,80.69,80.53,80.69,3600.0,47.1768,47.2706,47.1768,47.2706,3600.0
2010-02-26 10:00:00,80.7,80.71,80.64,80.66,800.0,47.2764,47.2823,47.2413,47.253,800.0
2010-02-26 10:30:00,80.69,80.69,80.6,80.68,3100.0,47.2706,47.2706,47.2178,47.2647,3100.0
2010-02-26 11:00:00,80.69,80.72,80.66,80.7,4700.0,47.2706,47.2881,47.253,47.2764,4700.0
2010-02-26 11:30:00,80.67,80.75,80.67,80.75,4700.0,47.2588,47.3057,47.2588,47.3057,4700.0
2010-02-26 12:00:00,80.74,80.78,80.72,80.78,5200.0,47.2999,47.3233,47.2881,47.3233,5200.0
2010-02-26 12:30:00,80.77,80.8,80.74,80.8,2200.0,47.3174,47.335,47.2999,47.335,2200.0
2010-02-26 13:00:00,80.8,80.85,80.79,80.79,17000.0,47.335,47.3643,47.3291,47.3291,17000.0
2010-02-26 13:30:00,80.84,80.87,80.83,80.86,3000.0,47.3584,47.376,47.3526,47.3702,3000.0
2010-02-26 14:00:00,80.86,80.87,80.85,80.87,3900.0,47.3702,47.376,47.3643,47.376,3900.0
2010-02-26 14:30:00,80.83,80.88,80.78,80.84,6500.0,47.3526,47.3819,47.3233,47.3584,6500.0
2010-02-26 15:00:00,80.85,80.86,80.79,80.79,8800.0,47.3643,47.3702,47.3291,47.3291,8800.0
2010-02-26 15:30:00,80.8,80.8,80.76,80.76,2700.0,47.335,47.335,47.3116,47.3116,2700.0
2010-03-01 09:30:00,80.6,80.6,80.41,80.43,21900.0,47.3727,47.3727,47.2611,47.2728,21900.0
2010-03-01 10:00:00,80.43,80.54,80.43,80.52,3100.0,47.2728,47.3375,47.2728,47.3257,3100.0
2010-03-01 10:30:00,80.54,80.56,80.5,80.5,4700.0,47.3375,47.3492,47.314,47.314,4700.0
2010-03-01 11:00:00,80.55,80.55,80.49,80.51,7600.0,47.3433,47.3433,47.3081,47.3198,7600.0
2010-03-01 11:30:00,80.5,80.54,80.42,80.53,21000.0,47.314,47.3375,47.2669,47.3316,21000.0
2010-03-01 12:00:00,80.54,80.55,80.5,80.55,5300.0,47.3375,47.3433,47.314,47.3433,5300.0
2010-03-01 12:30:00,80.54,80.55,80.49,80.54,5700.0,47.3375,47.3433,47.3081,47.3375,5700.0
2010-03-01 13:00:00,80.53,80.55,80.53,80.54,3400.0,47.3316,47.3433,47.3316,47.3375,3400.0
2010-03-01 13:30:00,80.54,80.55,80.53,80.53,5300.0,47.3375,47.3433,47.3316,47.3316,5300.0
2010-03-01 14:00:00,80.54,80.55,80.51,80.51,4400.0,47.3375,47.3433,47.3198,47.3198,4400.0
2010-03-01 14:30:00,80.52,80.55,80.47,80.54,6700.0,47.3257,47.3433,47.2963,47.3375,6700.0
2010-03-01 15:00:00,80.51,80.57,80.51,80.55,4400.0,47.3198,47.3551,47.3198,47.3433,4400.0
2010-03-01 15:30:00,80.52,80.57,80.46,80.51,14400.0,47.3257,47.3551,47.2904,47.3198,14400.0
2010-03-02 09:30:00,80.54,80.54,80.45,80.48,15700.0,47.3375,47.3375,47.2846,47.3022,15700.0
2010-03-02 10:00:00,80.5,80.52,80.45,80.51,24800.0,47.314,47.3257,47.2846,47.3198,24800.0
2010-03-02 10:30:00,80.51,80.53,80.46,80.51,20000.0,47.3198,47.3316,47.2904,47.3198,20000.0
2010-03-02 11:00:00,80.46,80.52,80.44,80.49,17300.0,47.2904,47.3257,47.2787,47.3081,17300.0
2010-03-02 11:30:00,80.47,80.51,80.47,80.5,2900.0,47.2963,47.3198,47.2963,47.314,2900.0
2010-03-02 12:00:00,80.52,80.58,80.5,80.56,6600.0,47.3257,47.361,47.314,47.3492,6600.0
2010-03-02 12:30:00,80.59,80.59,80.55,80.55,2500.0,47.3669,47.3669,47.3433,47.3433,2500.0
2010-03-02 13:00:00,80.58,80.61,80.55,80.58,13400.0,47.361,47.3786,47.3433,47.361,13400.0
2010-03-02 13:30:00,80.61,80.61,80.56,80.56,4200.0,47.3786,47.3786,47.3492,47.3492,4200.0
2010-03-02 14:00:00,80.59,80.66,80.55,80.66,5800.0,47.3669,47.408,47.3433,47.408,5800.0
2010-03-02 14:30:00,80.66,80.67,80.61,80.64,16900.0,47.408,47.4139,47.3786,47.3962,16900.0
2010-03-02 15:00:00,80.63,80.64,80.56,80.62,7600.0,47.3904,47.3962,47.3492,47.3845,7600.0
2010-03-02 15:30:00,80.62,80.66,80.55,80.66,14900.0,47.3845,47.408,47.3433,47.408,14900.0
2010-03-03 09:30:00,80.58,80.58,80.46,80.46,13900.0,47.361,47.361,47.2904,47.2904,13900.0
2010-03-03 10:00:00,80.48,80.58,80.48,80.57,11200.0,47.3022,47.361,47.3022,47.3551,11200.0
2010-03-03 10:30:00,80.58,80.58,80.51,80.51,2700.0,47.361,47.361,47.3198,47.3198,2700.0
2010-03-03 11:00:00,80.54,80.56,80.51,80.53,2600.0,47.3375,47.3492,47.3198,47.3316,2600.0
2010-03-03 11:30:00,80.5,80.56,80.5,80.56,4800.0,47.314,47.3492,47.314,47.3492,4800.0
2010-03-03 12:00:00,80.57,80.57,80.5,80.57,2600.0,47.3551,47.3551,47.314,47.3551,2600.0
2010-03-03 12:30:00,80.58,80.61,80.51,80.55,5600.0,47.361,47.3786,47.3198,47.3433,5600.0
2010-03-03 13:00:00,80.59,80.61,80.55,80.59,29700.0,47.3669,47.3786,47.3433,47.3669,29700.0
2010-03-03 13:30:00,80.54,80.59,80.52,80.58,5300.0,47.3375,47.3669,47.3257,47.361,5300.0
2010-03-03 14:00:00,80.58,80.61,80.53,80.61,5300.0,47.361,47.3786,47.3316,47.3786,5300.0
2010-03-03 14:30:00,80.61,80.67,80.55,80.65,4900.0,47.3786,47.4139,47.3433,47.4021,4900.0
2010-03-03 15:00:00,80.66,80.68,80.61,80.66,12100.0,47.408,47.4198,47.3786,47.408,12100.0
2010-03-03 15:30:00,80.68,80.68,80.61,80.63,7000.0,47.4198,47.4198,47.3786,47.3904,7000.0
2010-03-04 09:30:00,80.6,80.63,80.53,80.59,34100.0,47.3727,47.3904,47.3316,47.3669,34100.0
2010-03-04 10:00:00,80.65,80.67,80.56,80.63,2500.0,47.4021,47.4139,47.3492,47.3904,2500.0
2010-03-04 10:30:00,80.65,80.68,80.56,80.56,21800.0,47.4021,47.4198,47.3492,47.3492,21800.0
2010-03-04 11:00:00,80.55,80.62,80.54,80.61,8600.0,47.3433,47.3845,47.3375,47.3786,8600.0
2010-03-04 11:30:00,80.62,80.73,80.61,80.73,5400.0,47.3845,47.4491,47.3786,47.4491,5400.0
2010-03-04 12:00:00,80.69,80.72,80.64,80.64,5800.0,47.4256,47.4433,47.3962,47.3962,5800.0
2010-03-04 12:30:00,80.68,80.75,80.65,80.69,4400.0,47.4198,47.4609,47.4021,47.4256,4400.0
2010-03-04 13:00:00,80.73,80.74,80.69,80.69,3800.0,47.4491,47.455,47.4256,47.4256,3800.0
2010-03-04 13:30:00,80.66,80.74,80.66,80.73,5000.0,47.408,47.455,47.408,47.4491,5000.0
2010-03-04 14:00:00,80.74,80.74,80.7,80.72,5600.0,47.455,47.455,47.4315,47.4433,5600.0
2010-03-04 14:30:00,80.71,80.73,80.68,80.69,14500.0,47.4374,47.4491,47.4198,47.4256,14500.0
2010-03-04 15:00:00,80.72,80.74,80.68,80.74,3800.0,47.4433,47.455,47.4198,47.455,3800.0
2010-03-04 15:30:00,80.73,80.74,80.72,80.74,7400.0,47.4491,47.455,47.4433,47.455,7400.0
2010-03-05 09:30:00,80.56,80.56,80.4,80.42,15800.0,47.3492,47.3492,47.2552,47.2669,15800.0
2010-03-05 10:00:00,80.45,80.49,80.4,80.4,7400.0,47.2846,47.3081,47.2552,47.2552,7400.0
2010-03-05 10:30:00,80.37,80.41,80.35,80.35,11800.0,47.2376,47.2611,47.2258,47.2258,11800.0
2010-03-05 11:00:00,80.39,80.41,80.31,80.32,8000.0,47.2493,47.2611,47.2023,47.2082,8000.0
2010-03-05 11:30:00,80.4,80.44,80.32,80.44,6400.0,47.2552,47.2787,47.2082,47.2787,6400.0
2010-03-05 12:00:00,80.44,80.44,80.33,80.37,9100.0,47.2787,47.2787,47.214,47.2376,9100.0
2010-03-05 12:30:00,80.4,80.45,80.37,80.4,4700.0,47.2552,47.2846,47.2376,47.2552,4700.0
2010-03-05 13:00:00,80.43,80.43,80.39,80.4,1800.0,47.2728,47.2728,47.2493,47.2552,1800.0
2010-03-05 13:30:00,80.36,80.39,80.36,80.39,1900.0,47.2317,47.2493,47.2317,47.2493,1900.0
2010-03-05 14:00:00,80.38,80.48,80.37,80.46,3400.0,47.2434,47.3022,47.2376,47.2904,3400.0
2010-03-05 14:30:00,80.47,80.49,80.42,80.43,5900.0,47.2963,47.3081,47.2669,47.2728,5900.0
2010-03-05 15:00:00,80.47,80.49,80.38,80.45,6400.0,47.2963,47.3081,47.2434,47.2846,6400.0
2010-03-05 15:30:00,80.46,80.46,80.34,80.34,13500.0,47.2904,47.2904,47.2199,47.2199,13500.0
2010-03-08 09:30:00,80.39,80.4,80.35,80.37,6000.0,47.2493,47.2552,47.2258,47.2376,6000.0
2010-03-08 10:00:00,80.37,80.4,80.35,80.37,9900.0,47.2376,47.2552,47.2258,47.2376,9900.0
2010-03-08 10:30:00,80.37,80.4,80.37,80.37,3400.0,47.2376,47.2552,47.2376,47.2376,3400.0
2010-03-08 11:00:00,80.38,80.43,80.38,80.43,4300.0,47.2434,47.2728,47.2434,47.2728,4300.0
2010-03-08 11:30:00,80.41,80.44,80.37,80.42,7800.0,47.2611,47.2787,47.2376,47.2669,7800.0
2010-03-08 12:00:00,80.44,80.45,80.43,80.44,4100.0,47.2787,47.2846,47.2728,47.2787,4100.0
2010-03-08 12:30:00,80.39,80.44,80.38,80.44,4000.0,47.2493,47.2787,47.2434,47.2787,4000.0
2010-03-08 13:00:00,80.4,80.46,80.4,80.46,3400.0,47.2552,47.2904,47.2552,47.2904,3400.0
2010-03-08 13:30:00,80.45,80.47,80.42,80.47,4400.0,47.2846,47.2963,47.2669,47.2963,4400.0
2010-03-08 14:00:00,80.47,80.48,80.42,80.47,8000.0,47.2963,47.3022,47.2669,47.2963,8000.0
2010-03-08 14:30:00,80.46,80.48,80.45,80.48,1700.0,47.2904,47.3022,47.2846,47.3022,1700.0
2010-03-08 15:00:00,80.45,80.47,80.42,80.47,3400.0,47.2846,47.2963,47.2669,47.2963,3400.0
2010-03-08 15:30:00,80.43,80.48,80.43,80.48,5600.0,47.2728,47.3022,47.2728,47.3022,5600.0
2010-03-09 09:30:00,80.45,80.66,80.45,80.53,8900.0,47.2846,47.408,47.2846,47.3316,8900.0
2010-03-09 10:00:00,80.54,80.56,80.5,80.54,5600.0,47.3375,47.3492,47.314,47.3375,5600.0
2010-03-09 10:30:00,80.56,80.58,80.48,80.53,12700.0,47.3492,47.361,47.3022,47.3316,12700.0
2010-03-09 11:00:00,80.56,80.56,80.49,80.52,4300.0,47.3492,47.3492,47.3081,47.3257,4300.0
2010-03-09 11:30:00,80.53,80.53,80.49,80.52,3600.0,47.3316,47.3316,47.3081,47.3257,3600.0
2010-03-09 12:00:00,80.53,80.55,80.53,80.54,4400.0,47.3316,47.3433,47.3316,47.3375,4400.0
2010-03-09 12:30:00,80.55,80.55,80.5,80.5,2300.0,47.3433,47.3433,47.314,47.314,2300.0
2010-03-09 13:00:00,80.54,80.57,80.49,80.53,4900.0,47.3375,47.3551,47.3081,47.3316,4900.0
2010-03-09 13:30:00,80.5,80.54,80.5,80.51,4200.0,47.314,47.3375,47.314,47.3198,4200.0
2010-03-09 14:00:00,80.54,80.56,80.51,80.54,4500.0,47.3375,47.3492,47.3198,47.3375,4500.0
2010-03-09 14:30:00,80.56,80.64,80.51,80.58,6700.0,47.3492,47.3962,47.3198,47.361,6700.0
2010-03-09 15:00:00,80.55,80.65,80.55,80.63,4700.0,47.3433,47.4021,47.3433,47.3904,4700.0
2010-03-09 15:30:00,80.64,80.65,80.58,80.64,5100.0,47.3962,47.4021,47.361,47.3962,5100.0
2010-03-10 09:30:00,80.46,80.64,80.45,80.46,13300.0,47.2904,47.3962,47.2846,47.2904,13300.0
2010-03-10 10:00:00,80.47,80.47,80.4,80.45,6900.0,47.2963,47.2963,47.2552,47.2846,6900.0
2010-03-10 10:30:00,80.42,80.46,80.42,80.45,1900.0,47.2669,47.2904,47.2669,47.2846,1900.0
2010-03-10 11:00:00,80.46,80.46,80.41,80.43,9800.0,47.2904,47.2904,47.2611,47.2728,9800.0
2010-03-10 11:30:00,80.43,80.43,80.4,80.4,5500.0,47.2728,47.2728,47.2552,47.2552,5500.0
2010-03-10 12:00:00,80.4,80.43,80.38,80.42,10400.0,47.2552,47.2728,47.2434,47.2669,10400.0
2010-03-10 12:30:00,80.41,80.44,80.4,80.44,2500.0,47.2611,47.2787,47.2552,47.2787,2500.0
2010-03-10 13:00:00,80.44,80.47,80.44,80.47,2200.0,47.2787,47.2963,47.2787,47.2963,2200.0
2010-03-10 13:30:00,80.47,80.53,80.44,80.53,8100.0,47.2963,47.3316,47.2787,47.3316,8100.0
2010-03-10 14:00:00,80.5,80.53,80.47,80.47,5000.0,47.314,47.3316,47.2963,47.2963,5000.0
2010-03-10 14:30:00,80.46,80.54,80.46,80.53,4700.0,47.2904,47.3375,47.2904,47.3316,4700.0
2010-03-10 15:00:00,80.54,80.54,80.47,80.54,3400.0,47.3375,47.3375,47.2963,47.3375,3400.0
2010-03-10 15:30:00,80.54,80.54,80.51,80.53,17700.0,47.3375,47.3375,47.3198,47.3316,17700.0
2010-03-11 09:30:00,80.42,80.46,80.4,80.44,5900.0,47.2669,47.2904,47.2552,47.2787,5900.0
2010-03-11 10:00:00,80.44,80.45,80.39,80.43,8500.0,47.2787,47.2846,47.2493,47.2728,8500.0
2010-03-11 10:30:00,80.43,80.43,80.35,80.35,8500.0,47.2728,47.2728,47.2258,47.2258,8500.0
2010-03-11 11:00:00,80.38,80.4,80.33,80.34,6000.0,47.2434,47.2552,47.214,47.2199,6000.0
2010-03-11 11:30:00,80.32,80.37,80.32,80.34,4800.0,47.2082,47.2376,47.2082,47.2199,4800.0
2010-03-11 12:00:00,80.32,80.35,80.3,80.34,7300.0,47.2082,47.2258,47.1964,47.2199,7300.0
2010-03-11 12:30:00,80.35,80.42,80.35,80.38,6600.0,47.2258,47.2669,47.2258,47.2434,6600.0
2010-03-11 13:00:00,80.52,80.52,80.43,80.43,1300.0,47.3257,47.3257,47.2728,47.2728,1300.0
2010-03-11 13:30:00,80.43,80.46,80.37,80.39,4200.0,47.2728,47.2904,47.2376,47.2493,4200.0
2010-03-11 14:00:00,80.41,80.44,80.41,80.43,4400.0,47.2611,47.2787,47.2611,47.2728,4400.0
2010-03-11 14:30:00,80.43,80.47,80.42,80.42,4700.0,47.2728,47.2963,47.2669,47.2669,4700.0
2010-03-11 15:00:00,80.44,80.44,80.4,80.41,13800.0,47.2787,47.2787,47.2552,47.2611,13800.0
2010-03-11 15:30:00,80.42,80.46,80.4,80.42,10200.0,47.2669,47.2904,47.2552,47.2669,10200.0
2010-03-12 09:30:00,80.22,80.39,80.22,80.33,11700.0,47.1494,47.2493,47.1494,47.214,11700.0
2010-03-12 10:00:00,80.3,80.44,80.3,80.41,10100.0,47.1964,47.2787,47.1964,47.2611,10100.0
2010-03-12 10:30:00,80.44,80.48,80.43,80.45,3800.0,47.2787,47.3022,47.2728,47.2846,3800.0
2010-03-12 11:00:00,80.45,80.52,80.45,80.49,4100.0,47.2846,47.3257,47.2846,47.3081,4100.0
2010-03-12 11:30:00,80.48,80.55,80.48,80.54,3000.0,47.3022,47.3433,47.3022,47.3375,3000.0
2010-03-12 12:00:00,80.54,80.6,80.5,80.56,29000.0,47.3375,47.3727,47.314,47.3492,29000.0
2010-03-12 12:30:00,80.54,80.58,80.53,80.54,2000.0,47.3375,47.361,47.3316,47.3375,2000.0
2010-03-12 13:00:00,80.57,80.57,80.5,80.55,4600.0,47.3551,47.3551,47.314,47.3433,4600.0
2010-03-12 13:30:00,80.52,80.53,80.52,80.52,5800.0,47.3257,47.3316,47.3257,47.3257,5800.0
2010-03-12 14:00:00,80.53,80.58,80.53,80.58,2700.0,47.3316,47.361,47.3316,47.361,2700.0
2010-03-12 14:30:00,80.55,80.59,80.5,80.51,4000.0,47.3433,47.3669,47.314,47.3198,4000.0
2010-03-12 15:00:00,80.51,80.56,80.48,80.51,6600.0,47.3198,47.3492,47.3022,47.3198,6600.0
2010-03-12 15:30:00,80.56,80.56,80.51,80.56,5000.0,47.3492,47.3492,47.3198,47.3492,5000.0
2010-03-15 09:30:00,80.57,80.59,80.5,80.53,6700.0,47.3551,47.3669,47.314,47.3316,6700.0
2010-03-15 10:00:00,80.53,80.55,80.45,80.45,6900.0,47.3316,47.3433,47.2846,47.2846,6900.0
2010-03-15 10:30:00,80.43,80.49,80.43,80.44,2400.0,47.2728,47.3081,47.2728,47.2787,2400.0
2010-03-15 11:00:00,80.47,80.48,80.43,80.47,4000.0,47.2963,47.3022,47.2728,47.2963,4000.0
2010-03-15 11:30:00,80.48,80.48,80.44,80.44,18800.0,47.3022,47.3022,47.2787,47.2787,18800.0
2010-03-15 12:00:00,80.47,80.49,80.44,80.44,6800.0,47.2963,47.3081,47.2787,47.2787,6800.0
2010-03-15 12:30:00,80.43,80.44,80.42,80.43,13200.0,47.2728,47.2787,47.2669,47.2728,13200.0
2010-03-15 13:00:00,80.43,80.48,80.43,80.48,6600.0,47.2728,47.3022,47.2728,47.3022,6600.0
2010-03-15 13:30:00,80.45,80.55,80.45,80.52,5100.0,47.2846,47.3433,47.2846,47.3257,5100.0
2010-03-15 14:00:00,80.51,80.55,80.5,80.54,3300.0,47.3198,47.3433,47.314,47.3375,3300.0
2010-03-15 14:30:00,80.55,80.57,80.51,80.57,3000.0,47.3433,47.3551,47.3198,47.3551,3000.0
2010-03-15 15:00:00,80.53,80.59,80.53,80.57,6800.0,47.3316,47.3669,47.3316,47.3551,6800.0
2010-03-15 15:30:00,80.56,80.57,80.51,80.52,4700.0,47.3492,47.3551,47.3198,47.3257,4700.0
2010-03-16 09:30:00,80.57,80.66,80.57,80.57,7300.0,47.3551,47.408,47.3551,47.3551,7300.0
2010-03-16 10:00:00,80.62,80.7,80.6,80.7,3400.0,47.3845,47.4315,47.3727,47.4315,3400.0
2010-03-16 10:30:00,80.7,80.7,80.66,80.66,9300.0,47.4315,47.4315,47.408,47.408,9300.0
2010-03-16 11:00:00,80.67,80.7,80.62,80.68,7200.0,47.4139,47.4315,47.3845,47.4198,7200.0
2010-03-16 11:30:00,80.67,80.71,80.63,80.71,10600.0,47.4139,47.4374,47.3904,47.4374,10600.0
2010-03-16 12:00:00,80.71,80.72,80.7,80.72,11100.0,47.4374,47.4433,47.4315,47.4433,11100.0
2010-03-16 12:30:00,80.71,80.73,80.66,80.71,20400.0,47.4374,47.4491,47.408,47.4374,20400.0
2010-03-16 13:00:00,80.7,80.71,80.68,80.7,11200.0,47.4315,47.4374,47.4198,47.4315,11200.0
2010-03-16 13:30:00,80.71,80.73,80.68,80.68,9600.0,47.4374,47.4491,47.4198,47.4198,9600.0
2010-03-16 14:00:00,80.71,80.85,80.68,80.85,11600.0,47.4374,47.5197,47.4198,47.5197,11600.0
2010-03-16 14:30:00,80.85,80.86,80.74,80.86,3300.0,47.5197,47.5256,47.455,47.5256,3300.0
2010-03-16 15:00:00,80.86,80.86,80.81,80.86,5800.0,47.5256,47.5256,47.4962,47.5256,5800.0
2010-03-16 15:30:00,80.82,80.9,80.78,80.89,7700.0,47.502,47.5491,47.4785,47.5432,7700.0
2010-03-17 09:30:00,80.95,80.99,80.94,80.97,6300.0,47.5784,47.602,47.5726,47.5902,6300.0
2010-03-17 10:00:00,80.93,81.0,80.88,80.91,6400.0,47.5667,47.6078,47.5373,47.5549,6400.0
2010-03-17 10:30:00,80.91,80.95,80.89,80.93,6300.0,47.5549,47.5784,47.5432,47.5667,6300.0
2010-03-17 11:00:00,80.93,80.95,80.92,80.94,13300.0,47.5667,47.5784,47.5608,47.5726,13300.0
2010-03-17 11:30:00,80.96,80.98,80.92,80.98,28700.0,47.5843,47.5961,47.5608,47.5961,28700.0
2010-03-17 12:00:00,80.95,80.96,80.9,80.95,8500.0,47.5784,47.5843,47.5491,47.5784,8500.0
2010-03-17 12:30:00,80.95,80.97,80.92,80.97,3600.0,47.5784,47.5902,47.5608,47.5902,3600.0
2010-03-17 13:00:00,80.97,80.99,80.92,80.94,8000.0,47.5902,47.602,47.5608,47.5726,8000.0
2010-03-17 13:30:00,80.92,80.96,80.9,80.9,3600.0,47.5608,47.5843,47.5491,47.5491,3600.0
2010-03-17 14:00:00,80.92,80.95,80.88,80.95,4800.0,47.5608,47.5784,47.5373,47.5784,4800.0
2010-03-17 14:30:00,80.96,80.98,80.94,80.98,4500.0,47.5843,47.5961,47.5726,47.5961,4500.0
2010-03-17 15:00:00,80.95,81.01,80.94,81.0,7300.0,47.5784,47.6137,47.5726,47.6078,7300.0
2010-03-17 15:30:00,81.0,81.01,80.95,81.01,3900.0,47.6078,47.6137,47.5784,47.6137,3900.0
2010-03-18 09:30:00,81.05,81.05,80.93,80.99,9300.0,47.6372,47.6372,47.5667,47.602,9300.0
2010-03-18 10:00:00,81.02,81.02,80.93,80.95,1900.0,47.6196,47.6196,47.5667,47.5784,1900.0
2010-03-18 10:30:00,80.93,80.95,80.9,80.93,5100.0,47.5667,47.5784,47.5491,47.5667,5100.0
2010-03-18 11:00:00,80.92,80.92,80.81,80.85,7400.0,47.5608,47.5608,47.4962,47.5197,7400.0
2010-03-18 11:30:00,80.86,80.87,80.79,80.85,3600.0,47.5256,47.5314,47.4844,47.5197,3600.0
2010-03-18 12:00:00,80.85,80.91,80.83,80.83,4600.0,47.5197,47.5549,47.5079,47.5079,4600.0
2010-03-18 12:30:00,80.86,80.88,80.82,80.82,5800.0,47.5256,47.5373,47.502,47.502,5800.0
2010-03-18 13:00:00,80.82,80.86,80.82,80.84,3100.0,47.502,47.5256,47.502,47.5138,3100.0
2010-03-18 13:30:00,80.8,80.85,80.8,80.83,2000.0,47.4903,47.5197,47.4903,47.5079,2000.0
2010-03-18 14:00:00,80.84,80.85,80.8,80.82,7300.0,47.5138,47.5197,47.4903,47.502,7300.0
2010-03-18 14:30:00,80.82,80.84,80.8,80.81,8200.0,47.502,47.5138,47.4903,47.4962,8200.0
2010-03-18 15:00:00,80.81,80.85,80.79,80.83,9200.0,47.4962,47.5197,47.4844,47.5079,9200.0
2010-03-18 15:30:00,80.8,80.86,80.68,80.76,25500.0,47.4903,47.5256,47.4198,47.4668,25500.0
2010-03-19 09:30:00,80.71,80.77,80.68,80.71,18800.0,47.4374,47.4727,47.4198,47.4374,18800.0
2010-03-19 10:00:00,80.72,80.85,80.69,80.85,5700.0,47.4433,47.5197,47.4256,47.5197,5700.0
2010-03-19 10:30:00,80.86,80.86,80.8,80.84,5300.0,47.5256,47.5256,47.4903,47.5138,5300.0
2010-03-19 11:00:00,80.81,80.87,80.79,80.87,3900.0,47.4962,47.5314,47.4844,47.5314,3900.0
2010-03-19 11:30:00,80.9,80.9,80.85,80.86,3500.0,47.5491,47.5491,47.5197,47.5256,3500.0
2010-03-19 12:00:00,80.84,80.92,80.82,80.89,1900.0,47.5138,47.5608,47.502,47.5432,1900.0
2010-03-19 12:30:00,80.9,80.9,80.85,80.89,6900.0,47.5491,47.5491,47.5197,47.5432,6900.0
2010-03-19 13:00:00,80.85,80.88,80.84,80.85,1600.0,47.5197,47.5373,47.5138,47.5197,1600.0
2010-03-19 13:30:00,80.84,80.87,80.84,80.86,1000.0,47.5138,47.5314,47.5138,47.5256,1000.0
2010-03-19 14:00:00,80.86,80.86,80.77,80.8,1200.0,47.5256,47.5256,47.4727,47.4903,1200.0
2010-03-19 14:30:00,80.8,80.85,80.71,80.72,45800.0,47.4903,47.5197,47.4374,47.4433,45800.0
2010-03-19 15:00:00,80.72,80.74,80.7,80.7,5000.0,47.4433,47.455,47.4315,47.4315,5000.0
2010-03-19 15:30:00,80.72,80.75,80.7,80.74,3500.0,47.4433,47.4609,47.4315,47.455,3500.0
2010-03-22 09:30:00,80.89,80.93,80.8,80.81,10500.0,47.5432,47.5667,47.4903,47.4962,10500.0
2010-03-22 10:00:00,80.82,80.84,80.75,80.75,5500.0,47.502,47.5138,47.4609,47.4609,5500.0
2010-03-22 10:30:00,80.78,80.82,80.75,80.75,4800.0,47.4785,47.502,47.4609,47.4609,4800.0
2010-03-22 11:00:00,80.8,80.86,80.75,80.84,11300.0,47.4903,47.5256,47.4609,47.5138,11300.0
2010-03-22 11:30:00,80.84,80.86,80.8,80.84,6200.0,47.5138,47.5256,47.4903,47.5138,6200.0
2010-03-22 12:00:00,80.84,80.91,80.8,80.8,20100.0,47.5138,47.5549,47.4903,47.4903,20100.0
2010-03-22 12:30:00,80.8,80.83,80.79,80.8,4100.0,47.4903,47.5079,47.4844,47.4903,4100.0
2010-03-22 13:00:00,80.78,80.84,80.78,80.81,3200.0,47.4785,47.5138,47.4785,47.4962,3200.0
2010-03-22 13:30:00,80.79,80.86,80.77,80.86,5200.0,47.4844,47.5256,47.4727,47.5256,5200.0
2010-03-22 14:00:00,80.86,80.86,80.82,80.86,8200.0,47.5256,47.5256,47.502,47.5256,8200.0
2010-03-22 14:30:00,80.86,80.87,80.81,80.82,6000.0,47.5256,47.5314,47.4962,47.502,6000.0
2010-03-22 15:00:00,80.84,80.87,80.8,80.83,22300.0,47.5138,47.5314,47.4903,47.5079,22300.0
2010-03-22 15:30:00,80.85,80.86,80.82,80.84,30700.0,47.5197,47.5256,47.502,47.5138,30700.0
2010-03-23 09:30:00,80.93,80.93,80.86,80.86,15700.0,47.5667,47.5667,47.5256,47.5256,15700.0
2010-03-23 10:00:00,80.86,80.87,80.79,80.83,4500.0,47.5256,47.5314,47.4844,47.5079,4500.0
2010-03-23 10:30:00,80.85,80.85,80.82,80.85,5300.0,47.5197,47.5197,47.502,47.5197,5300.0
2010-03-23 11:00:00,80.85,80.9,80.85,80.89,16900.0,47.5197,47.5491,47.5197,47.5432,16900.0
2010-03-23 11:30:00,80.9,80.9,80.89,80.89,24100.0,47.5491,47.5491,47.5432,47.5432,24100.0
2010-03-23 12:00:00,80.89,80.94,80.89,80.89,22200.0,47.5432,47.5726,47.5432,47.5432,22200.0
2010-03-23 12:30:00,80.9,80.9,80.89,80.89,14900.0,47.5491,47.5491,47.5432,47.5432,14900.0
2010-03-23 13:00:00,80.9,80.9,80.83,80.85,21700.0,47.5491,47.5491,47.5079,47.5197,21700.0
2010-03-23 13:30:00,80.86,80.89,80.85,80.89,12900.0,47.5256,47.5432,47.5197,47.5432,12900.0
2010-03-23 14:00:00,80.87,80.91,80.84,80.84,19500.0,47.5314,47.5549,47.5138,47.5138,19500.0
2010-03-23 14:30:00,80.85,80.86,80.78,80.84,9900.0,47.5197,47.5256,47.4785,47.5138,9900.0
2010-03-23 15:00:00,80.83,80.87,80.79,80.82,7700.0,47.5079,47.5314,47.4844,47.502,7700.0
2010-03-23 15:30:00,80.82,80.87,80.77,80.79,12100.0,47.502,47.5314,47.4727,47.4844,12100.0
2010-03-24 09:30:00,80.48,80.52,80.38,80.52,11900.0,47.3022,47.3257,47.2434,47.3257,11900.0
2010-03-24 10:00:00,80.49,80.53,80.47,80.48,15700.0,47.3081,47.3316,47.2963,47.3022,15700.0
2010-03-24 10:30:00,80.52,80.54,80.47,80.51,6100.0,47.3257,47.3375,47.2963,47.3198,6100.0
2010-03-24 11:00:00,80.52,80.52,80.4,80.42,3500.0,47.3257,47.3257,47.2552,47.2669,3500.0
2010-03-24 11:30:00,80.45,80.46,80.42,80.42,3300.0,47.2846,47.2904,47.2669,47.2669,3300.0
2010-03-24 12:00:00,80.44,80.45,80.35,80.37,10500.0,47.2787,47.2846,47.2258,47.2376,10500.0
2010-03-24 12:30:00,80.37,80.37,80.3,80.31,3900.0,47.2376,47.2376,47.1964,47.2023,3900.0
2010-03-24 13:00:00,80.36,80.37,80.05,80.26,20800.0,47.2317,47.2376,47.0495,47.1729,20800.0
2010-03-24 13:30:00,80.23,80.32,80.18,80.3,7800.0,47.1553,47.2082,47.1259,47.1964,7800.0
2010-03-24 14:00:00,80.33,80.34,80.2,80.25,6400.0,47.214,47.2199,47.1376,47.167,6400.0
2010-03-24 14:30:00,80.23,80.25,80.13,80.13,21600.0,47.1553,47.167,47.0965,47.0965,21600.0
2010-03-24 15:00:00,80.17,80.18,80.11,80.13,6000.0,47.12,47.1259,47.0847,47.0965,6000.0
2010-03-24 15:30:00,80.14,80.16,80.1,80.11,4700.0,47.1024,47.1141,47.0789,47.0847,4700.0
2010-03-25 09:30:00,80.1,80.11,80.0,80.07,22600.0,47.0789,47.0847,47.0201,47.0612,22600.0
2010-03-25 10:00:00,80.1,80.13,80.03,80.11,4600.0,47.0789,47.0965,47.0377,47.0847,4600.0
2010-03-25 10:30:00,80.12,80.13,80.08,80.1,2300.0,47.0906,47.0965,47.0671,47.0789,2300.0
2010-03-25 11:00:00,80.1,80.16,80.01,80.1,8300.0,47.0789,47.1141,47.026,47.0789,8300.0
2010-03-25 11:30:00,80.07,80.13,80.0,80.0,4700.0,47.0612,47.0965,47.0201,47.0201,4700.0
2010-03-25 12:00:00,80.02,80.02,79.91,79.94,14500.0,47.0318,47.0318,46.9672,46.9848,14500.0
2010-03-25 12:30:00,79.95,80.05,79.95,80.0,3600.0,46.9907,47.0495,46.9907,47.0201,3600.0
2010-03-25 13:00:00,79.96,79.96,79.68,79.68,14600.0,46.9966,46.9966,46.832,46.832,14600.0
2010-03-25 13:30:00,79.81,79.9,79.71,79.88,8000.0,46.9084,46.9613,46.8496,46.9496,8000.0
2010-03-25 14:00:00,79.89,79.91,79.76,79.83,16900.0,46.9554,46.9672,46.879,46.9202,16900.0
2010-03-25 14:30:00,79.93,79.94,79.79,79.86,8100.0,46.9789,46.9848,46.8967,46.9378,8100.0
2010-03-25 15:00:00,79.89,79.91,79.82,79.84,12500.0,46.9554,46.9672,46.9143,46.926,12500.0
2010-03-25 15:30:00,79.86,79.95,79.86,79.95,13000.0,46.9378,46.9907,46.9378,46.9907,13000.0
2010-03-26 09:30:00,79.97,79.99,79.83,79.89,15700.0,47.0025,47.0142,46.9202,46.9554,15700.0
2010-03-26 10:00:00,79.91,79.99,79.85,79.95,4900.0,46.9672,47.0142,46.9319,46.9907,4900.0
2010-03-26 10:30:00,79.99,80.16,79.99,80.16,7700.0,47.0142,47.1141,47.0142,47.1141,7700.0
2010-03-26 11:00:00,80.15,80.18,80.07,80.13,22500.0,47.1082,47.1259,47.0612,47.0965,22500.0
2010-03-26 11:30:00,80.12,80.13,79.99,80.13,27000.0,47.0906,47.0965,47.0142,47.0965,27000.0
2010-03-26 12:00:00,80.13,80.14,80.06,80.14,24400.0,47.0965,47.1024,47.0553,47.1024,24400.0
2010-03-26 12:30:00,80.14,80.18,80.13,80.15,24900.0,47.1024,47.1259,47.0965,47.1082,24900.0
2010-03-26 13:00:00,80.15,80.19,80.07,80.16,15400.0,47.1082,47.1318,47.0612,47.1141,15400.0
2010-03-26 13:30:00,80.15,80.16,80.06,80.08,10700.0,47.1082,47.1141,47.0553,47.0671,10700.0
2010-03-26 14:00:00,80.12,80.16,80.08,80.1,11600.0,47.0906,47.1141,47.0671,47.0789,11600.0
2010-03-26 14:30:00,80.13,80.14,80.07,80.11,9700.0,47.0965,47.1024,47.0612,47.0847,9700.0
2010-03-26 15:00:00,80.14,80.2,80.12,80.18,11200.0,47.1024,47.1376,47.0906,47.1259,11200.0
2010-03-26 15:30:00,80.18,80.18,80.12,80.17,17000.0,47.1259,47.1259,47.0906,47.12,17000.0
2010-03-29 09:30:00,80.06,80.19,80.06,80.13,7400.0,47.0553,47.1318,47.0553,47.0965,7400.0
2010-03-29 10:00:00,80.15,80.15,80.07,80.12,9700.0,47.1082,47.1082,47.0612,47.0906,9700.0
2010-03-29 10:30:00,80.11,80.11,80.07,80.09,3100.0,47.0847,47.0847,47.0612,47.073,3100.0
2010-03-29 11:00:00,80.04,80.05,80.0,80.05,3700.0,47.0436,47.0495,47.0201,47.0495,3700.0
2010-03-29 11:30:00,80.05,80.05,80.0,80.01,7600.0,47.0495,47.0495,47.0201,47.026,7600.0
2010-03-29 12:00:00,80.0,80.03,79.95,80.0,8100.0,47.0201,47.0377,46.9907,47.0201,8100.0
2010-03-29 12:30:00,79.99,80.02,79.98,79.99,3400.0,47.0142,47.0318,47.0083,47.0142,3400.0
2010-03-29 13:00:00,80.01,80.04,80.0,80.01,4500.0,47.026,47.0436,47.0201,47.026,4500.0
2010-03-29 13:30:00,80.04,80.08,80.02,80.07,2800.0,47.0436,47.0671,47.0318,47.0612,2800.0
2010-03-29 14:00:00,80.05,80.08,80.01,80.08,6200.0,47.0495,47.0671,47.026,47.0671,6200.0
2010-03-29 14:30:00,80.07,80.12,80.0,80.1,13100.0,47.0612,47.0906,47.0201,47.0789,13100.0
2010-03-29 15:00:00,80.03,80.11,80.03,80.08,3700.0,47.0377,47.0847,47.0377,47.0671,3700.0
2010-03-29 15:30:00,80.08,80.11,80.01,80.06,18300.0,47.0671,47.0847,47.026,47.0553,18300.0
2010-03-30 09:30:00,79.93,80.11,79.86,80.0,18800.0,46.9789,47.0847,46.9378,47.0201,18800.0
2010-03-30 10:00:00,80.05,80.05,79.97,79.97,1800.0,47.0495,47.0495,47.0025,47.0025,1800.0
2010-03-30 10:30:00,79.96,79.98,79.91,79.91,4000.0,46.9966,47.0083,46.9672,46.9672,4000.0
2010-03-30 11:00:00,79.93,80.03,79.93,80.02,3600.0,46.9789,47.0377,46.9789,47.0318,3600.0
2010-03-30 11:30:00,80.03,80.04,80.02,80.04,4200.0,47.0377,47.0436,47.0318,47.0436,4200.0
2010-03-30 12:00:00,80.04,80.09,80.02,80.07,4800.0,47.0436,47.073,47.0318,47.0612,4800.0
2010-03-30 12:30:00,80.07,80.13,80.05,80.11,4500.0,47.0612,47.0965,47.0495,47.0847,4500.0
2010-03-30 13:00:00,80.1,80.15,80.1,80.13,10500.0,47.0789,47.1082,47.0789,47.0965,10500.0
2010-03-30 13:30:00,80.13,80.14,80.09,80.09,4200.0,47.0965,47.1024,47.073,47.073,4200.0
2010-03-30 14:00:00,80.13,80.14,80.08,80.11,9400.0,47.0965,47.1024,47.0671,47.0847,9400.0
2010-03-30 14:30:00,80.11,80.12,80.08,80.12,2000.0,47.0847,47.0906,47.0671,47.0906,2000.0
2010-03-30 15:00:00,80.12,80.14,80.09,80.11,4300.0,47.0906,47.1024,47.073,47.0847,4300.0
2010-03-30 15:30:00,80.14,80.15,80.11,80.15,4800.0,47.1024,47.1082,47.0847,47.1082,4800.0
2010-03-31 09:30:00,80.35,80.35,80.24,80.32,8400.0,47.2258,47.2258,47.1611,47.2082,8400.0
2010-03-31 10:00:00,80.31,80.31,80.24,80.31,3700.0,47.2023,47.2023,47.1611,47.2023,3700.0
2010-03-31 10:30:00,80.3,80.3,80.21,80.22,5900.0,47.1964,47.1964,47.1435,47.1494,5900.0
2010-03-31 11:00:00,80.23,80.28,80.23,80.25,1200.0,47.1553,47.1847,47.1553,47.167,1200.0
2010-03-31 11:30:00,80.17,80.27,80.17,80.25,1900.0,47.12,47.1788,47.12,47.167,1900.0
2010-03-31 12:00:00,80.22,80.25,80.2,80.21,2200.0,47.1494,47.167,47.1376,47.1435,2200.0
2010-03-31 12:30:00,80.25,80.31,80.23,80.27,11700.0,47.167,47.2023,47.1553,47.1788,11700.0
2010-03-31 13:00:00,80.29,80.31,80.22,80.26,9600.0,47.1905,47.2023,47.1494,47.1729,9600.0
2010-03-31 13:30:00,80.29,80.32,80.26,80.31,3200.0,47.1905,47.2082,47.1729,47.2023,3200.0
2010-03-31 14:00:00,80.32,80.35,80.29,80.29,2000.0,47.2082,47.2258,47.1905,47.1905,2000.0
2010-03-31 14:30:00,80.25,80.35,80.21,80.29,4100.0,47.167,47.2258,47.1435,47.1905,4100.0
2010-03-31 15:00:00,80.28,80.35,80.24,80.32,9000.0,47.1847,47.2258,47.1611,47.2082,9000.0
2010-03-31 15:30:00,80.32,80.36,80.27,80.28,11800.0,47.2082,47.2317,47.1788,47.1847,11800.0
2010-04-01 09:30:00,79.98,80.01,79.81,80.01,17700.0,47.1749,47.1926,47.0746,47.1926,17700.0
2010-04-01 10:00:00,79.95,79.96,79.81,79.81,11700.0,47.1572,47.1631,47.0746,47.0746,11700.0
2010-04-01 10:30:00,79.91,79.91,79.81,79.86,3100.0,47.1336,47.1336,47.0746,47.1041,3100.0
2010-04-01 11:00:00,79.89,79.91,79.81,79.89,12500.0,47.1218,47.1336,47.0746,47.1218,12500.0
2010-04-01 11:30:00,79.89,79.89,79.81,79.82,6100.0,47.1218,47.1218,47.0746,47.0805,6100.0
2010-04-01 12:00:00,79.81,79.85,79.8,79.85,3700.0,47.0746,47.0982,47.0687,47.0982,3700.0
2010-04-01 12:30:00,79.87,79.88,79.83,79.83,4100.0,47.11,47.1159,47.0864,47.0864,4100.0
2010-04-01 13:00:00,79.87,79.88,79.82,79.83,8000.0,47.11,47.1159,47.0805,47.0864,8000.0
2010-04-01 13:30:00,79.82,79.85,79.8,79.81,5300.0,47.0805,47.0982,47.0687,47.0746,5300.0
2010-04-01 14:00:00,79.8,79.87,79.8,79.86,2100.0,47.0687,47.11,47.0687,47.1041,2100.0
2010-04-01 14:30:00,79.85,79.89,79.85,79.88,3400.0,47.0982,47.1218,47.0982,47.1159,3400.0
2010-04-01 15:00:00,79.84,79.88,79.81,79.86,7200.0,47.0923,47.1159,47.0746,47.1041,7200.0
2010-04-01 15:30:00,79.87,79.88,79.86,79.88,3100.0,47.11,47.1159,47.1041,47.1159,3100.0
2010-04-05 09:30:00,79.53,79.6,79.41,79.46,19800.0,46.9095,46.9507,46.8387,46.8682,19800.0
2010-04-05 10:00:00,79.53,79.53,79.27,79.39,11300.0,46.9095,46.9095,46.7561,46.8269,11300.0
2010-04-05 10:30:00,79.32,79.34,79.25,79.33,9700.0,46.7856,46.7974,46.7443,46.7915,9700.0
2010-04-05 11:00:00,79.34,79.35,79.26,79.33,10300.0,46.7974,46.8033,46.7502,46.7915,10300.0
2010-04-05 11:30:00,79.35,79.35,79.18,79.21,19900.0,46.8033,46.8033,46.703,46.7207,19900.0
2010-04-05 12:00:00,79.22,79.33,79.16,79.25,69800.0,46.7266,46.7915,46.6912,46.7443,69800.0
2010-04-05 12:30:00,79.25,79.29,79.14,79.14,5400.0,46.7443,46.7679,46.6794,46.6794,5400.0
2010-04-05 13:00:00,79.2,79.28,79.17,79.27,8400.0,46.7148,46.762,46.6971,46.7561,8400.0
2010-04-05 13:30:00,79.29,79.29,79.1,79.19,11800.0,46.7679,46.7679,46.6558,46.7089,11800.0
2010-04-05 14:00:00,79.15,79.19,79.12,79.13,7900.0,46.6853,46.7089,46.6676,46.6735,7900.0
2010-04-05 14:30:00,79.15,79.32,79.13,79.23,14100.0,46.6853,46.7856,46.6735,46.7325,14100.0
2010-04-05 15:00:00,79.29,79.31,79.15,79.22,13500.0,46.7679,46.7797,46.6853,46.7266,13500.0
2010-04-05 15:30:00,79.17,79.34,79.17,79.34,10100.0,46.6971,46.7974,46.6971,46.7974,10100.0
2010-04-06 09:30:00,79.43,79.56,79.43,79.49,21200.0,46.8505,46.9271,46.8505,46.8859,21200.0
2010-04-06 10:00:00,79.57,79.58,79.46,79.48,2700.0,46.933,46.9389,46.8682,46.88,2700.0
2010-04-06 10:30:00,79.5,79.5,79.41,79.44,4800.0,46.8918,46.8918,46.8387,46.8564,4800.0
2010-04-06 11:00:00,79.43,79.45,79.38,79.39,6300.0,46.8505,46.8623,46.821,46.8269,6300.0
2010-04-06 11:30:00,79.42,79.45,79.39,79.45,4500.0,46.8446,46.8623,46.8269,46.8623,4500.0
2010-04-06 12:00:00,79.42,79.46,79.42,79.43,2100.0,46.8446,46.8682,46.8446,46.8505,2100.0
2010-04-06 12:30:00,79.43,79.49,79.43,79.48,8300.0,46.8505,46.8859,46.8505,46.88,8300.0
2010-04-06 13:00:00,79.4,79.43,79.38,79.43,5000.0,46.8328,46.8505,46.821,46.8505,5000.0
2010-04-06 13:30:00,79.42,79.46,79.4,79.46,3300.0,46.8446,46.8682,46.8328,46.8682,3300.0
2010-04-06 14:00:00,79.46,79.48,79.32,79.45,12200.0,46.8682,46.88,46.7856,46.8623,12200.0
2010-04-06 14:30:00,79.4,79.41,79.36,79.4,15100.0,46.8328,46.8387,46.8092,46.8328,15100.0
2010-04-06 15:00:00,79.39,79.46,79.36,79.46,9800.0,46.8269,46.8682,46.8092,46.8682,9800.0
2010-04-06 15:30:00,79.46,79.54,79.41,79.5,10700.0,46.8682,46.9154,46.8387,46.8918,10700.0
2010-04-07 09:30:00,79.44,79.61,79.42,79.5,20500.0,46.8564,46.9566,46.8446,46.8918,20500.0
2010-04-07 10:00:00,79.48,79.49,79.45,79.45,4800.0,46.88,46.8859,46.8623,46.8623,4800.0
2010-04-07 10:30:00,79.43,79.5,79.41,79.47,4700.0,46.8505,46.8918,46.8387,46.8741,4700.0
2010-04-07 11:00:00,79.46,79.5,79.44,79.5,10000.0,46.8682,46.8918,46.8564,46.8918,10000.0
2010-04-07 11:30:00,79.52,79.55,79.5,79.54,4300.0,46.9036,46.9213,46.8918,46.9154,4300.0
2010-04-07 12:00:00,79.51,79.55,79.51,79.55,11200.0,46.8977,46.9213,46.8977,46.9213,11200.0
2010-04-07 12:30:00,79.58,79.63,79.57,79.61,12100.0,46.9389,46.9684,46.933,46.9566,12100.0
2010-04-07 13:00:00,79.66,79.78,79.65,79.75,7800.0,46.9861,47.0569,46.9802,47.0392,7800.0
2010-04-07 13:30:00,79.71,79.86,79.71,79.82,11600.0,47.0156,47.1041,47.0156,47.0805,11600.0
2010-04-07 14:00:00,79.85,79.86,79.74,79.77,11000.0,47.0982,47.1041,47.0333,47.051,11000.0
2010-04-07 14:30:00,79.83,79.91,79.83,79.9,4900.0,47.0864,47.1336,47.0864,47.1277,4900.0
2010-04-07 15:00:00,79.92,79.92,79.87,79.88,4400.0,47.1395,47.1395,47.11,47.1159,4400.0
2010-04-07 15:30:00,79.88,79.92,79.85,79.89,11400.0,47.1159,47.1395,47.0982,47.1218,11400.0
2010-04-08 09:30:00,80.0,80.12,79.97,80.05,9700.0,47.1867,47.2575,47.169,47.2162,9700.0
2010-04-08 10:00:00,80.07,80.07,80.04,80.06,9900.0,47.228,47.228,47.2103,47.2221,9900.0
2010-04-08 10:30:00,80.05,80.09,80.01,80.07,1200.0,47.2162,47.2398,47.1926,47.228,1200.0
2010-04-08 11:00:00,80.03,80.07,80.0,80.0,3300.0,47.2044,47.228,47.1867,47.1867,3300.0
2010-04-08 11:30:00,80.01,80.01,79.96,79.97,25700.0,47.1926,47.1926,47.1631,47.169,25700.0
2010-04-08 12:00:00,79.97,79.97,79.9,79.94,2900.0,47.169,47.169,47.1277,47.1513,2900.0
2010-04-08 12:30:00,79.92,79.93,79.83,79.84,3100.0,47.1395,47.1454,47.0864,47.0923,3100.0
2010-04-08 13:00:00,79.93,79.95,79.85,79.88,4900.0,47.1454,47.1572,47.0982,47.1159,4900.0
2010-04-08 13:30:00,79.87,79.88,79.82,79.82,2200.0,47.11,47.1159,47.0805,47.0805,2200.0
2010-04-08 14:00:00,79.82,79.86,79.8,79.8,4800.0,47.0805,47.1041,47.0687,47.0687,4800.0
2010-04-08 14:30:00,79.81,79.82,79.72,79.75,6800.0,47.0746,47.0805,47.0215,47.0392,6800.0
2010-04-08 15:00:00,79.75,79.82,79.75,79.82,6000.0,47.0392,47.0805,47.0392,47.0805,6000.0
2010-04-08 15:30:00,79.81,79.85,79.8,79.85,4000.0,47.0746,47.0982,47.0687,47.0982,4000.0
2010-04-09 09:30:00,79.81,79.82,79.7,79.75,5300.0,47.0746,47.0805,47.0097,47.0392,5300.0
2010-04-09 10:00:00,79.74,79.77,79.67,79.73,2700.0,47.0333,47.051,46.992,47.0274,2700.0
2010-04-09 10:30:00,79.73,79.8,79.73,79.75,4000.0,47.0274,47.0687,47.0274,47.0392,4000.0
2010-04-09 11:00:00,79.77,79.79,79.74,79.76,5600.0,47.051,47.0628,47.0333,47.0451,5600.0
2010-04-09 11:30:00,79.76,79.79,79.73,79.77,2900.0,47.0451,47.0628,47.0274,47.051,2900.0
2010-04-09 12:00:00,79.77,79.81,79.75,79.76,4400.0,47.051,47.0746,47.0392,47.0451,4400.0
2010-04-09 12:30:00,79.79,79.94,79.79,79.94,48300.0,47.0628,47.1513,47.0628,47.1513,48300.0
2010-04-09 13:00:00,79.94,79.94,79.86,79.91,3000.0,47.1513,47.1513,47.1041,47.1336,3000.0
2010-04-09 13:30:00,79.9,79.92,79.87,79.92,1900.0,47.1277,47.1395,47.11,47.1395,1900.0
2010-04-09 14:00:00,79.94,79.94,79.89,79.94,3700.0,47.1513,47.1513,47.1218,47.1513,3700.0
2010-04-09 14:30:00,79.97,79.97,79.88,79.9,12400.0,47.169,47.169,47.1159,47.1277,12400.0
2010-04-09 15:00:00,79.92,79.94,79.91,79.93,14200.0,47.1395,47.1513,47.1336,47.1454,14200.0
2010-04-09 15:30:00,79.93,79.95,79.91,79.92,20700.0,47.1454,47.1572,47.1336,47.1395,20700.0
2010-04-12 09:30:00,80.13,80.13,79.92,79.97,13800.0,47.2634,47.2634,47.1395,47.169,13800.0
2010-04-12 10:00:00,79.95,80.0,79.9,80.0,7700.0,47.1572,47.1867,47.1277,47.1867,7700.0
2010-04-12 10:30:00,80.0,80.12,80.0,80.01,18900.0,47.1867,47.2575,47.1867,47.1926,18900.0
2010-04-12 11:00:00,80.03,80.1,80.03,80.06,3200.0,47.2044,47.2457,47.2044,47.2221,3200.0
2010-04-12 11:30:00,80.08,80.09,80.06,80.08,15300.0,47.2339,47.2398,47.2221,47.2339,15300.0
2010-04-12 12:00:00,80.06,80.08,80.06,80.07,3400.0,47.2221,47.2339,47.2221,47.228,3400.0
2010-04-12 12:30:00,80.07,80.1,80.03,80.03,22800.0,47.228,47.2457,47.2044,47.2044,22800.0
2010-04-12 13:00:00,80.06,80.07,80.03,80.04,3700.0,47.2221,47.228,47.2044,47.2103,3700.0
2010-04-12 13:30:00,80.06,80.1,80.06,80.06,6000.0,47.2221,47.2457,47.2221,47.2221,6000.0
2010-04-12 14:00:00,80.1,80.12,80.03,80.03,8400.0,47.2457,47.2575,47.2044,47.2044,8400.0
2010-04-12 14:30:00,80.05,80.07,80.03,80.06,5500.0,47.2162,47.228,47.2044,47.2221,5500.0
2010-04-12 15:00:00,80.05,80.12,80.04,80.08,7800.0,47.2162,47.2575,47.2103,47.2339,7800.0
2010-04-12 15:30:00,80.1,80.1,80.06,80.06,6300.0,47.2457,47.2457,47.2221,47.2221,6300.0
2010-04-13 09:30:00,80.22,80.3,80.18,80.22,8900.0,47.3164,47.3636,47.2928,47.3164,8900.0
2010-04-13 10:00:00,80.2,80.25,80.19,80.25,4200.0,47.3046,47.3341,47.2987,47.3341,4200.0
2010-04-13 10:30:00,80.25,80.26,80.1,80.11,4700.0,47.3341,47.34,47.2457,47.2516,4700.0
2010-04-13 11:00:00,80.11,80.16,80.08,80.15,14900.0,47.2516,47.281,47.2339,47.2752,14900.0
2010-04-13 11:30:00,80.14,80.17,80.13,80.13,3400.0,47.2693,47.2869,47.2634,47.2634,3400.0
2010-04-13 12:00:00,80.14,80.17,80.1,80.1,9900.0,47.2693,47.2869,47.2457,47.2457,9900.0
2010-04-13 12:30:00,80.15,80.17,80.13,80.17,2800.0,47.2752,47.2869,47.2634,47.2869,2800.0
2010-04-13 13:00:00,80.17,80.17,80.17,80.17,0.0,47.2869,47.2869,47.2869,47.2869,0.0
2010-04-13 13:30:00,80.15,80.17,80.14,80.17,1600.0,47.2752,47.2869,47.2693,47.2869,1600.0
2010-04-13 14:00:00,80.17,80.25,80.15,80.25,5000.0,47.2869,47.3341,47.2752,47.3341,5000.0
2010-04-13 14:30:00,80.25,80.26,80.22,80.24,3900.0,47.3341,47.34,47.3164,47.3282,3900.0
2010-04-13 15:00:00,80.25,80.27,80.22,80.27,5600.0,47.3341,47.3459,47.3164,47.3459,5600.0
2010-04-13 15:30:00,80.26,80.26,80.21,80.25,5500.0,47.34,47.34,47.3105,47.3341,5500.0
2010-04-14 09:30:00,80.2,80.38,80.2,80.24,3800.0,47.3046,47.4108,47.3046,47.3282,3800.0
2010-04-14 10:00:00,80.26,80.3,80.09,80.19,4000.0,47.34,47.3636,47.2398,47.2987,4000.0
2010-04-14 10:30:00,80.23,80.24,80.21,80.23,1800.0,47.3223,47.3282,47.3105,47.3223,1800.0
2010-04-14 11:00:00,80.24,80.24,80.22,80.22,1300.0,47.3282,47.3282,47.3164,47.3164,1300.0
2010-04-14 11:30:00,80.25,80.28,80.23,80.28,3700.0,47.3341,47.3518,47.3223,47.3518,3700.0
2010-04-14 12:00:00,80.27,80.29,80.27,80.27,4400.0,47.3459,47.3577,47.3459,47.3459,4400.0
2010-04-14 12:30:00,80.27,80.31,80.23,80.31,21200.0,47.3459,47.3695,47.3223,47.3695,21200.0
2010-04-14 13:00:00,80.35,80.35,80.28,80.29,6300.0,47.3931,47.3931,47.3518,47.3577,6300.0
2010-04-14 13:30:00,80.33,80.33,80.27,80.31,18200.0,47.3813,47.3813,47.3459,47.3695,18200.0
2010-04-14 14:00:00,80.31,80.31,80.25,80.27,33100.0,47.3695,47.3695,47.3341,47.3459,33100.0
2010-04-14 14:30:00,80.23,80.25,80.17,80.22,2000.0,47.3223,47.3341,47.2869,47.3164,2000.0
2010-04-14 15:00:00,80.23,80.23,80.15,80.2,11300.0,47.3223,47.3223,47.2752,47.3046,11300.0
2010-04-14 15:30:00,80.25,80.25,80.15,80.15,6700.0,47.3341,47.3341,47.2752,47.2752,6700.0
2010-04-15 09:30:00,80.2,80.2,80.12,80.14,5200.0,47.3046,47.3046,47.2575,47.2693,5200.0
2010-04-15 10:00:00,80.17,80.22,80.14,80.21,3200.0,47.2869,47.3164,47.2693,47.3105,3200.0
2010-04-15 10:30:00,80.2,80.33,80.2,80.33,3100.0,47.3046,47.3813,47.3046,47.3813,3100.0
2010-04-15 11:00:00,80.29,80.39,80.29,80.39,10200.0,47.3577,47.4167,47.3577,47.4167,10200.0
2010-04-15 11:30:00,80.39,80.45,80.39,80.42,3000.0,47.4167,47.4521,47.4167,47.4344,3000.0
2010-04-15 12:00:00,80.45,80.45,80.34,80.41,4200.0,47.4521,47.4521,47.3872,47.4285,4200.0
2010-04-15 12:30:00,80.4,80.43,80.37,80.4,10000.0,47.4226,47.4403,47.4049,47.4226,10000.0
2010-04-15 13:00:00,80.38,80.43,80.38,80.41,1900.0,47.4108,47.4403,47.4108,47.4285,1900.0
2010-04-15 13:30:00,80.38,80.41,80.36,80.41,1300.0,47.4108,47.4285,47.399,47.4285,1300.0
2010-04-15 14:00:00,80.41,80.41,80.36,80.38,3900.0,47.4285,47.4285,47.399,47.4108,3900.0
2010-04-15 14:30:00,80.39,80.39,80.29,80.33,9400.0,47.4167,47.4167,47.3577,47.3813,9400.0
2010-04-15 15:00:00,80.35,80.35,80.29,80.29,4800.0,47.3931,47.3931,47.3577,47.3577,4800.0
2010-04-15 15:30:00,80.28,80.33,80.27,80.31,6500.0,47.3518,47.3813,47.3459,47.3695,6500.0
2010-04-16 09:30:00,80.39,80.52,80.39,80.48,4300.0,47.4167,47.4934,47.4167,47.4698,4300.0
2010-04-16 10:00:00,80.52,80.56,80.38,80.38,2100.0,47.4934,47.517,47.4108,47.4108,2100.0
2010-04-16 10:30:00,80.44,80.67,80.39,80.63,7100.0,47.4462,47.5819,47.4167,47.5583,7100.0
2010-04-16 11:00:00,80.69,80.7,80.53,80.53,25000.0,47.5937,47.5996,47.4993,47.4993,25000.0
2010-04-16 11:30:00,80.55,80.69,80.51,80.63,14900.0,47.5111,47.5937,47.4875,47.5583,14900.0
2010-04-16 12:00:00,80.65,80.65,80.56,80.56,6300.0,47.5701,47.5701,47.517,47.517,6300.0
2010-04-16 12:30:00,80.54,80.65,80.45,80.59,12200.0,47.5052,47.5701,47.4521,47.5347,12200.0
2010-04-16 13:00:00,80.54,80.6,80.48,80.6,6800.0,47.5052,47.5406,47.4698,47.5406,6800.0
2010-04-16 13:30:00,80.6,80.6,80.49,80.6,4200.0,47.5406,47.5406,47.4757,47.5406,4200.0
2010-04-16 14:00:00,80.51,80.59,80.47,80.59,5300.0,47.4875,47.5347,47.4639,47.5347,5300.0
2010-04-16 14:30:00,80.56,80.61,80.53,80.61,5500.0,47.517,47.5465,47.4993,47.5465,5500.0
2010-04-16 15:00:00,80.63,80.67,80.61,80.63,26400.0,47.5583,47.5819,47.5465,47.5583,26400.0
2010-04-16 15:30:00,80.63,80.67,80.6,80.67,7700.0,47.5583,47.5819,47.5406,47.5819,7700.0
2010-04-19 09:30:00,80.63,80.64,80.5,80.57,5600.0,47.5583,47.5642,47.4816,47.5229,5600.0
2010-04-19 10:00:00,80.54,80.56,80.52,80.53,3600.0,47.5052,47.517,47.4934,47.4993,3600.0
2010-04-19 10:30:00,80.6,80.61,80.56,80.56,13400.0,47.5406,47.5465,47.517,47.517,13400.0
2010-04-19 11:00:00,80.58,80.61,80.54,80.57,9500.0,47.5288,47.5465,47.5052,47.5229,9500.0
2010-04-19 11:30:00,80.53,80.58,80.52,80.56,4600.0,47.4993,47.5288,47.4934,47.517,4600.0
2010-04-19 12:00:00,80.56,80.59,80.56,80.57,5500.0,47.517,47.5347,47.517,47.5229,5500.0
2010-04-19 12:30:00,80.59,80.59,80.51,80.51,3100.0,47.5347,47.5347,47.4875,47.4875,3100.0
2010-04-19 13:00:00,80.54,80.58,80.52,80.55,3500.0,47.5052,47.5288,47.4934,47.5111,3500.0
2010-04-19 13:30:00,80.58,80.6,80.56,80.6,2500.0,47.5288,47.5406,47.517,47.5406,2500.0
2010-04-19 14:00:00,80.61,80.61,80.51,80.51,1600.0,47.5465,47.5465,47.4875,47.4875,1600.0
2010-04-19 14:30:00,80.48,80.52,80.41,80.45,5500.0,47.4698,47.4934,47.4285,47.4521,5500.0
2010-04-19 15:00:00,80.45,80.46,80.42,80.45,3500.0,47.4521,47.458,47.4344,47.4521,3500.0
2010-04-19 15:30:00,80.46,80.48,80.44,80.48,5100.0,47.458,47.4698,47.4462,47.4698,5100.0
2010-04-20 09:30:00,80.46,80.46,80.35,80.35,7700.0,47.458,47.458,47.3931,47.3931,7700.0
2010-04-20 10:00:00,80.36,80.43,80.32,80.41,6400.0,47.399,47.4403,47.3754,47.4285,6400.0
2010-04-20 10:30:00,80.41,80.43,80.35,80.38,5900.0,47.4285,47.4403,47.3931,47.4108,5900.0
2010-04-20 11:00:00,80.33,80.36,80.32,80.35,1300.0,47.3813,47.399,47.3754,47.3931,1300.0
2010-04-20 11:30:00,80.34,80.35,80.33,80.33,1700.0,47.3872,47.3931,47.3813,47.3813,1700.0
2010-04-20 12:00:00,80.35,80.35,80.29,80.35,3300.0,47.3931,47.3931,47.3577,47.3931,3300.0
2010-04-20 12:30:00,80.34,80.39,80.33,80.39,1800.0,47.3872,47.4167,47.3813,47.4167,1800.0
2010-04-20 13:00:00,80.38,80.39,80.35,80.37,4500.0,47.4108,47.4167,47.3931,47.4049,4500.0
2010-04-20 13:30:00,80.39,80.43,80.39,80.43,2200.0,47.4167,47.4403,47.4167,47.4403,2200.0
2010-04-20 14:00:00,80.43,80.43,80.39,80.41,3600.0,47.4403,47.4403,47.4167,47.4285,3600.0
2010-04-20 14:30:00,80.38,80.43,80.38,80.41,5200.0,47.4108,47.4403,47.4108,47.4285,5200.0
2010-04-20 15:00:00,80.41,80.45,80.4,80.45,8200.0,47.4285,47.4521,47.4226,47.4521,8200.0
2010-04-20 15:30:00,80.45,80.45,80.41,80.42,4200.0,47.4521,47.4521,47.4285,47.4344,4200.0
2010-04-21 09:30:00,80.56,80.58,80.45,80.53,39500.0,47.517,47.5288,47.4521,47.4993,39500.0
2010-04-21 10:00:00,80.51,80.57,80.5,80.53,5000.0,47.4875,47.5229,47.4816,47.4993,5000.0
2010-04-21 10:30:00,80.55,80.57,80.52,80.55,3900.0,47.5111,47.5229,47.4934,47.5111,3900.0
2010-04-21 11:00:00,80.58,80.64,80.58,80.63,15800.0,47.5288,47.5642,47.5288,47.5583,15800.0
2010-04-21 11:30:00,80.62,80.67,80.6,80.61,5100.0,47.5524,47.5819,47.5406,47.5465,5100.0
2010-04-21 12:00:00,80.58,80.64,80.57,80.63,3000.0,47.5288,47.5642,47.5229,47.5583,3000.0
2010-04-21 12:30:00,80.62,80.64,80.59,80.61,1500.0,47.5524,47.5642,47.5347,47.5465,1500.0
2010-04-21 13:00:00,80.61,80.65,80.6,80.6,3400.0,47.5465,47.5701,47.5406,47.5406,3400.0
2010-04-21 13:30:00,80.6,80.66,80.6,80.64,4600.0,47.5406,47.576,47.5406,47.5642,4600.0
2010-04-21 14:00:00,80.65,80.66,80.62,80.64,8900.0,47.5701,47.576,47.5524,47.5642,8900.0
2010-04-21 14:30:00,80.66,80.74,80.65,80.7,2000.0,47.576,47.6232,47.5701,47.5996,2000.0
2010-04-21 15:00:00,80.71,80.72,80.7,80.71,1100.0,47.6055,47.6114,47.5996,47.6055,1100.0
2010-04-21 15:30:00,80.71,80.71,80.65,80.69,4900.0,47.6055,47.6055,47.5701,47.5937,4900.0
2010-04-22 09:30:00,80.81,80.82,80.73,80.74,6800.0,47.6644,47.6703,47.6173,47.6232,6800.0
2010-04-22 10:00:00,80.73,80.87,80.73,80.75,4100.0,47.6173,47.6998,47.6173,47.6291,4100.0
2010-04-22 10:30:00,80.75,80.75,80.62,80.67,4900.0,47.6291,47.6291,47.5524,47.5819,4900.0
2010-04-22 11:00:00,80.69,80.69,80.6,80.63,2600.0,47.5937,47.5937,47.5406,47.5583,2600.0
2010-04-22 11:30:00,80.64,80.71,80.64,80.7,2900.0,47.5642,47.6055,47.5642,47.5996,2900.0
2010-04-22 12:00:00,80.69,80.7,80.63,80.67,9400.0,47.5937,47.5996,47.5583,47.5819,9400.0
2010-04-22 12:30:00,80.66,80.67,80.54,80.54,2700.0,47.576,47.5819,47.5052,47.5052,2700.0
2010-04-22 13:00:00,80.54,80.54,80.51,80.52,1500.0,47.5052,47.5052,47.4875,47.4934,1500.0
2010-04-22 13:30:00,80.54,80.56,80.5,80.52,2700.0,47.5052,47.517,47.4816,47.4934,2700.0
2010-04-22 14:00:00,80.52,80.53,80.52,80.53,3600.0,47.4934,47.4993,47.4934,47.4993,3600.0
2010-04-22 14:30:00,80.53,80.54,80.48,80.48,4300.0,47.4993,47.5052,47.4698,47.4698,4300.0
2010-04-22 15:00:00,80.47,80.49,80.42,80.46,1400.0,47.4639,47.4757,47.4344,47.458,1400.0
2010-04-22 15:30:00,80.47,80.5,80.44,80.46,4500.0,47.4639,47.4816,47.4462,47.458,4500.0
2010-04-23 09:30:00,80.4,80.44,80.33,80.39,6100.0,47.4226,47.4462,47.3813,47.4167,6100.0
2010-04-23 10:00:00,80.34,80.36,80.27,80.28,8400.0,47.3872,47.399,47.3459,47.3518,8400.0
2010-04-23 10:30:00,80.32,80.35,80.28,80.31,3300.0,47.3754,47.3931,47.3518,47.3695,3300.0
2010-04-23 11:00:00,80.31,80.37,80.31,80.36,2900.0,47.3695,47.4049,47.3695,47.399,2900.0
2010-04-23 11:30:00,80.38,80.38,80.32,80.34,1000.0,47.4108,47.4108,47.3754,47.3872,1000.0
2010-04-23 12:00:00,80.35,80.36,80.31,80.34,1500.0,47.3931,47.399,47.3695,47.3872,1500.0
2010-04-23 12:30:00,80.31,80.32,80.29,80.3,3100.0,47.3695,47.3754,47.3577,47.3636,3100.0
2010-04-23 13:00:00,80.3,80.32,80.28,80.31,2700.0,47.3636,47.3754,47.3518,47.3695,2700.0
2010-04-23 13:30:00,80.31,80.32,80.29,80.3,5900.0,47.3695,47.3754,47.3577,47.3636,5900.0
2010-04-23 14:00:00,80.3,80.32,80.29,80.3,13000.0,47.3636,47.3754,47.3577,47.3636,13000.0
2010-04-23 14:30:00,80.32,80.34,80.3,80.34,4400.0,47.3754,47.3872,47.3636,47.3872,4400.0
2010-04-23 15:00:00,80.29,80.34,80.27,80.32,8100.0,47.3577,47.3872,47.3459,47.3754,8100.0
2010-04-23 15:30:00,80.32,80.34,80.28,80.34,3800.0,47.3754,47.3872,47.3518,47.3872,3800.0
2010-04-26 09:30:00,80.5,80.5,80.44,80.49,10300.0,47.4816,47.4816,47.4462,47.4757,10300.0
2010-04-26 10:00:00,80.48,80.53,80.42,80.45,4900.0,47.4698,47.4993,47.4344,47.4521,4900.0
2010-04-26 10:30:00,80.48,80.52,80.42,80.46,9200.0,47.4698,47.4934,47.4344,47.458,9200.0
2010-04-26 11:00:00,80.48,80.48,80.4,80.42,3800.0,47.4698,47.4698,47.4226,47.4344,3800.0
2010-04-26 11:30:00,80.41,80.47,80.41,80.47,2400.0,47.4285,47.4639,47.4285,47.4639,2400.0
2010-04-26 12:00:00,80.48,80.48,80.41,80.42,1300.0,47.4698,47.4698,47.4285,47.4344,1300.0
2010-04-26 12:30:00,80.46,80.47,80.4,80.41,3500.0,47.458,47.4639,47.4226,47.4285,3500.0
2010-04-26 13:00:00,80.42,80.42,80.32,80.34,3900.0,47.4344,47.4344,47.3754,47.3872,3900.0
2010-04-26 13:30:00,80.32,80.34,80.3,80.3,6300.0,47.3754,47.3872,47.3636,47.3636,6300.0
2010-04-26 14:00:00,80.33,80.41,80.33,80.4,4100.0,47.3813,47.4285,47.3813,47.4226,4100.0
2010-04-26 14:30:00,80.39,80.39,80.36,80.36,1800.0,47.4167,47.4167,47.399,47.399,1800.0
2010-04-26 15:00:00,80.37,80.4,80.35,80.38,7900.0,47.4049,47.4226,47.3931,47.4108,7900.0
2010-04-26 15:30:00,80.4,80.42,80.36,80.37,4800.0,47.4226,47.4344,47.399,47.4049,4800.0
2010-04-27 09:30:00,80.68,80.68,80.57,80.57,8400.0,47.5878,47.5878,47.5229,47.5229,8400.0
2010-04-27 10:00:00,80.57,80.6,80.55,80.6,3600.0,47.5229,47.5406,47.5111,47.5406,3600.0
2010-04-27 10:30:00,80.59,80.67,80.56,80.67,3800.0,47.5347,47.5819,47.517,47.5819,3800.0
2010-04-27 11:00:00,80.69,80.81,80.64,80.8,4900.0,47.5937,47.6644,47.5642,47.6585,4900.0
2010-04-27 11:30:00,80.89,81.0,80.84,80.89,364900.0,47.7116,47.7765,47.6821,47.7116,364900.0
2010-04-27 12:00:00,80.95,80.97,80.82,80.9,6600.0,47.747,47.7588,47.6703,47.7175,6600.0
2010-04-27 12:30:00,80.88,80.94,80.81,80.94,3400.0,47.7057,47.7411,47.6644,47.7411,3400.0
2010-04-27 13:00:00,80.93,80.94,80.77,80.85,5600.0,47.7352,47.7411,47.6408,47.688,5600.0
2010-04-27 13:30:00,80.84,80.86,80.77,80.78,3900.0,47.6821,47.6939,47.6408,47.6467,3900.0
2010-04-27 14:00:00,80.83,80.92,80.82,80.92,8800.0,47.6762,47.7293,47.6703,47.7293,8800.0
2010-04-27 14:30:00,80.89,80.96,80.87,80.93,8400.0,47.7116,47.7529,47.6998,47.7352,8400.0
2010-04-27 15:00:00,80.94,80.97,80.93,80.93,6500.0,47.7411,47.7588,47.7352,47.7352,6500.0
2010-04-27 15:30:00,80.94,80.99,80.92,80.99,5300.0,47.7411,47.7706,47.7293,47.7706,5300.0
2010-04-28 09:30:00,80.87,80.9,80.75,80.83,8400.0,47.6998,47.7175,47.6291,47.6762,8400.0
2010-04-28 10:00:00,80.82,80.85,80.75,80.78,7100.0,47.6703,47.688,47.6291,47.6467,7100.0
2010-04-28 10:30:00,80.76,80.8,80.71,80.77,6500.0,47.6349,47.6585,47.6055,47.6408,6500.0
2010-04-28 11:00:00,80.74,80.77,80.67,80.75,5100.0,47.6232,47.6408,47.5819,47.6291,5100.0
2010-04-28 11:30:00,80.79,80.83,80.7,80.74,4000.0,47.6526,47.6762,47.5996,47.6232,4000.0
2010-04-28 12:00:00,80.77,80.81,80.69,80.74,7900.0,47.6408,47.6644,47.5937,47.6232,7900.0
2010-04-28 12:30:00,80.74,80.77,80.7,80.7,3700.0,47.6232,47.6408,47.5996,47.5996,3700.0
2010-04-28 13:00:00,80.7,80.79,80.7,80.74,6300.0,47.5996,47.6526,47.5996,47.6232,6300.0
2010-04-28 13:30:00,80.74,80.76,80.7,80.76,3800.0,47.6232,47.6349,47.5996,47.6349,3800.0
2010-04-28 14:00:00,80.72,80.76,80.55,80.65,28100.0,47.6114,47.6349,47.5111,47.5701,28100.0
2010-04-28 14:30:00,80.62,80.71,80.62,80.64,5000.0,47.5524,47.6055,47.5524,47.5642,5000.0
2010-04-28 15:00:00,80.62,80.66,80.59,80.63,6000.0,47.5524,47.576,47.5347,47.5583,6000.0
2010-04-28 15:30:00,80.66,80.75,80.66,80.74,9800.0,47.576,47.6291,47.576,47.6232,9800.0
2010-04-29 09:30:00,80.75,80.78,80.64,80.7,5400.0,47.6291,47.6467,47.5642,47.5996,5400.0
2010-04-29 10:00:00,80.7,80.72,80.68,80.69,2900.0,47.5996,47.6114,47.5878,47.5937,2900.0
2010-04-29 10:30:00,80.71,80.72,80.69,80.7,7400.0,47.6055,47.6114,47.5937,47.5996,7400.0
2010-04-29 11:00:00,80.71,80.71,80.67,80.67,9100.0,47.6055,47.6055,47.5819,47.5819,9100.0
2010-04-29 11:30:00,80.7,80.71,80.67,80.69,1900.0,47.5996,47.6055,47.5819,47.5937,1900.0
2010-04-29 12:00:00,80.68,80.7,80.65,80.67,3700.0,47.5878,47.5996,47.5701,47.5819,3700.0
2010-04-29 12:30:00,80.69,80.76,80.69,80.76,9300.0,47.5937,47.6349,47.5937,47.6349,9300.0
2010-04-29 13:00:00,80.73,80.76,80.66,80.73,12900.0,47.6173,47.6349,47.576,47.6173,12900.0
2010-04-29 13:30:00,80.74,80.74,80.64,80.67,15500.0,47.6232,47.6232,47.5642,47.5819,15500.0
2010-04-29 14:00:00,80.68,80.73,80.63,80.73,29100.0,47.5878,47.6173,47.5583,47.6173,29100.0
2010-04-29 14:30:00,80.72,80.86,80.72,80.85,5500.0,47.6114,47.6939,47.6114,47.688,5500.0
2010-04-29 15:00:00,80.86,80.86,80.8,80.86,4400.0,47.6939,47.6939,47.6585,47.6939,4400.0
2010-04-29 15:30:00,80.85,80.85,80.81,80.84,4400.0,47.688,47.688,47.6644,47.6821,4400.0
2010-04-30 09:30:00,80.99,81.01,80.9,81.01,12800.0,47.7706,47.7824,47.7175,47.7824,12800.0
2010-04-30 10:00:00,81.06,81.06,81.04,81.04,1800.0,47.8119,47.8119,47.8001,47.8001,1800.0
2010-04-30 10:30:00,80.91,81.06,80.91,81.05,3100.0,47.7234,47.8119,47.7234,47.806,3100.0
2010-04-30 11:00:00,81.05,81.06,80.96,81.04,4700.0,47.806,47.8119,47.7529,47.8001,4700.0
2010-04-30 11:30:00,81.05,81.13,81.0,81.05,2900.0,47.806,47.8532,47.7765,47.806,2900.0
2010-04-30 12:00:00,81.06,81.13,81.06,81.12,2700.0,47.8119,47.8532,47.8119,47.8473,2700.0
2010-04-30 12:30:00,81.15,81.2,81.12,81.17,2400.0,47.865,47.8945,47.8473,47.8768,2400.0
2010-04-30 13:00:00,81.19,81.19,81.07,81.12,17100.0,47.8886,47.8886,47.8178,47.8473,17100.0
2010-04-30 13:30:00,81.08,81.08,81.03,81.03,1900.0,47.8237,47.8237,47.7942,47.7942,1900.0
2010-04-30 14:00:00,81.07,81.1,81.04,81.09,1600.0,47.8178,47.8355,47.8001,47.8296,1600.0
2010-04-30 14:30:00,81.06,81.14,81.06,81.14,4800.0,47.8119,47.8591,47.8119,47.8591,4800.0
2010-04-30 15:00:00,81.12,81.14,81.08,81.09,4400.0,47.8473,47.8591,47.8237,47.8296,4400.0
2010-04-30 15:30:00,81.11,81.15,81.09,81.15,5900.0,47.8414,47.865,47.8296,47.865,5900.0
2010-05-03 09:30:00,80.85,80.92,80.75,80.75,21800.0,47.8548,47.8962,47.7956,47.7956,21800.0
2010-05-03 10:00:00,80.76,80.83,80.73,80.81,8100.0,47.8015,47.843,47.7838,47.8311,8100.0
2010-05-03 10:30:00,80.81,80.82,80.8,80.82,6800.0,47.8311,47.8371,47.8252,47.8371,6800.0
2010-05-03 11:00:00,80.85,80.86,80.8,80.84,4700.0,47.8548,47.8607,47.8252,47.8489,4700.0
2010-05-03 11:30:00,80.83,80.83,80.78,80.78,28700.0,47.843,47.843,47.8134,47.8134,28700.0
2010-05-03 12:00:00,80.78,80.8,80.72,80.74,22400.0,47.8134,47.8252,47.7779,47.7897,22400.0
2010-05-03 12:30:00,80.74,80.77,80.73,80.75,4100.0,47.7897,47.8075,47.7838,47.7956,4100.0
2010-05-03 13:00:00,80.77,80.77,80.72,80.75,9000.0,47.8075,47.8075,47.7779,47.7956,9000.0
2010-05-03 13:30:00,80.79,80.79,80.72,80.79,2200.0,47.8193,47.8193,47.7779,47.8193,2200.0
2010-05-03 14:00:00,80.75,80.81,80.74,80.76,10600.0,47.7956,47.8311,47.7897,47.8015,10600.0
2010-05-03 14:30:00,80.76,80.77,80.7,80.71,13900.0,47.8015,47.8075,47.766,47.7719,13900.0
2010-05-03 15:00:00,80.73,80.77,80.71,80.74,5000.0,47.7838,47.8075,47.7719,47.7897,5000.0
2010-05-03 15:30:00,80.75,80.79,80.75,80.79,4000.0,47.7956,47.8193,47.7956,47.8193,4000.0
2010-05-04 09:30:00,81.04,81.12,81.02,81.07,5000.0,47.9673,48.0146,47.9554,47.985,5000.0
2010-05-04 10:00:00,80.97,81.06,80.91,80.91,4500.0,47.9258,47.9791,47.8903,47.8903,4500.0
2010-05-04 10:30:00,80.99,81.0,80.9,80.95,3500.0,47.9377,47.9436,47.8844,47.914,3500.0
2010-05-04 11:00:00,81.05,81.05,80.97,81.01,1800.0,47.9732,47.9732,47.9258,47.9495,1800.0
2010-05-04 11:30:00,80.99,80.99,80.92,80.93,4100.0,47.9377,47.9377,47.8962,47.9022,4100.0
2010-05-04 12:00:00,80.95,81.03,80.95,81.03,3900.0,47.914,47.9613,47.914,47.9613,3900.0
2010-05-04 12:30:00,81.04,81.04,80.96,80.99,7100.0,47.9673,47.9673,47.9199,47.9377,7100.0
2010-05-04 13:00:00,80.98,81.02,80.98,81.0,1900.0,47.9318,47.9554,47.9318,47.9436,1900.0
2010-05-04 13:30:00,81.01,81.01,80.96,80.98,2200.0,47.9495,47.9495,47.9199,47.9318,2200.0
2010-05-04 14:00:00,80.98,81.02,80.96,81.02,6100.0,47.9318,47.9554,47.9199,47.9554,6100.0
2010-05-04 14:30:00,81.02,81.04,80.96,81.0,10900.0,47.9554,47.9673,47.9199,47.9436,10900.0
2010-05-04 15:00:00,80.97,81.05,80.96,81.04,3300.0,47.9258,47.9732,47.9199,47.9673,3300.0
2010-05-04 15:30:00,81.04,81.1,81.04,81.05,10000.0,47.9673,48.0028,47.9673,47.9732,10000.0
2010-05-05 09:30:00,81.22,81.53,81.17,81.43,20300.0,48.0738,48.2573,48.0442,48.1981,20300.0
2010-05-05 10:00:00,81.43,81.43,81.14,81.34,5000.0,48.1981,48.1981,48.0265,48.1448,5000.0
2010-05-05 10:30:00,81.12,81.3,81.03,81.26,6700.0,48.0146,48.1212,47.9613,48.0975,6700.0
2010-05-05 11:00:00,81.23,81.26,81.09,81.16,5200.0,48.0797,48.0975,47.9969,48.0383,5200.0
2010-05-05 11:30:00,81.09,81.17,81.09,81.14,2400.0,47.9969,48.0442,47.9969,48.0265,2400.0
2010-05-05 12:00:00,81.16,81.26,81.12,81.26,6000.0,48.0383,48.0975,48.0146,48.0975,6000.0
2010-05-05 12:30:00,81.25,81.26,81.17,81.23,2700.0,48.0916,48.0975,48.0442,48.0797,2700.0
2010-05-05 13:00:00,81.23,81.23,81.05,81.06,5900.0,48.0797,48.0797,47.9732,47.9791,5900.0
2010-05-05 13:30:00,81.15,81.19,81.1,81.1,1900.0,48.0324,48.0561,48.0028,48.0028,1900.0
2010-05-05 14:00:00,81.11,81.2,81.11,81.13,5500.0,48.0087,48.062,48.0087,48.0205,5500.0
2010-05-05 14:30:00,81.11,81.26,81.11,81.21,9300.0,48.0087,48.0975,48.0087,48.0679,9300.0
2010-05-05 15:00:00,81.26,81.3,81.23,81.3,4800.0,48.0975,48.1212,48.0797,48.1212,4800.0
2010-05-05 15:30:00,81.3,81.31,81.17,81.31,8800.0,48.1212,48.1271,48.0442,48.1271,8800.0
2010-05-06 09:30:00,81.3,81.3,81.05,81.23,13300.0,48.1212,48.1212,47.9732,48.0797,13300.0
2010-05-06 10:00:00,81.18,81.25,81.14,81.17,3500.0,48.0501,48.0916,48.0265,48.0442,3500.0
2010-05-06 10:30:00,81.18,81.29,81.18,81.29,1900.0,48.0501,48.1152,48.0501,48.1152,1900.0
2010-05-06 11:00:00,81.29,81.45,81.26,81.41,2500.0,48.1152,48.2099,48.0975,48.1863,2500.0
2010-05-06 11:30:00,81.4,81.5,81.29,81.49,4900.0,48.1804,48.2395,48.1152,48.2336,4900.0
2010-05-06 12:00:00,81.47,81.47,81.3,81.38,11500.0,48.2218,48.2218,48.1212,48.1685,11500.0
2010-05-06 12:30:00,81.28,81.37,81.28,81.35,2500.0,48.1093,48.1626,48.1093,48.1508,2500.0
2010-05-06 13:00:00,81.35,81.38,81.22,81.38,5100.0,48.1508,48.1685,48.0738,48.1685,5100.0
2010-05-06 13:30:00,81.32,81.47,81.3,81.39,6500.0,48.133,48.2218,48.1212,48.1744,6500.0
2010-05-06 14:00:00,81.48,81.57,81.26,81.5,27100.0,48.2277,48.281,48.0975,48.2395,27100.0
2010-05-06 14:30:00,81.46,81.91,81.06,81.06,9100.0,48.2159,48.4822,47.9791,47.9791,9100.0
2010-05-06 15:00:00,81.75,81.82,81.05,81.1,4600.0,48.3875,48.4289,47.9732,48.0028,4600.0
2010-05-06 15:30:00,81.47,81.5,81.05,81.22,8000.0,48.2218,48.2395,47.9732,48.0738,8000.0
2010-05-07 09:30:00,81.61,81.61,81.27,81.42,20000.0,48.3046,48.3046,48.1034,48.1922,20000.0
2010-05-07 10:00:00,81.42,81.6,81.39,81.52,10500.0,48.1922,48.2987,48.1744,48.2514,10500.0
2010-05-07 10:30:00,81.6,81.6,81.37,81.42,9300.0,48.2987,48.2987,48.1626,48.1922,9300.0
2010-05-07 11:00:00,81.59,81.59,81.25,81.44,12800.0,48.2928,48.2928,48.0916,48.204,12800.0
2010-05-07 11:30:00,81.42,81.52,81.26,81.3,11400.0,48.1922,48.2514,48.0975,48.1212,11400.0
2010-05-07 12:00:00,81.34,81.45,81.25,81.4,16600.0,48.1448,48.2099,48.0916,48.1804,16600.0
2010-05-07 12:30:00,81.46,81.48,81.33,81.48,15600.0,48.2159,48.2277,48.1389,48.2277,15600.0
2010-05-07 13:00:00,81.39,81.54,81.39,81.5,17800.0,48.1744,48.2632,48.1744,48.2395,17800.0
2010-05-07 13:30:00,81.51,81.51,81.3,81.38,16600.0,48.2455,48.2455,48.1212,48.1685,16600.0
2010-05-07 14:00:00,81.4,81.49,81.37,81.38,4100.0,48.1804,48.2336,48.1626,48.1685,4100.0
2010-05-07 14:30:00,81.42,81.54,81.4,81.44,68300.0,48.1922,48.2632,48.1804,48.204,68300.0
2010-05-07 15:00:00,81.4,81.48,81.34,81.43,17500.0,48.1804,48.2277,48.1448,48.1981,17500.0
2010-05-07 15:30:00,81.45,81.47,81.05,81.32,58500.0,48.2099,48.2218,47.9732,48.133,58500.0
2010-05-10 09:30:00,81.41,81.41,81.02,81.21,19600.0,48.1863,48.1863,47.9554,48.0679,19600.0
2010-05-10 10:00:00,81.26,81.26,81.08,81.08,5200.0,48.0975,48.0975,47.9909,47.9909,5200.0
2010-05-10 10:30:00,81.17,81.25,81.16,81.17,2200.0,48.0442,48.0916,48.0383,48.0442,2200.0
2010-05-10 11:00:00,81.19,81.24,81.1,81.19,8600.0,48.0561,48.0856,48.0028,48.0561,8600.0
2010-05-10 11:30:00,81.17,81.23,81.11,81.15,1900.0,48.0442,48.0797,48.0087,48.0324,1900.0
2010-05-10 12:00:00,81.19,81.25,81.1,81.13,3800.0,48.0561,48.0916,48.0028,48.0205,3800.0
2010-05-10 12:30:00,81.19,81.23,81.08,81.1,2700.0,48.0561,48.0797,47.9909,48.0028,2700.0
2010-05-10 13:00:00,81.21,81.21,81.09,81.1,48700.0,48.0679,48.0679,47.9969,48.0028,48700.0
2010-05-10 13:30:00,81.07,81.25,81.07,81.23,2900.0,47.985,48.0916,47.985,48.0797,2900.0
2010-05-10 14:00:00,81.21,81.26,81.21,81.26,3000.0,48.0679,48.0975,48.0679,48.0975,3000.0
2010-05-10 14:30:00,81.26,81.26,81.15,81.21,5200.0,48.0975,48.0975,48.0324,48.0679,5200.0
2010-05-10 15:00:00,81.25,81.26,81.22,81.25,5900.0,48.0916,48.0975,48.0738,48.0916,5900.0
2010-05-10 15:30:00,81.24,81.28,81.22,81.24,28100.0,48.0856,48.1093,48.0738,48.0856,28100.0
2010-05-11 09:30:00,81.38,81.42,81.06,81.22,12000.0,48.1685,48.1922,47.9791,48.0738,12000.0
2010-05-11 10:00:00,81.24,81.25,81.13,81.21,4300.0,48.0856,48.0916,48.0205,48.0679,4300.0
2010-05-11 10:30:00,81.23,81.23,81.14,81.18,1900.0,48.0797,48.0797,48.0265,48.0501,1900.0
2010-05-11 11:00:00,81.15,81.15,81.07,81.12,6900.0,48.0324,48.0324,47.985,48.0146,6900.0
2010-05-11 11:30:00,81.18,81.2,81.18,81.2,1900.0,48.0501,48.062,48.0501,48.062,1900.0
2010-05-11 12:00:00,81.19,81.19,81.16,81.19,1100.0,48.0561,48.0561,48.0383,48.0561,1100.0
2010-05-11 12:30:00,81.18,81.18,81.15,81.17,4900.0,48.0501,48.0501,48.0324,48.0442,4900.0
2010-05-11 13:00:00,81.15,81.24,81.12,81.24,11800.0,48.0324,48.0856,48.0146,48.0856,11800.0
2010-05-11 13:30:00,81.23,81.29,81.23,81.29,2600.0,48.0797,48.1152,48.0797,48.1152,2600.0
2010-05-11 14:00:00,81.3,81.38,81.3,81.35,3700.0,48.1212,48.1685,48.1212,48.1508,3700.0
2010-05-11 14:30:00,81.35,81.37,81.26,81.35,9000.0,48.1508,48.1626,48.0975,48.1508,9000.0
2010-05-11 15:00:00,81.35,81.39,81.27,81.37,22200.0,48.1508,48.1744,48.1034,48.1626,22200.0
2010-05-11 15:30:00,81.35,81.38,81.31,81.31,6500.0,48.1508,48.1685,48.1271,48.1271,6500.0
2010-05-12 09:30:00,81.24,81.32,81.17,81.19,11900.0,48.0856,48.133,48.0442,48.0561,11900.0
2010-05-12 10:00:00,81.21,81.23,81.06,81.06,2200.0,48.0679,48.0797,47.9791,47.9791,2200.0
2010-05-12 10:30:00,81.25,81.25,81.16,81.2,13200.0,48.0916,48.0916,48.0383,48.062,13200.0
2010-05-12 11:00:00,81.21,81.26,81.15,81.24,4800.0,48.0679,48.0975,48.0324,48.0856,4800.0
2010-05-12 11:30:00,81.19,81.3,81.19,81.26,4500.0,48.0561,48.1212,48.0561,48.0975,4500.0
2010-05-12 12:00:00,81.25,81.26,81.15,81.18,7300.0,48.0916,48.0975,48.0324,48.0501,7300.0
2010-05-12 12:30:00,81.18,81.3,81.18,81.22,6500.0,48.0501,48.1212,48.0501,48.0738,6500.0
2010-05-12 13:00:00,81.28,81.29,81.2,81.26,4000.0,48.1093,48.1152,48.062,48.0975,4000.0
2010-05-12 13:30:00,81.2,81.27,81.19,81.19,4000.0,48.062,48.1034,48.0561,48.0561,4000.0
2010-05-12 14:00:00,81.21,81.23,81.18,81.22,5100.0,48.0679,48.0797,48.0501,48.0738,5100.0
2010-05-12 14:30:00,81.23,81.24,81.16,81.23,4600.0,48.0797,48.0856,48.0383,48.0797,4600.0
2010-05-12 15:00:00,81.23,81.26,81.2,81.21,10600.0,48.0797,48.0975,48.062,48.0679,10600.0
2010-05-12 15:30:00,81.2,81.26,81.17,81.23,3500.0,48.062,48.0975,48.0442,48.0797,3500.0
2010-05-13 09:30:00,81.12,81.42,81.12,81.28,10000.0,48.0146,48.1922,48.0146,48.1093,10000.0
2010-05-13 10:00:00,81.33,81.34,81.24,81.34,4100.0,48.1389,48.1448,48.0856,48.1448,4100.0
2010-05-13 10:30:00,81.28,81.35,81.2,81.26,6500.0,48.1093,48.1508,48.062,48.0975,6500.0
2010-05-13 11:00:00,81.26,81.31,81.23,81.27,4200.0,48.0975,48.1271,48.0797,48.1034,4200.0
2010-05-13 11:30:00,81.27,81.3,81.23,81.3,3000.0,48.1034,48.1212,48.0797,48.1212,3000.0
2010-05-13 12:00:00,81.3,81.3,81.18,81.19,2700.0,48.1212,48.1212,48.0501,48.0561,2700.0
2010-05-13 12:30:00,81.2,81.22,81.12,81.17,3600.0,48.062,48.0738,48.0146,48.0442,3600.0
2010-05-13 13:00:00,81.18,81.19,80.98,81.03,18200.0,48.0501,48.0561,47.9318,47.9613,18200.0
2010-05-13 13:30:00,81.05,81.13,81.05,81.11,10100.0,47.9732,48.0205,47.9732,48.0087,10100.0
2010-05-13 14:00:00,81.1,81.1,81.01,81.03,6500.0,48.0028,48.0028,47.9495,47.9613,6500.0
2010-05-13 14:30:00,80.98,81.1,80.97,81.1,6900.0,47.9318,48.0028,47.9258,48.0028,6900.0
2010-05-13 15:00:00,81.07,81.24,81.03,81.23,6600.0,47.985,48.0856,47.9613,48.0797,6600.0
2010-05-13 15:30:00,81.23,81.31,81.22,81.25,6900.0,48.0797,48.1271,48.0738,48.0916,6900.0
2010-05-14 09:30:00,81.57,81.59,81.38,81.41,27100.0,48.281,48.2928,48.1685,48.1863,27100.0
2010-05-14 10:00:00,81.46,81.51,81.32,81.38,7100.0,48.2159,48.2455,48.133,48.1685,7100.0
2010-05-14 10:30:00,81.39,81.46,81.38,81.38,5800.0,48.1744,48.2159,48.1685,48.1685,5800.0
2010-05-14 11:00:00,81.44,81.58,81.44,81.51,3800.0,48.204,48.2869,48.204,48.2455,3800.0
2010-05-14 11:30:00,81.45,81.5,81.43,81.45,6300.0,48.2099,48.2395,48.1981,48.2099,6300.0
2010-05-14 12:00:00,81.5,81.56,81.5,81.52,5800.0,48.2395,48.2751,48.2395,48.2514,5800.0
2010-05-14 12:30:00,81.46,81.49,81.41,81.44,19900.0,48.2159,48.2336,48.1863,48.204,19900.0
2010-05-14 13:00:00,81.48,81.56,81.48,81.56,2600.0,48.2277,48.2751,48.2277,48.2751,2600.0
2010-05-14 13:30:00,81.56,81.58,81.45,81.45,21600.0,48.2751,48.2869,48.2099,48.2099,21600.0
2010-05-14 14:00:00,81.49,81.56,81.42,81.52,15600.0,48.2336,48.2751,48.1922,48.2514,15600.0
2010-05-14 14:30:00,81.52,81.67,81.5,81.55,9700.0,48.2514,48.3402,48.2395,48.2691,9700.0
2010-05-14 15:00:00,81.56,81.57,81.51,81.53,2700.0,48.2751,48.281,48.2455,48.2573,2700.0
2010-05-14 15:30:00,81.58,81.59,81.5,81.54,8000.0,48.2869,48.2928,48.2395,48.2632,8000.0
2010-05-17 09:30:00,81.67,81.7,81.61,81.64,9500.0,48.3402,48.3579,48.3046,48.3224,9500.0
2010-05-17 10:00:00,81.64,81.72,81.63,81.67,3400.0,48.3224,48.3698,48.3165,48.3402,3400.0
2010-05-17 10:30:00,81.66,81.71,81.66,81.67,2000.0,48.3342,48.3638,48.3342,48.3402,2000.0
2010-05-17 11:00:00,81.63,81.79,81.63,81.79,12400.0,48.3165,48.4112,48.3165,48.4112,12400.0
2010-05-17 11:30:00,81.77,81.88,81.75,81.88,10500.0,48.3994,48.4645,48.3875,48.4645,10500.0
2010-05-17 12:00:00,81.9,81.91,81.78,81.83,12500.0,48.4763,48.4822,48.4053,48.4349,12500.0
2010-05-17 12:30:00,81.81,81.85,81.77,81.83,1500.0,48.423,48.4467,48.3994,48.4349,1500.0
2010-05-17 13:00:00,81.79,81.79,81.71,81.75,3700.0,48.4112,48.4112,48.3638,48.3875,3700.0
2010-05-17 13:30:00,81.68,81.74,81.63,81.63,4300.0,48.3461,48.3816,48.3165,48.3165,4300.0
2010-05-17 14:00:00,81.64,81.65,81.57,81.59,5500.0,48.3224,48.3283,48.281,48.2928,5500.0
2010-05-17 14:30:00,81.57,81.65,81.54,81.54,2000.0,48.281,48.3283,48.2632,48.2632,2000.0
2010-05-17 15:00:00,81.49,81.57,81.45,81.49,14100.0,48.2336,48.281,48.2099,48.2336,14100.0
2010-05-17 15:30:00,81.57,81.58,81.46,81.54,19300.0,48.281,48.2869,48.2159,48.2632,19300.0
2010-05-18 09:30:00,81.6,81.64,81.5,81.61,16200.0,48.2987,48.3224,48.2395,48.3046,16200.0
2010-05-18 10:00:00,81.59,81.68,81.59,81.65,13800.0,48.2928,48.3461,48.2928,48.3283,13800.0
2010-05-18 10:30:00,81.64,81.77,81.64,81.71,6500.0,48.3224,48.3994,48.3224,48.3638,6500.0
2010-05-18 11:00:00,81.74,81.75,81.7,81.72,3900.0,48.3816,48.3875,48.3579,48.3698,3900.0
2010-05-18 11:30:00,81.71,81.79,81.69,81.76,13000.0,48.3638,48.4112,48.352,48.3934,13000.0
2010-05-18 12:00:00,81.76,81.82,81.72,81.73,14200.0,48.3934,48.4289,48.3698,48.3757,14200.0
2010-05-18 12:30:00,81.73,81.77,81.67,81.77,7300.0,48.3757,48.3994,48.3402,48.3994,7300.0
2010-05-18 13:00:00,81.8,81.86,81.76,81.76,1700.0,48.4171,48.4526,48.3934,48.3934,1700.0
2010-05-18 13:30:00,81.79,81.85,81.75,81.84,4300.0,48.4112,48.4467,48.3875,48.4408,4300.0
2010-05-18 14:00:00,81.84,81.91,81.79,81.91,18600.0,48.4408,48.4822,48.4112,48.4822,18600.0
2010-05-18 14:30:00,81.87,81.94,81.84,81.9,15400.0,48.4585,48.5,48.4408,48.4763,15400.0
2010-05-18 15:00:00,81.95,81.96,81.87,81.92,9400.0,48.5059,48.5118,48.4585,48.4881,9400.0
2010-05-18 15:30:00,81.9,81.92,81.84,81.92,8600.0,48.4763,48.4881,48.4408,48.4881,8600.0
2010-05-19 09:30:00,81.98,81.98,81.84,81.89,16500.0,48.5237,48.5237,48.4408,48.4704,16500.0
2010-05-19 10:00:00,81.91,82.06,81.91,82.06,12400.0,48.4822,48.571,48.4822,48.571,12400.0
2010-05-19 10:30:00,82.05,82.05,81.9,82.02,9900.0,48.5651,48.5651,48.4763,48.5473,9900.0
2010-05-19 11:00:00,82.02,82.12,82.0,82.03,5400.0,48.5473,48.6065,48.5355,48.5532,5400.0
2010-05-19 11:30:00,82.09,82.12,82.04,82.07,2400.0,48.5888,48.6065,48.5592,48.5769,2400.0
2010-05-19 12:00:00,82.03,82.14,82.02,82.06,4200.0,48.5532,48.6184,48.5473,48.571,4200.0
2010-05-19 12:30:00,82.08,82.1,82.0,82.0,11000.0,48.5828,48.5947,48.5355,48.5355,11000.0
2010-05-19 13:00:00,81.97,82.0,81.96,81.97,17700.0,48.5177,48.5355,48.5118,48.5177,17700.0
2010-05-19 13:30:00,81.97,82.0,81.9,81.94,5100.0,48.5177,48.5355,48.4763,48.5,5100.0
2010-05-19 14:00:00,81.92,82.0,81.86,81.98,10000.0,48.4881,48.5355,48.4526,48.5237,10000.0
2010-05-19 14:30:00,82.0,82.02,81.94,81.98,5100.0,48.5355,48.5473,48.5,48.5237,5100.0
2010-05-19 15:00:00,81.93,81.98,81.9,81.9,4200.0,48.4941,48.5237,48.4763,48.4763,4200.0
2010-05-19 15:30:00,81.89,81.96,81.83,81.96,9600.0,48.4704,48.5118,48.4349,48.5118,9600.0
2010-05-20 09:30:00,82.21,82.31,82.02,82.3,26100.0,48.6598,48.719,48.5473,48.7131,26100.0
2010-05-20 10:00:00,82.29,82.42,82.12,82.23,12400.0,48.7071,48.7841,48.6065,48.6716,12400.0
2010-05-20 10:30:00,82.22,82.38,82.21,82.34,79300.0,48.6657,48.7604,48.6598,48.7367,79300.0
2010-05-20 11:00:00,82.36,82.37,82.1,82.27,6700.0,48.7486,48.7545,48.5947,48.6953,6700.0
2010-05-20 11:30:00,82.16,82.3,82.07,82.29,8000.0,48.6302,48.7131,48.5769,48.7071,8000.0
2010-05-20 12:00:00,82.3,82.3,82.05,82.2,21000.0,48.7131,48.7131,48.5651,48.6539,21000.0
2010-05-20 12:30:00,82.2,82.42,82.2,82.33,12100.0,48.6539,48.7841,48.6539,48.7308,12100.0
2010-05-20 13:00:00,82.31,82.42,82.3,82.3,8700.0,48.719,48.7841,48.7131,48.7131,8700.0
2010-05-20 13:30:00,82.29,82.38,82.23,82.33,5500.0,48.7071,48.7604,48.6716,48.7308,5500.0
2010-05-20 14:00:00,82.33,82.34,82.15,82.15,5900.0,48.7308,48.7367,48.6243,48.6243,5900.0
2010-05-20 14:30:00,82.15,82.24,82.06,82.13,3900.0,48.6243,48.6775,48.571,48.6124,3900.0
2010-05-20 15:00:00,82.15,82.28,82.1,82.16,5800.0,48.6243,48.7012,48.5947,48.6302,5800.0
2010-05-20 15:30:00,82.23,82.37,82.21,82.3,5000.0,48.6716,48.7545,48.6598,48.7131,5000.0
2010-05-21 09:30:00,82.85,82.92,82.36,82.49,41700.0,49.0386,49.08,48.7486,48.8255,41700.0
2010-05-21 10:00:00,82.43,82.66,82.36,82.65,37300.0,48.79,48.9261,48.7486,48.9202,37300.0
2010-05-21 10:30:00,82.66,82.66,82.51,82.63,18300.0,48.9261,48.9261,48.8374,48.9084,18300.0
2010-05-21 11:00:00,82.6,82.6,82.41,82.49,16600.0,48.8906,48.8906,48.7782,48.8255,16600.0
2010-05-21 11:30:00,82.43,82.45,82.22,82.36,56000.0,48.79,48.8018,48.6657,48.7486,56000.0
2010-05-21 12:00:00,82.45,82.47,82.32,82.46,19200.0,48.8018,48.8137,48.7249,48.8078,19200.0
2010-05-21 12:30:00,82.44,82.56,82.35,82.48,32000.0,48.7959,48.8669,48.7427,48.8196,32000.0
2010-05-21 13:00:00,82.41,82.55,82.41,82.55,8300.0,48.7782,48.861,48.7782,48.861,8300.0
2010-05-21 13:30:00,82.53,82.53,82.36,82.4,27900.0,48.8492,48.8492,48.7486,48.7722,27900.0
2010-05-21 14:00:00,82.41,82.55,82.35,82.47,37300.0,48.7782,48.861,48.7427,48.8137,37300.0
2010-05-21 14:30:00,82.48,82.52,82.41,82.48,47800.0,48.8196,48.8433,48.7782,48.8196,47800.0
2010-05-21 15:00:00,82.46,82.5,82.4,82.45,8100.0,48.8078,48.8314,48.7722,48.8018,8100.0
2010-05-21 15:30:00,82.48,82.54,82.42,82.45,24300.0,48.8196,48.8551,48.7841,48.8018,24300.0
2010-05-24 09:30:00,82.49,82.81,82.35,82.58,16200.0,48.8255,49.0149,48.7427,48.8788,16200.0
2010-05-24 10:00:00,82.58,82.58,82.45,82.48,9800.0,48.8788,48.8788,48.8018,48.8196,9800.0
2010-05-24 10:30:00,82.49,82.57,82.44,82.53,66000.0,48.8255,48.8729,48.7959,48.8492,66000.0
2010-05-24 11:00:00,82.53,82.55,82.5,82.54,32200.0,48.8492,48.861,48.8314,48.8551,32200.0
2010-05-24 11:30:00,82.54,82.56,82.5,82.51,103700.0,48.8551,48.8669,48.8314,48.8374,103700.0
2010-05-24 12:00:00,82.51,82.53,82.44,82.51,119600.0,48.8374,48.8492,48.7959,48.8374,119600.0
2010-05-24 12:30:00,82.5,82.54,82.47,82.51,17900.0,48.8314,48.8551,48.8137,48.8374,17900.0
2010-05-24 13:00:00,82.51,82.53,82.48,82.51,48300.0,48.8374,48.8492,48.8196,48.8374,48300.0
2010-05-24 13:30:00,82.49,82.54,82.47,82.48,24300.0,48.8255,48.8551,48.8137,48.8196,24300.0
2010-05-24 14:00:00,82.49,82.5,82.41,82.46,35200.0,48.8255,48.8314,48.7782,48.8078,35200.0
2010-05-24 14:30:00,82.47,82.47,82.4,82.41,82200.0,48.8137,48.8137,48.7722,48.7782,82200.0
2010-05-24 15:00:00,82.43,82.49,82.37,82.43,46400.0,48.79,48.8255,48.7545,48.79,46400.0
2010-05-24 15:30:00,82.41,82.49,82.38,82.44,35100.0,48.7782,48.8255,48.7604,48.7959,35100.0
2010-05-25 09:30:00,82.69,82.78,82.47,82.69,53200.0,48.9439,48.9972,48.8137,48.9439,53200.0
2010-05-25 10:00:00,82.63,82.73,82.57,82.68,54800.0,48.9084,48.9676,48.8729,48.938,54800.0
2010-05-25 10:30:00,82.67,82.74,82.63,82.7,19200.0,48.9321,48.9735,48.9084,48.9498,19200.0
2010-05-25 11:00:00,82.69,82.71,82.62,82.66,36200.0,48.9439,48.9557,48.9025,48.9261,36200.0
2010-05-25 11:30:00,82.65,82.72,82.61,82.62,26300.0,48.9202,48.9617,48.8965,48.9025,26300.0
2010-05-25 12:00:00,82.61,82.67,82.57,82.67,41400.0,48.8965,48.9321,48.8729,48.9321,41400.0
2010-05-25 12:30:00,82.68,82.69,82.64,82.67,7100.0,48.938,48.9439,48.9143,48.9321,7100.0
2010-05-25 13:00:00,82.65,82.71,82.63,82.64,18700.0,48.9202,48.9557,48.9084,48.9143,18700.0
2010-05-25 13:30:00,82.68,82.74,82.62,82.71,9500.0,48.938,48.9735,48.9025,48.9557,9500.0
2010-05-25 14:00:00,82.72,82.72,82.6,82.6,10400.0,48.9617,48.9617,48.8906,48.8906,10400.0
2010-05-25 14:30:00,82.65,82.65,82.53,82.57,13400.0,48.9202,48.9202,48.8492,48.8729,13400.0
2010-05-25 15:00:00,82.57,82.58,82.5,82.54,32300.0,48.8729,48.8788,48.8314,48.8551,32300.0
2010-05-25 15:30:00,82.51,82.55,82.47,82.54,28100.0,48.8374,48.861,48.8137,48.8551,28100.0
2010-05-26 09:30:00,82.47,82.47,82.25,82.3,54700.0,48.8137,48.8137,48.6835,48.7131,54700.0
2010-05-26 10:00:00,82.25,82.31,82.0,82.22,18100.0,48.6835,48.719,48.5355,48.6657,18100.0
2010-05-26 10:30:00,82.31,82.31,82.15,82.26,8900.0,48.719,48.719,48.6243,48.6894,8900.0
2010-05-26 11:00:00,82.26,82.28,82.2,82.26,3700.0,48.6894,48.7012,48.6539,48.6894,3700.0
2010-05-26 11:30:00,82.26,82.28,82.22,82.22,6800.0,48.6894,48.7012,48.6657,48.6657,6800.0
2010-05-26 12:00:00,82.24,82.24,82.15,82.18,3500.0,48.6775,48.6775,48.6243,48.642,3500.0
2010-05-26 12:30:00,82.2,82.2,82.11,82.11,8300.0,48.6539,48.6539,48.6006,48.6006,8300.0
2010-05-26 13:00:00,82.12,82.17,82.06,82.13,29000.0,48.6065,48.6361,48.571,48.6124,29000.0
2010-05-26 13:30:00,82.15,82.17,82.06,82.11,10600.0,48.6243,48.6361,48.571,48.6006,10600.0
2010-05-26 14:00:00,82.15,82.24,82.15,82.21,13400.0,48.6243,48.6775,48.6243,48.6598,13400.0
2010-05-26 14:30:00,82.2,82.28,82.2,82.27,21700.0,48.6539,48.7012,48.6539,48.6953,21700.0
2010-05-26 15:00:00,82.26,82.32,82.24,82.32,49300.0,48.6894,48.7249,48.6775,48.7249,49300.0
2010-05-26 15:30:00,82.33,82.4,82.32,82.4,16800.0,48.7308,48.7722,48.7249,48.7722,16800.0
2010-05-27 09:30:00,82.0,82.01,81.78,81.85,61400.0,48.5355,48.5414,48.4053,48.4467,61400.0
2010-05-27 10:00:00,81.87,81.87,81.75,81.76,22600.0,48.4585,48.4585,48.3875,48.3934,22600.0
2010-05-27 10:30:00,81.83,81.83,81.67,81.67,11700.0,48.4349,48.4349,48.3402,48.3402,11700.0
2010-05-27 11:00:00,81.71,81.81,81.71,81.77,8800.0,48.3638,48.423,48.3638,48.3994,8800.0
2010-05-27 11:30:00,81.76,81.85,81.75,81.85,4700.0,48.3934,48.4467,48.3875,48.4467,4700.0
2010-05-27 12:00:00,81.77,81.85,81.77,81.82,13700.0,48.3994,48.4467,48.3994,48.4289,13700.0
2010-05-27 12:30:00,81.86,81.89,81.79,81.84,7700.0,48.4526,48.4704,48.4112,48.4408,7700.0
2010-05-27 13:00:00,81.8,81.86,81.75,81.79,9200.0,48.4171,48.4526,48.3875,48.4112,9200.0
2010-05-27 13:30:00,81.79,81.91,81.75,81.89,6700.0,48.4112,48.4822,48.3875,48.4704,6700.0
2010-05-27 14:00:00,81.89,81.9,81.8,81.85,20600.0,48.4704,48.4763,48.4171,48.4467,20600.0
2010-05-27 14:30:00,81.84,81.85,81.75,81.8,12600.0,48.4408,48.4467,48.3875,48.4171,12600.0
2010-05-27 15:00:00,81.81,81.81,81.71,81.79,14900.0,48.423,48.423,48.3638,48.4112,14900.0
2010-05-27 15:30:00,81.79,81.86,81.76,81.82,80400.0,48.4112,48.4526,48.3934,48.4289,80400.0
2010-05-28 09:30:00,82.0,82.1,81.85,81.95,22800.0,48.5355,48.5947,48.4467,48.5059,22800.0
2010-05-28 10:00:00,81.93,82.0,81.87,81.97,8700.0,48.4941,48.5355,48.4585,48.5177,8700.0
2010-05-28 10:30:00,81.96,82.01,81.91,82.01,6600.0,48.5118,48.5414,48.4822,48.5414,6600.0
2010-05-28 11:00:00,81.98,82.08,81.97,82.01,4100.0,48.5237,48.5828,48.5177,48.5414,4100.0
2010-05-28 11:30:00,82.05,82.06,81.93,81.97,4100.0,48.5651,48.571,48.4941,48.5177,4100.0
2010-05-28 12:00:00,81.96,81.99,81.9,81.98,3600.0,48.5118,48.5296,48.4763,48.5237,3600.0
2010-05-28 12:30:00,82.0,82.15,81.95,82.14,9700.0,48.5355,48.6243,48.5059,48.6184,9700.0
2010-05-28 13:00:00,82.1,82.14,81.9,82.09,10400.0,48.5947,48.6184,48.4763,48.5888,10400.0
2010-05-28 13:30:00,82.09,82.1,82.01,82.1,2700.0,48.5888,48.5947,48.5414,48.5947,2700.0
2010-05-28 14:00:00,82.08,82.16,82.08,82.1,7400.0,48.5828,48.6302,48.5828,48.5947,7400.0
2010-05-28 14:30:00,82.1,82.1,82.0,82.06,12000.0,48.5947,48.5947,48.5355,48.571,12000.0
2010-05-28 15:00:00,82.04,82.06,82.01,82.06,16700.0,48.5592,48.571,48.5414,48.571,16700.0
2010-05-28 15:30:00,82.03,82.09,82.03,82.06,19200.0,48.5532,48.5888,48.5532,48.571,19200.0
2010-06-01 09:30:00,82.22,82.22,81.88,81.94,79600.0,48.8294,48.8294,48.6275,48.6631,79600.0
2010-06-01 10:00:00,81.82,81.85,81.66,81.66,25100.0,48.5919,48.6097,48.4968,48.4968,25100.0
2010-06-01 10:30:00,81.7,81.78,81.7,81.77,2200.0,48.5206,48.5681,48.5206,48.5622,2200.0
2010-06-01 11:00:00,81.72,81.81,81.72,81.73,10300.0,48.5325,48.5859,48.5325,48.5384,10300.0
2010-06-01 11:30:00,81.71,81.81,81.71,81.78,6900.0,48.5265,48.5859,48.5265,48.5681,6900.0
2010-06-01 12:00:00,81.79,81.8,81.71,81.75,10500.0,48.5741,48.58,48.5265,48.5503,10500.0
2010-06-01 12:30:00,81.72,81.76,81.71,81.76,11600.0,48.5325,48.5562,48.5265,48.5562,11600.0
2010-06-01 13:00:00,81.76,81.76,81.64,81.64,11400.0,48.5562,48.5562,48.485,48.485,11400.0
2010-06-01 13:30:00,81.68,81.71,81.63,81.63,3700.0,48.5087,48.5265,48.479,48.479,3700.0
2010-06-01 14:00:00,81.7,81.76,81.64,81.76,75900.0,48.5206,48.5562,48.485,48.5562,75900.0
2010-06-01 14:30:00,81.7,81.73,81.64,81.72,11600.0,48.5206,48.5384,48.485,48.5325,11600.0
2010-06-01 15:00:00,81.74,81.81,81.65,81.8,14800.0,48.5444,48.5859,48.4909,48.58,14800.0
2010-06-01 15:30:00,81.79,81.92,81.72,81.87,16200.0,48.5741,48.6513,48.5325,48.6216,16200.0
2010-06-02 09:30:00,81.87,81.92,81.8,81.87,13100.0,48.6216,48.6513,48.58,48.6216,13100.0
2010-06-02 10:00:00,81.86,81.89,81.76,81.76,6200.0,48.6156,48.6334,48.5562,48.5562,6200.0
2010-06-02 10:30:00,81.8,81.85,81.75,81.78,8200.0,48.58,48.6097,48.5503,48.5681,8200.0
2010-06-02 11:00:00,81.76,81.82,81.72,81.74,2600.0,48.5562,48.5919,48.5325,48.5444,2600.0
2010-06-02 11:30:00,81.66,81.67,81.64,81.66,14200.0,48.4968,48.5028,48.485,48.4968,14200.0
2010-06-02 12:00:00,81.68,81.73,81.66,81.69,3900.0,48.5087,48.5384,48.4968,48.5147,3900.0
2010-06-02 12:30:00,81.69,81.71,81.65,81.67,9200.0,48.5147,48.5265,48.4909,48.5028,9200.0
2010-06-02 13:00:00,81.67,81.67,81.58,81.67,24400.0,48.5028,48.5028,48.4493,48.5028,24400.0
2010-06-02 13:30:00,81.64,81.72,81.59,81.71,393500.0,48.485,48.5325,48.4553,48.5265,393500.0
2010-06-02 14:00:00,81.72,81.72,81.61,81.69,3300.0,48.5325,48.5325,48.4672,48.5147,3300.0
2010-06-02 14:30:00,81.67,81.67,81.57,81.58,9700.0,48.5028,48.5028,48.4434,48.4493,9700.0
2010-06-02 15:00:00,81.61,81.61,81.53,81.58,6300.0,48.4672,48.4672,48.4196,48.4493,6300.0
2010-06-02 15:30:00,81.54,81.62,81.54,81.6,50500.0,48.4256,48.4731,48.4256,48.4612,50500.0
2010-06-03 09:30:00,81.44,81.44,81.22,81.35,23800.0,48.3662,48.3662,48.2355,48.3127,23800.0
2010-06-03 10:00:00,81.3,81.51,81.29,81.51,7800.0,48.283,48.4078,48.2771,48.4078,7800.0
2010-06-03 10:30:00,81.53,81.56,81.38,81.45,19600.0,48.4196,48.4375,48.3306,48.3721,19600.0
2010-06-03 11:00:00,81.38,81.49,81.38,81.48,3600.0,48.3306,48.3959,48.3306,48.3899,3600.0
2010-06-03 11:30:00,81.43,81.51,81.43,81.51,6600.0,48.3603,48.4078,48.3603,48.4078,6600.0
2010-06-03 12:00:00,81.54,81.61,81.51,81.6,11300.0,48.4256,48.4672,48.4078,48.4612,11300.0
2010-06-03 12:30:00,81.6,81.6,81.51,81.59,39500.0,48.4612,48.4612,48.4078,48.4553,39500.0
2010-06-03 13:00:00,81.58,81.58,81.53,81.56,2400.0,48.4493,48.4493,48.4196,48.4375,2400.0
2010-06-03 13:30:00,81.57,81.6,81.53,81.57,5200.0,48.4434,48.4612,48.4196,48.4434,5200.0
2010-06-03 14:00:00,81.59,81.59,81.45,81.5,14500.0,48.4553,48.4553,48.3721,48.4018,14500.0
2010-06-03 14:30:00,81.51,81.53,81.43,81.44,6200.0,48.4078,48.4196,48.3603,48.3662,6200.0
2010-06-03 15:00:00,81.47,81.53,81.4,81.42,15300.0,48.384,48.4196,48.3424,48.3543,15300.0
2010-06-03 15:30:00,81.45,81.51,81.43,81.5,8400.0,48.3721,48.4078,48.3603,48.4018,8400.0
2010-06-04 09:30:00,81.96,81.96,81.75,81.96,26900.0,48.675,48.675,48.5503,48.675,26900.0
2010-06-04 10:00:00,81.92,81.96,81.89,81.89,4800.0,48.6513,48.675,48.6334,48.6334,4800.0
2010-06-04 10:30:00,81.89,81.97,81.89,81.97,3900.0,48.6334,48.681,48.6334,48.681,3900.0
2010-06-04 11:00:00,81.98,82.11,81.95,82.11,14200.0,48.6869,48.7641,48.6691,48.7641,14200.0
2010-06-04 11:30:00,82.1,82.11,82.04,82.09,5600.0,48.7582,48.7641,48.7225,48.7522,5600.0
2010-06-04 12:00:00,82.05,82.13,82.05,82.11,6400.0,48.7285,48.776,48.7285,48.7641,6400.0
2010-06-04 12:30:00,82.1,82.17,82.07,82.12,37300.0,48.7582,48.7997,48.7403,48.77,37300.0
2010-06-04 13:00:00,82.13,82.19,82.1,82.16,3000.0,48.776,48.8116,48.7582,48.7938,3000.0
2010-06-04 13:30:00,82.15,82.2,82.1,82.17,8800.0,48.7879,48.8175,48.7582,48.7997,8800.0
2010-06-04 14:00:00,82.14,82.15,82.09,82.13,1900.0,48.7819,48.7879,48.7522,48.776,1900.0
2010-06-04 14:30:00,82.14,82.18,82.09,82.18,5300.0,48.7819,48.8057,48.7522,48.8057,5300.0
2010-06-04 15:00:00,82.18,82.18,82.11,82.15,7700.0,48.8057,48.8057,48.7641,48.7879,7700.0
2010-06-04 15:30:00,82.16,82.19,81.95,82.17,17400.0,48.7938,48.8116,48.6691,48.7997,17400.0
2010-06-07 09:30:00,82.3,82.3,82.01,82.22,12000.0,48.8769,48.8769,48.7047,48.8294,12000.0
2010-06-07 10:00:00,82.25,82.25,82.1,82.19,3400.0,48.8472,48.8472,48.7582,48.8116,3400.0
2010-06-07 10:30:00,82.21,82.32,82.17,82.29,15500.0,48.8235,48.8888,48.7997,48.871,15500.0
2010-06-07 11:00:00,82.27,82.29,82.22,82.23,14500.0,48.8591,48.871,48.8294,48.8354,14500.0
2010-06-07 11:30:00,82.25,82.25,82.15,82.23,3800.0,48.8472,48.8472,48.7879,48.8354,3800.0
2010-06-07 12:00:00,82.19,82.28,82.17,82.28,5600.0,48.8116,48.8651,48.7997,48.8651,5600.0
2010-06-07 12:30:00,82.28,82.28,82.2,82.2,2700.0,48.8651,48.8651,48.8175,48.8175,2700.0
2010-06-07 13:00:00,82.17,82.27,82.17,82.17,3700.0,48.7997,48.8591,48.7997,48.7997,3700.0
2010-06-07 13:30:00,82.16,82.25,82.15,82.21,5500.0,48.7938,48.8472,48.7879,48.8235,5500.0
2010-06-07 14:00:00,82.25,82.3,82.2,82.3,7500.0,48.8472,48.8769,48.8175,48.8769,7500.0
2010-06-07 14:30:00,82.3,82.34,82.22,82.29,22700.0,48.8769,48.9007,48.8294,48.871,22700.0
2010-06-07 15:00:00,82.26,82.33,82.21,82.31,19100.0,48.8532,48.8948,48.8235,48.8829,19100.0
2010-06-07 15:30:00,82.36,82.39,82.28,82.39,21100.0,48.9126,48.9304,48.8651,48.9304,21100.0
2010-06-08 09:30:00,82.26,82.4,82.22,82.36,16300.0,48.8532,48.9363,48.8294,48.9126,16300.0
2010-06-08 10:00:00,82.38,82.39,82.26,82.39,22500.0,48.9244,48.9304,48.8532,48.9304,22500.0
2010-06-08 10:30:00,82.32,82.44,82.3,82.37,6200.0,48.8888,48.9601,48.8769,48.9185,6200.0
2010-06-08 11:00:00,82.35,82.4,82.28,82.34,4200.0,48.9066,48.9363,48.8651,48.9007,4200.0
2010-06-08 11:30:00,82.35,82.38,82.24,82.29,22500.0,48.9066,48.9244,48.8413,48.871,22500.0
2010-06-08 12:00:00,82.28,82.33,82.22,82.3,5600.0,48.8651,48.8948,48.8294,48.8769,5600.0
2010-06-08 12:30:00,82.31,82.31,82.23,82.25,6900.0,48.8829,48.8829,48.8354,48.8472,6900.0
2010-06-08 13:00:00,82.26,82.38,82.26,82.38,2500.0,48.8532,48.9244,48.8532,48.9244,2500.0
2010-06-08 13:30:00,82.36,82.43,82.32,82.34,19900.0,48.9126,48.9541,48.8888,48.9007,19900.0
2010-06-08 14:00:00,82.39,82.4,82.35,82.35,4600.0,48.9304,48.9363,48.9066,48.9066,4600.0
2010-06-08 14:30:00,82.34,82.38,82.29,82.37,7200.0,48.9007,48.9244,48.871,48.9185,7200.0
2010-06-08 15:00:00,82.38,82.41,82.3,82.36,8100.0,48.9244,48.9423,48.8769,48.9126,8100.0
2010-06-08 15:30:00,82.31,82.37,82.24,82.3,7500.0,48.8829,48.9185,48.8413,48.8769,7500.0
2010-06-09 09:30:00,82.1,82.14,82.07,82.07,17700.0,48.7582,48.7819,48.7403,48.7403,17700.0
2010-06-09 10:00:00,82.12,82.18,82.12,82.14,5800.0,48.77,48.8057,48.77,48.7819,5800.0
2010-06-09 10:30:00,82.16,82.16,82.08,82.09,4700.0,48.7938,48.7938,48.7463,48.7522,4700.0
2010-06-09 11:00:00,82.09,82.12,82.03,82.03,7200.0,48.7522,48.77,48.7166,48.7166,7200.0
2010-06-09 11:30:00,82.02,82.03,81.96,82.03,6500.0,48.7106,48.7166,48.675,48.7166,6500.0
2010-06-09 12:00:00,82.02,82.03,82.01,82.02,9900.0,48.7106,48.7166,48.7047,48.7106,9900.0
2010-06-09 12:30:00,82.03,82.1,82.03,82.08,13000.0,48.7166,48.7582,48.7166,48.7463,13000.0
2010-06-09 13:00:00,82.04,82.19,82.0,82.06,29400.0,48.7225,48.8116,48.6988,48.7344,29400.0
2010-06-09 13:30:00,82.22,82.24,82.17,82.24,4100.0,48.8294,48.8413,48.7997,48.8413,4100.0
2010-06-09 14:00:00,82.2,82.27,82.2,82.25,16100.0,48.8175,48.8591,48.8175,48.8472,16100.0
2010-06-09 14:30:00,82.26,82.34,82.2,82.32,25700.0,48.8532,48.9007,48.8175,48.8888,25700.0
2010-06-09 15:00:00,82.27,82.34,82.24,82.31,7500.0,48.8591,48.9007,48.8413,48.8829,7500.0
2010-06-09 15:30:00,82.27,82.35,82.27,82.28,11700.0,48.8591,48.9066,48.8591,48.8651,11700.0
2010-06-10 09:30:00,82.01,82.07,81.9,81.91,16900.0,48.7047,48.7403,48.6394,48.6453,16900.0
2010-06-10 10:00:00,81.9,81.97,81.9,81.97,35600.0,48.6394,48.681,48.6394,48.681,35600.0
2010-06-10 10:30:00,81.97,82.01,81.96,81.97,13600.0,48.681,48.7047,48.675,48.681,13600.0
2010-06-10 11:00:00,81.97,81.97,81.94,81.96,9500.0,48.681,48.681,48.6631,48.675,9500.0
2010-06-10 11:30:00,81.96,81.98,81.92,81.95,2100.0,48.675,48.6869,48.6513,48.6691,2100.0
2010-06-10 12:00:00,81.97,81.99,81.9,81.9,21600.0,48.681,48.6928,48.6394,48.6394,21600.0
2010-06-10 12:30:00,81.88,81.94,81.85,81.93,17100.0,48.6275,48.6631,48.6097,48.6572,17100.0
2010-06-10 13:00:00,81.94,81.97,81.79,81.8,10900.0,48.6631,48.681,48.5741,48.58,10900.0
2010-06-10 13:30:00,81.8,81.84,81.72,81.73,26500.0,48.58,48.6037,48.5325,48.5384,26500.0
2010-06-10 14:00:00,81.73,81.82,81.67,81.77,3200.0,48.5384,48.5919,48.5028,48.5622,3200.0
2010-06-10 14:30:00,81.73,81.77,81.68,81.68,7700.0,48.5384,48.5622,48.5087,48.5087,7700.0
2010-06-10 15:00:00,81.69,81.75,81.65,81.72,15100.0,48.5147,48.5503,48.4909,48.5325,15100.0
2010-06-10 15:30:00,81.73,81.76,81.67,81.73,15800.0,48.5384,48.5562,48.5028,48.5384,15800.0
2010-06-11 09:30:00,81.89,81.97,81.87,81.87,9500.0,48.6334,48.681,48.6216,48.6216,9500.0
2010-06-11 10:00:00,81.9,81.91,81.75,81.9,5700.0,48.6394,48.6453,48.5503,48.6394,5700.0
2010-06-11 10:30:00,81.89,81.89,81.81,81.86,7000.0,48.6334,48.6334,48.5859,48.6156,7000.0
2010-06-11 11:00:00,81.88,81.97,81.85,81.94,7300.0,48.6275,48.681,48.6097,48.6631,7300.0
2010-06-11 11:30:00,81.92,81.98,81.86,81.9,7700.0,48.6513,48.6869,48.6156,48.6394,7700.0
2010-06-11 12:00:00,81.89,81.99,81.89,81.92,4700.0,48.6334,48.6928,48.6334,48.6513,4700.0
2010-06-11 12:30:00,82.0,82.01,81.99,82.0,1400.0,48.6988,48.7047,48.6928,48.6988,1400.0
2010-06-11 13:00:00,81.96,82.0,81.92,81.98,3200.0,48.675,48.6988,48.6513,48.6869,3200.0
2010-06-11 13:30:00,81.94,82.06,81.92,82.01,17400.0,48.6631,48.7344,48.6513,48.7047,17400.0
2010-06-11 14:00:00,82.0,82.04,81.9,82.03,2200.0,48.6988,48.7225,48.6394,48.7166,2200.0
2010-06-11 14:30:00,82.05,82.09,82.0,82.02,4800.0,48.7285,48.7522,48.6988,48.7106,4800.0
2010-06-11 15:00:00,82.06,82.06,81.99,82.04,18700.0,48.7344,48.7344,48.6928,48.7225,18700.0
2010-06-11 15:30:00,82.05,82.06,81.95,82.03,7500.0,48.7285,48.7344,48.6691,48.7166,7500.0
2010-06-14 09:30:00,81.74,81.84,81.69,81.78,13200.0,48.5444,48.6037,48.5147,48.5681,13200.0
2010-06-14 10:00:00,81.82,81.86,81.7,81.74,14000.0,48.5919,48.6156,48.5206,48.5444,14000.0
2010-06-14 10:30:00,81.71,81.78,81.65,81.65,6400.0,48.5265,48.5681,48.4909,48.4909,6400.0
2010-06-14 11:00:00,81.74,81.75,81.67,81.71,3400.0,48.5444,48.5503,48.5028,48.5265,3400.0
2010-06-14 11:30:00,81.7,81.71,81.6,81.64,4700.0,48.5206,48.5265,48.4612,48.485,4700.0
2010-06-14 12:00:00,81.63,81.7,81.63,81.69,8200.0,48.479,48.5206,48.479,48.5147,8200.0
2010-06-14 12:30:00,81.63,81.74,81.63,81.74,9400.0,48.479,48.5444,48.479,48.5444,9400.0
2010-06-14 13:00:00,81.74,81.82,81.7,81.78,3100.0,48.5444,48.5919,48.5206,48.5681,3100.0
2010-06-14 13:30:00,81.71,81.83,81.68,81.82,6700.0,48.5265,48.5978,48.5087,48.5919,6700.0
2010-06-14 14:00:00,81.82,81.91,81.78,81.89,9600.0,48.5919,48.6453,48.5681,48.6334,9600.0
2010-06-14 14:30:00,81.88,81.96,81.87,81.87,11200.0,48.6275,48.675,48.6216,48.6216,11200.0
2010-06-14 15:00:00,81.89,81.93,81.8,81.92,4400.0,48.6334,48.6572,48.58,48.6513,4400.0
2010-06-14 15:30:00,81.84,81.99,81.84,81.97,7200.0,48.6037,48.6928,48.6037,48.681,7200.0
2010-06-15 09:30:00,82.03,82.03,81.9,81.96,6900.0,48.7166,48.7166,48.6394,48.675,6900.0
2010-06-15 10:00:00,81.88,81.97,81.88,81.93,7100.0,48.6275,48.681,48.6275,48.6572,7100.0
2010-06-15 10:30:00,81.94,81.97,81.92,81.97,7700.0,48.6631,48.681,48.6513,48.681,7700.0
2010-06-15 11:00:00,81.94,81.97,81.91,81.96,4500.0,48.6631,48.681,48.6453,48.675,4500.0
2010-06-15 11:30:00,81.96,81.97,81.86,81.88,7400.0,48.675,48.681,48.6156,48.6275,7400.0
2010-06-15 12:00:00,81.82,81.86,81.75,81.78,10500.0,48.5919,48.6156,48.5503,48.5681,10500.0
2010-06-15 12:30:00,81.82,81.85,81.79,81.81,3100.0,48.5919,48.6097,48.5741,48.5859,3100.0
2010-06-15 13:00:00,81.8,81.81,81.65,81.68,8700.0,48.58,48.5859,48.4909,48.5087,8700.0
2010-06-15 13:30:00,81.68,81.8,81.68,81.77,18200.0,48.5087,48.58,48.5087,48.5622,18200.0
2010-06-15 14:00:00,81.77,81.8,81.65,81.72,17600.0,48.5622,48.58,48.4909,48.5325,17600.0
2010-06-15 14:30:00,81.71,81.74,81.65,81.67,7700.0,48.5265,48.5444,48.4909,48.5028,7700.0
2010-06-15 15:00:00,81.71,81.78,81.69,81.77,14400.0,48.5265,48.5681,48.5147,48.5622,14400.0
2010-06-15 15:30:00,81.75,81.8,81.74,81.79,7300.0,48.5503,48.58,48.5444,48.5741,7300.0
2010-06-16 09:30:00,82.03,82.04,81.79,81.85,17300.0,48.7166,48.7225,48.5741,48.6097,17300.0
2010-06-16 10:00:00,81.85,81.93,81.83,81.91,17500.0,48.6097,48.6572,48.5978,48.6453,17500.0
2010-06-16 10:30:00,81.89,81.93,81.85,81.85,17400.0,48.6334,48.6572,48.6097,48.6097,17400.0
2010-06-16 11:00:00,81.85,81.88,81.71,81.76,26300.0,48.6097,48.6275,48.5265,48.5562,26300.0
2010-06-16 11:30:00,81.8,81.87,81.75,81.85,7800.0,48.58,48.6216,48.5503,48.6097,7800.0
2010-06-16 12:00:00,81.84,81.87,81.81,81.85,2700.0,48.6037,48.6216,48.5859,48.6097,2700.0
2010-06-16 12:30:00,81.84,81.89,81.84,81.87,3800.0,48.6037,48.6334,48.6037,48.6216,3800.0
2010-06-16 13:00:00,81.88,81.89,81.83,81.83,2900.0,48.6275,48.6334,48.5978,48.5978,2900.0
2010-06-16 13:30:00,81.86,81.92,81.86,81.86,2400.0,48.6156,48.6513,48.6156,48.6156,2400.0
2010-06-16 14:00:00,81.84,81.92,81.82,81.92,7300.0,48.6037,48.6513,48.5919,48.6513,7300.0
2010-06-16 14:30:00,81.92,81.97,81.85,81.96,13200.0,48.6513,48.681,48.6097,48.675,13200.0
2010-06-16 15:00:00,81.96,82.0,81.9,82.0,2400.0,48.675,48.6988,48.6394,48.6988,2400.0
2010-06-16 15:30:00,81.96,82.03,81.96,82.0,15300.0,48.675,48.7166,48.675,48.6988,15300.0
2010-06-17 09:30:00,82.05,82.24,82.05,82.18,22700.0,48.7285,48.8413,48.7285,48.8057,22700.0
2010-06-17 10:00:00,82.15,82.32,82.15,82.31,8100.0,48.7879,48.8888,48.7879,48.8829,8100.0
2010-06-17 10:30:00,82.31,82.34,82.27,82.31,10000.0,48.8829,48.9007,48.8591,48.8829,10000.0
2010-06-17 11:00:00,82.32,82.33,82.27,82.28,3000.0,48.8888,48.8948,48.8591,48.8651,3000.0
2010-06-17 11:30:00,82.28,82.35,82.26,82.33,81000.0,48.8651,48.9066,48.8532,48.8948,81000.0
2010-06-17 12:00:00,82.35,82.38,82.31,82.32,10000.0,48.9066,48.9244,48.8829,48.8888,10000.0
2010-06-17 12:30:00,82.37,82.38,82.32,82.37,6100.0,48.9185,48.9244,48.8888,48.9185,6100.0
2010-06-17 13:00:00,82.37,82.38,82.35,82.37,6300.0,48.9185,48.9244,48.9066,48.9185,6300.0
2010-06-17 13:30:00,82.33,82.37,82.33,82.35,3800.0,48.8948,48.9185,48.8948,48.9066,3800.0
2010-06-17 14:00:00,82.35,82.44,82.34,82.38,4100.0,48.9066,48.9601,48.9007,48.9244,4100.0
2010-06-17 14:30:00,82.42,82.45,82.38,82.41,4300.0,48.9482,48.966,48.9244,48.9423,4300.0
2010-06-17 15:00:00,82.41,82.44,82.34,82.42,11500.0,48.9423,48.9601,48.9007,48.9482,11500.0
2010-06-17 15:30:00,82.41,82.43,82.37,82.39,22100.0,48.9423,48.9541,48.9185,48.9304,22100.0
2010-06-18 09:30:00,82.35,82.36,82.3,82.35,28200.0,48.9066,48.9126,48.8769,48.9066,28200.0
2010-06-18 10:00:00,82.35,82.36,82.27,82.29,8700.0,48.9066,48.9126,48.8591,48.871,8700.0
2010-06-18 10:30:00,82.29,82.32,82.25,82.25,19900.0,48.871,48.8888,48.8472,48.8472,19900.0
2010-06-18 11:00:00,82.25,82.32,82.24,82.32,8800.0,48.8472,48.8888,48.8413,48.8888,8800.0
2010-06-18 11:30:00,82.32,82.35,82.29,82.32,3200.0,48.8888,48.9066,48.871,48.8888,3200.0
2010-06-18 12:00:00,82.28,82.29,82.25,82.29,2700.0,48.8651,48.871,48.8472,48.871,2700.0
2010-06-18 12:30:00,82.28,82.35,82.19,82.24,72700.0,48.8651,48.9066,48.8116,48.8413,72700.0
2010-06-18 13:00:00,82.28,82.28,82.24,82.26,5900.0,48.8651,48.8651,48.8413,48.8532,5900.0
2010-06-18 13:30:00,82.28,82.28,82.23,82.28,5100.0,48.8651,48.8651,48.8354,48.8651,5100.0
2010-06-18 14:00:00,82.27,82.28,82.26,82.26,4300.0,48.8591,48.8651,48.8532,48.8532,4300.0
2010-06-18 14:30:00,82.28,82.28,82.22,82.26,4100.0,48.8651,48.8651,48.8294,48.8532,4100.0
2010-06-18 15:00:00,82.26,82.26,82.21,82.24,6800.0,48.8532,48.8532,48.8235,48.8413,6800.0
2010-06-18 15:30:00,82.24,82.28,82.14,82.14,28100.0,48.8413,48.8651,48.7819,48.7819,28100.0
2010-06-21 09:30:00,81.87,82.03,81.8,81.93,10400.0,48.6216,48.7166,48.58,48.6572,10400.0
2010-06-21 10:00:00,81.9,82.04,81.9,82.04,4500.0,48.6394,48.7225,48.6394,48.7225,4500.0
2010-06-21 10:30:00,82.01,82.12,82.01,82.11,15400.0,48.7047,48.77,48.7047,48.7641,15400.0
2010-06-21 11:00:00,82.16,82.16,82.09,82.12,10400.0,48.7938,48.7938,48.7522,48.77,10400.0
2010-06-21 11:30:00,82.02,82.15,82.02,82.13,2700.0,48.7106,48.7879,48.7106,48.776,2700.0
2010-06-21 12:00:00,82.13,82.23,82.09,82.23,13500.0,48.776,48.8354,48.7522,48.8354,13500.0
2010-06-21 12:30:00,82.24,82.27,82.19,82.25,2900.0,48.8413,48.8591,48.8116,48.8472,2900.0
2010-06-21 13:00:00,82.2,82.26,82.2,82.24,4800.0,48.8175,48.8532,48.8175,48.8413,4800.0
2010-06-21 13:30:00,82.23,82.29,82.21,82.24,7500.0,48.8354,48.871,48.8235,48.8413,7500.0
2010-06-21 14:00:00,82.26,82.28,82.2,82.22,15500.0,48.8532,48.8651,48.8175,48.8294,15500.0
2010-06-21 14:30:00,82.23,82.27,82.2,82.26,12200.0,48.8354,48.8591,48.8175,48.8532,12200.0
2010-06-21 15:00:00,82.26,82.3,82.13,82.23,35100.0,48.8532,48.8769,48.776,48.8354,35100.0
2010-06-21 15:30:00,82.24,82.25,82.18,82.22,35900.0,48.8413,48.8472,48.8057,48.8294,35900.0
2010-06-22 09:30:00,82.33,82.33,82.2,82.26,5500.0,48.8948,48.8948,48.8175,48.8532,5500.0
2010-06-22 10:00:00,82.3,82.32,82.23,82.25,8700.0,48.8769,48.8888,48.8354,48.8472,8700.0
2010-06-22 10:30:00,82.25,82.32,82.23,82.3,4500.0,48.8472,48.8888,48.8354,48.8769,4500.0
2010-06-22 11:00:00,82.25,82.31,82.23,82.29,6900.0,48.8472,48.8829,48.8354,48.871,6900.0
2010-06-22 11:30:00,82.28,82.31,82.23,82.27,5800.0,48.8651,48.8829,48.8354,48.8591,5800.0
2010-06-22 12:00:00,82.25,82.3,82.25,82.28,10000.0,48.8472,48.8769,48.8472,48.8651,10000.0
2010-06-22 12:30:00,82.3,82.3,82.24,82.24,12100.0,48.8769,48.8769,48.8413,48.8413,12100.0
2010-06-22 13:00:00,82.28,82.36,82.27,82.36,15500.0,48.8651,48.9126,48.8591,48.9126,15500.0
2010-06-22 13:30:00,82.34,82.44,82.34,82.44,12900.0,48.9007,48.9601,48.9007,48.9601,12900.0
2010-06-22 14:00:00,82.43,82.48,82.37,82.45,28900.0,48.9541,48.9838,48.9185,48.966,28900.0
2010-06-22 14:30:00,82.45,82.5,82.44,82.5,7500.0,48.966,48.9957,48.9601,48.9957,7500.0
2010-06-22 15:00:00,82.5,82.53,82.47,82.52,6500.0,48.9957,49.0135,48.9779,49.0076,6500.0
2010-06-22 15:30:00,82.54,82.56,82.5,82.56,12000.0,49.0195,49.0313,48.9957,49.0313,12000.0
2010-06-23 09:30:00,82.7,82.77,82.65,82.77,19100.0,49.1145,49.1561,49.0848,49.1561,19100.0
2010-06-23 10:00:00,82.8,82.9,82.8,82.9,3600.0,49.1739,49.2333,49.1739,49.2333,3600.0
2010-06-23 10:30:00,82.9,82.9,82.82,82.82,4500.0,49.2333,49.2333,49.1858,49.1858,4500.0
2010-06-23 11:00:00,82.84,82.88,82.82,82.84,3400.0,49.1976,49.2214,49.1858,49.1976,3400.0
2010-06-23 11:30:00,82.83,82.85,82.78,82.8,9500.0,49.1917,49.2036,49.162,49.1739,9500.0
2010-06-23 12:00:00,82.8,82.86,82.79,82.79,8000.0,49.1739,49.2095,49.1679,49.1679,8000.0
2010-06-23 12:30:00,82.83,82.83,82.78,82.83,2800.0,49.1917,49.1917,49.162,49.1917,2800.0
2010-06-23 13:00:00,82.82,82.83,82.66,82.74,4200.0,49.1858,49.1917,49.0907,49.1382,4200.0
2010-06-23 13:30:00,82.74,82.79,82.71,82.74,7300.0,49.1382,49.1679,49.1204,49.1382,7300.0
2010-06-23 14:00:00,82.76,82.87,82.71,82.87,6100.0,49.1501,49.2155,49.1204,49.2155,6100.0
2010-06-23 14:30:00,82.83,82.89,82.75,82.89,5300.0,49.1917,49.2273,49.1442,49.2273,5300.0
2010-06-23 15:00:00,82.9,82.93,82.87,82.93,6600.0,49.2333,49.2511,49.2155,49.2511,6600.0
2010-06-23 15:30:00,82.93,82.93,82.88,82.91,6300.0,49.2511,49.2511,49.2214,49.2392,6300.0
2010-06-24 09:30:00,82.77,83.0,82.77,82.93,13900.0,49.1561,49.2927,49.1561,49.2511,13900.0
2010-06-24 10:00:00,82.87,82.98,82.87,82.93,1700.0,49.2155,49.2808,49.2155,49.2511,1700.0
2010-06-24 10:30:00,82.94,82.98,82.93,82.96,4400.0,49.257,49.2808,49.2511,49.2689,4400.0
2010-06-24 11:00:00,82.98,82.99,82.92,82.93,5900.0,49.2808,49.2867,49.2451,49.2511,5900.0
2010-06-24 11:30:00,82.96,82.96,82.9,82.9,33700.0,49.2689,49.2689,49.2333,49.2333,33700.0
2010-06-24 12:00:00,82.89,82.93,82.87,82.88,6800.0,49.2273,49.2511,49.2155,49.2214,6800.0
2010-06-24 12:30:00,82.93,82.94,82.88,82.9,4400.0,49.2511,49.257,49.2214,49.2333,4400.0
2010-06-24 13:00:00,82.86,82.91,82.77,82.79,8400.0,49.2095,49.2392,49.1561,49.1679,8400.0
2010-06-24 13:30:00,82.8,82.8,82.69,82.69,17400.0,49.1739,49.1739,49.1086,49.1086,17400.0
2010-06-24 14:00:00,82.69,82.78,82.68,82.76,7700.0,49.1086,49.162,49.1026,49.1501,7700.0
2010-06-24 14:30:00,82.76,82.81,82.7,82.81,4300.0,49.1501,49.1798,49.1145,49.1798,4300.0
2010-06-24 15:00:00,82.82,82.85,82.75,82.81,4100.0,49.1858,49.2036,49.1442,49.1798,4100.0
2010-06-24 15:30:00,82.81,82.83,82.79,82.82,8300.0,49.1798,49.1917,49.1679,49.1858,8300.0
2010-06-25 09:30:00,82.86,82.86,82.64,82.79,20700.0,49.2095,49.2095,49.0789,49.1679,20700.0
2010-06-25 10:00:00,82.85,82.98,82.69,82.95,12700.0,49.2036,49.2808,49.1086,49.263,12700.0
2010-06-25 10:30:00,82.91,83.07,82.91,83.03,8400.0,49.2392,49.3342,49.2392,49.3105,8400.0
2010-06-25 11:00:00,83.07,83.07,82.99,83.0,17400.0,49.3342,49.3342,49.2867,49.2927,17400.0
2010-06-25 11:30:00,83.02,83.1,83.01,83.04,8900.0,49.3045,49.352,49.2986,49.3164,8900.0
2010-06-25 12:00:00,83.07,83.07,83.01,83.03,24100.0,49.3342,49.3342,49.2986,49.3105,24100.0
2010-06-25 12:30:00,83.03,83.07,83.01,83.06,5600.0,49.3105,49.3342,49.2986,49.3283,5600.0
2010-06-25 13:00:00,83.05,83.05,82.99,82.99,3000.0,49.3223,49.3223,49.2867,49.2867,3000.0
2010-06-25 13:30:00,82.97,83.03,82.95,82.99,88700.0,49.2748,49.3105,49.263,49.2867,88700.0
2010-06-25 14:00:00,82.99,83.0,82.92,82.96,18400.0,49.2867,49.2927,49.2451,49.2689,18400.0
2010-06-25 14:30:00,82.96,82.98,82.92,82.94,7200.0,49.2689,49.2808,49.2451,49.257,7200.0
2010-06-25 15:00:00,82.94,82.98,82.88,82.98,8500.0,49.257,49.2808,49.2214,49.2808,8500.0
2010-06-25 15:30:00,82.99,83.0,82.95,82.97,16300.0,49.2867,49.2927,49.263,49.2748,16300.0
2010-06-28 09:30:00,83.03,83.32,83.03,83.3,11100.0,49.3105,49.4827,49.3105,49.4708,11100.0
2010-06-28 10:00:00,83.23,83.27,83.19,83.19,15600.0,49.4292,49.453,49.4055,49.4055,15600.0
2010-06-28 10:30:00,83.22,83.25,83.18,83.19,20000.0,49.4233,49.4411,49.3996,49.4055,20000.0
2010-06-28 11:00:00,83.2,83.25,83.13,83.21,10600.0,49.4114,49.4411,49.3699,49.4174,10600.0
2010-06-28 11:30:00,83.18,83.25,83.15,83.25,8600.0,49.3996,49.4411,49.3817,49.4411,8600.0
2010-06-28 12:00:00,83.25,83.29,83.24,83.27,14200.0,49.4411,49.4649,49.4352,49.453,14200.0
2010-06-28 12:30:00,83.27,83.3,83.24,83.25,6900.0,49.453,49.4708,49.4352,49.4411,6900.0
2010-06-28 13:00:00,83.29,83.3,83.25,83.29,7700.0,49.4649,49.4708,49.4411,49.4649,7700.0
2010-06-28 13:30:00,83.27,83.35,83.26,83.31,5900.0,49.453,49.5005,49.4471,49.4768,5900.0
2010-06-28 14:00:00,83.34,83.35,83.29,83.3,9400.0,49.4946,49.5005,49.4649,49.4708,9400.0
2010-06-28 14:30:00,83.35,83.37,83.3,83.34,11300.0,49.5005,49.5124,49.4708,49.4946,11300.0
2010-06-28 15:00:00,83.33,83.37,83.28,83.33,34500.0,49.4886,49.5124,49.4589,49.4886,34500.0
2010-06-28 15:30:00,83.32,83.41,83.32,83.4,20800.0,49.4827,49.5361,49.4827,49.5302,20800.0
2010-06-29 09:30:00,83.46,83.58,83.4,83.56,21800.0,49.5658,49.6371,49.5302,49.6252,21800.0
2010-06-29 10:00:00,83.56,83.58,83.49,83.56,7100.0,49.6252,49.6371,49.5837,49.6252,7100.0
2010-06-29 10:30:00,83.63,83.63,83.45,83.45,7700.0,49.6668,49.6668,49.5599,49.5599,7700.0
2010-06-29 11:00:00,83.44,83.5,83.41,83.46,31700.0,49.554,49.5896,49.5361,49.5658,31700.0
2010-06-29 11:30:00,83.43,83.48,83.43,83.46,15900.0,49.548,49.5777,49.548,49.5658,15900.0
2010-06-29 12:00:00,83.5,83.53,83.43,83.49,7000.0,49.5896,49.6074,49.548,49.5837,7000.0
2010-06-29 12:30:00,83.49,83.49,83.44,83.44,6100.0,49.5837,49.5837,49.554,49.554,6100.0
2010-06-29 13:00:00,83.44,83.54,83.44,83.54,2200.0,49.554,49.6134,49.554,49.6134,2200.0
2010-06-29 13:30:00,83.57,83.57,83.53,83.55,5800.0,49.6312,49.6312,49.6074,49.6193,5800.0
2010-06-29 14:00:00,83.58,83.58,83.48,83.56,12400.0,49.6371,49.6371,49.5777,49.6252,12400.0
2010-06-29 14:30:00,83.53,83.58,83.51,83.55,14700.0,49.6074,49.6371,49.5955,49.6193,14700.0
2010-06-29 15:00:00,83.54,83.6,83.52,83.6,19400.0,49.6134,49.649,49.6015,49.649,19400.0
2010-06-29 15:30:00,83.6,83.61,83.53,83.6,60500.0,49.649,49.6549,49.6074,49.649,60500.0
2010-06-30 09:30:00,83.72,83.72,83.55,83.57,17000.0,49.7203,49.7203,49.6193,49.6312,17000.0
2010-06-30 10:00:00,83.58,83.68,83.58,83.63,26400.0,49.6371,49.6965,49.6371,49.6668,26400.0
2010-06-30 10:30:00,83.64,83.64,83.58,83.63,16100.0,49.6727,49.6727,49.6371,49.6668,16100.0
2010-06-30 11:00:00,83.65,83.65,83.55,83.58,13900.0,49.6787,49.6787,49.6193,49.6371,13900.0
2010-06-30 11:30:00,83.57,83.58,83.5,83.51,18600.0,49.6312,49.6371,49.5896,49.5955,18600.0
2010-06-30 12:00:00,83.54,83.61,83.51,83.6,5700.0,49.6134,49.6549,49.5955,49.649,5700.0
2010-06-30 12:30:00,83.6,83.63,83.58,83.61,23200.0,49.649,49.6668,49.6371,49.6549,23200.0
2010-06-30 13:00:00,83.61,83.61,83.57,83.57,9100.0,49.6549,49.6549,49.6312,49.6312,9100.0
2010-06-30 13:30:00,83.58,83.58,83.51,83.51,9100.0,49.6371,49.6371,49.5955,49.5955,9100.0
2010-06-30 14:00:00,83.51,83.63,83.5,83.62,6400.0,49.5955,49.6668,49.5896,49.6609,6400.0
2010-06-30 14:30:00,83.62,83.7,83.59,83.6,11800.0,49.6609,49.7084,49.643,49.649,11800.0
2010-06-30 15:00:00,83.64,83.69,83.57,83.62,80300.0,49.6727,49.7024,49.6312,49.6609,80300.0
2010-06-30 15:30:00,83.66,83.72,83.61,83.7,16800.0,49.6846,49.7203,49.6549,49.7084,16800.0
2010-07-01 09:30:00,83.54,83.58,83.42,83.58,41400.0,49.7748,49.7986,49.7033,49.7986,41400.0
2010-07-01 10:00:00,83.62,83.72,83.54,83.61,32200.0,49.8225,49.8821,49.7748,49.8165,32200.0
2010-07-01 10:30:00,83.66,83.71,83.6,83.64,18400.0,49.8463,49.8761,49.8106,49.8344,18400.0
2010-07-01 11:00:00,83.65,83.72,83.59,83.65,15400.0,49.8403,49.8821,49.8046,49.8403,15400.0
2010-07-01 11:30:00,83.64,83.64,83.54,83.58,8500.0,49.8344,49.8344,49.7748,49.7986,8500.0
2010-07-01 12:00:00,83.54,83.66,83.53,83.62,8300.0,49.7748,49.8463,49.7688,49.8225,8300.0
2010-07-01 12:30:00,83.62,83.62,83.47,83.56,7800.0,49.8225,49.8225,49.7331,49.7867,7800.0
2010-07-01 13:00:00,83.53,83.53,83.44,83.45,18500.0,49.7688,49.7688,49.7152,49.7212,18500.0
2010-07-01 13:30:00,83.45,83.5,83.43,83.45,13600.0,49.7212,49.751,49.7093,49.7212,13600.0
2010-07-01 14:00:00,83.44,83.51,83.44,83.47,33400.0,49.7152,49.7569,49.7152,49.7331,33400.0
2010-07-01 14:30:00,83.49,83.5,83.44,83.47,21900.0,49.745,49.751,49.7152,49.7331,21900.0
2010-07-01 15:00:00,83.47,83.49,83.43,83.46,27300.0,49.7331,49.745,49.7093,49.7271,27300.0
2010-07-01 15:30:00,83.45,83.46,83.4,83.4,37100.0,49.7212,49.7271,49.6914,49.6914,37100.0
2010-07-02 09:30:00,83.17,83.38,83.17,83.34,38400.0,49.5543,49.6795,49.5543,49.6556,38400.0
2010-07-02 10:00:00,83.35,83.4,83.28,83.31,64600.0,49.6616,49.6914,49.6199,49.6378,64600.0
2010-07-02 10:30:00,83.31,83.4,83.23,83.4,26200.0,49.6378,49.6914,49.5901,49.6914,26200.0
2010-07-02 11:00:00,83.38,83.4,83.33,83.36,24500.0,49.6795,49.6914,49.6497,49.6676,24500.0
2010-07-02 11:30:00,83.39,83.47,83.36,83.41,6700.0,49.6854,49.7331,49.6676,49.6973,6700.0
2010-07-02 12:00:00,83.39,83.4,83.31,83.38,9000.0,49.6854,49.6914,49.6378,49.6795,9000.0
2010-07-02 12:30:00,83.35,83.41,83.33,83.39,8500.0,49.6616,49.6973,49.6497,49.6854,8500.0
2010-07-02 13:00:00,83.4,83.46,83.36,83.37,6300.0,49.6914,49.7271,49.6676,49.6735,6300.0
2010-07-02 13:30:00,83.37,83.37,83.32,83.36,11500.0,49.6735,49.6735,49.6437,49.6676,11500.0
2010-07-02 14:00:00,83.36,83.39,83.31,83.35,14000.0,49.6676,49.6854,49.6378,49.6616,14000.0
2010-07-02 14:30:00,83.34,83.38,83.31,83.31,15000.0,49.6556,49.6795,49.6378,49.6378,15000.0
2010-07-02 15:00:00,83.31,83.33,83.25,83.28,10400.0,49.6378,49.6497,49.602,49.6199,10400.0
2010-07-02 15:30:00,83.28,83.34,83.26,83.31,56100.0,49.6199,49.6556,49.608,49.6378,56100.0
2010-07-06 09:30:00,83.48,83.48,83.2,83.35,28100.0,49.7391,49.7391,49.5722,49.6616,28100.0
2010-07-06 10:00:00,83.35,83.35,83.24,83.29,11000.0,49.6616,49.6616,49.5961,49.6258,11000.0
2010-07-06 10:30:00,83.27,83.4,83.27,83.35,3900.0,49.6139,49.6914,49.6139,49.6616,3900.0
2010-07-06 11:00:00,83.42,83.49,83.36,83.49,27100.0,49.7033,49.745,49.6676,49.745,27100.0
2010-07-06 11:30:00,83.51,83.52,83.37,83.4,9100.0,49.7569,49.7629,49.6735,49.6914,9100.0
2010-07-06 12:00:00,83.36,83.47,83.36,83.47,20100.0,49.6676,49.7331,49.6676,49.7331,20100.0
2010-07-06 12:30:00,83.47,83.47,83.39,83.47,23400.0,49.7331,49.7331,49.6854,49.7331,23400.0
2010-07-06 13:00:00,83.46,83.52,83.44,83.52,6600.0,49.7271,49.7629,49.7152,49.7629,6600.0
2010-07-06 13:30:00,83.46,83.58,83.44,83.58,7900.0,49.7271,49.7986,49.7152,49.7986,7900.0
2010-07-06 14:00:00,83.58,83.62,83.48,83.55,18200.0,49.7986,49.8225,49.7391,49.7808,18200.0
2010-07-06 14:30:00,83.53,83.59,83.52,83.59,12700.0,49.7688,49.8046,49.7629,49.8046,12700.0
2010-07-06 15:00:00,83.59,83.63,83.55,83.63,53600.0,49.8046,49.8284,49.7808,49.8284,53600.0
2010-07-06 15:30:00,83.61,83.62,83.5,83.52,17300.0,49.8165,49.8225,49.751,49.7629,17300.0
2010-07-07 09:30:00,83.73,83.73,83.55,83.55,17700.0,49.888,49.888,49.7808,49.7808,17700.0
2010-07-07 10:00:00,83.53,83.55,83.45,83.52,13700.0,49.7688,49.7808,49.7212,49.7629,13700.0
2010-07-07 10:30:00,83.44,83.53,83.43,83.5,3800.0,49.7152,49.7688,49.7093,49.751,3800.0
2010-07-07 11:00:00,83.48,83.57,83.48,83.51,4100.0,49.7391,49.7927,49.7391,49.7569,4100.0
2010-07-07 11:30:00,83.54,83.54,83.46,83.53,17000.0,49.7748,49.7748,49.7271,49.7688,17000.0
2010-07-07 12:00:00,83.53,83.56,83.49,83.54,16100.0,49.7688,49.7867,49.745,49.7748,16100.0
2010-07-07 12:30:00,83.52,83.56,83.49,83.51,18700.0,49.7629,49.7867,49.745,49.7569,18700.0
2010-07-07 13:00:00,83.51,83.51,83.43,83.44,12400.0,49.7569,49.7569,49.7093,49.7152,12400.0
2010-07-07 13:30:00,83.47,83.49,83.44,83.46,5100.0,49.7331,49.745,49.7152,49.7271,5100.0
2010-07-07 14:00:00,83.41,83.49,83.4,83.48,7000.0,49.6973,49.745,49.6914,49.7391,7000.0
2010-07-07 14:30:00,83.48,83.48,83.4,83.41,9800.0,49.7391,49.7391,49.6914,49.6973,9800.0
2010-07-07 15:00:00,83.4,83.48,83.37,83.41,13800.0,49.6914,49.7391,49.6735,49.6973,13800.0
2010-07-07 15:30:00,83.4,83.43,83.36,83.41,16500.0,49.6914,49.7093,49.6676,49.6973,16500.0
2010-07-08 09:30:00,83.18,83.27,82.94,83.17,53500.0,49.5603,49.6139,49.4173,49.5543,53500.0
2010-07-08 10:00:00,83.14,83.24,83.13,83.16,17900.0,49.5365,49.5961,49.5305,49.5484,17900.0
2010-07-08 10:30:00,83.09,83.21,83.09,83.21,19000.0,49.5067,49.5782,49.5067,49.5782,19000.0
2010-07-08 11:00:00,83.22,83.26,83.17,83.24,15000.0,49.5841,49.608,49.5543,49.5961,15000.0
2010-07-08 11:30:00,83.25,83.33,83.21,83.28,10800.0,49.602,49.6497,49.5782,49.6199,10800.0
2010-07-08 12:00:00,83.28,83.36,83.2,83.25,12100.0,49.6199,49.6676,49.5722,49.602,12100.0
2010-07-08 12:30:00,83.21,83.3,83.21,83.23,18600.0,49.5782,49.6318,49.5782,49.5901,18600.0
2010-07-08 13:00:00,83.23,83.29,83.19,83.25,16500.0,49.5901,49.6258,49.5663,49.602,16500.0
2010-07-08 13:30:00,83.21,83.3,83.21,83.28,6100.0,49.5782,49.6318,49.5782,49.6199,6100.0
2010-07-08 14:00:00,83.26,83.38,83.24,83.34,22900.0,49.608,49.6795,49.5961,49.6556,22900.0
2010-07-08 14:30:00,83.31,83.37,83.31,83.33,16800.0,49.6378,49.6735,49.6378,49.6497,16800.0
2010-07-08 15:00:00,83.32,83.36,83.29,83.3,5800.0,49.6437,49.6676,49.6258,49.6318,5800.0
2010-07-08 15:30:00,83.29,83.32,83.19,83.29,28900.0,49.6258,49.6437,49.5663,49.6258,28900.0
2010-07-09 09:30:00,83.35,83.35,83.14,83.2,5000.0,49.6616,49.6616,49.5365,49.5722,5000.0
2010-07-09 10:00:00,83.23,83.23,83.11,83.13,12500.0,49.5901,49.5901,49.5186,49.5305,12500.0
2010-07-09 10:30:00,83.15,83.17,83.11,83.17,16000.0,49.5424,49.5543,49.5186,49.5543,16000.0
2010-07-09 11:00:00,83.16,83.26,83.16,83.24,6700.0,49.5484,49.608,49.5484,49.5961,6700.0
2010-07-09 11:30:00,83.22,83.24,83.18,83.22,14700.0,49.5841,49.5961,49.5603,49.5841,14700.0
2010-07-09 12:00:00,83.23,83.23,83.12,83.15,5600.0,49.5901,49.5901,49.5246,49.5424,5600.0
2010-07-09 12:30:00,83.15,83.19,83.12,83.15,9300.0,49.5424,49.5663,49.5246,49.5424,9300.0
2010-07-09 13:00:00,83.16,83.22,83.14,83.21,11900.0,49.5484,49.5841,49.5365,49.5782,11900.0
2010-07-09 13:30:00,83.22,83.25,83.18,83.18,14800.0,49.5841,49.602,49.5603,49.5603,14800.0
2010-07-09 14:00:00,83.24,83.25,83.22,83.25,2700.0,49.5961,49.602,49.5841,49.602,2700.0
2010-07-09 14:30:00,83.25,83.26,83.18,83.19,7400.0,49.602,49.608,49.5603,49.5663,7400.0
2010-07-09 15:00:00,83.2,83.24,83.2,83.24,11900.0,49.5722,49.5961,49.5722,49.5961,11900.0
2010-07-09 15:30:00,83.24,83.24,83.14,83.21,26200.0,49.5961,49.5961,49.5365,49.5782,26200.0
2010-07-12 09:30:00,83.3,83.31,83.24,83.29,11400.0,49.6318,49.6378,49.5961,49.6258,11400.0
2010-07-12 10:00:00,83.28,83.3,83.23,83.28,8800.0,49.6199,49.6318,49.5901,49.6199,8800.0
2010-07-12 10:30:00,83.28,83.34,83.25,83.34,9900.0,49.6199,49.6556,49.602,49.6556,9900.0
2010-07-12 11:00:00,83.4,83.44,83.38,83.41,9100.0,49.6914,49.7152,49.6795,49.6973,9100.0
2010-07-12 11:30:00,83.41,83.46,83.37,83.44,126900.0,49.6973,49.7271,49.6735,49.7152,126900.0
2010-07-12 12:00:00,83.45,83.45,83.37,83.37,8300.0,49.7212,49.7212,49.6735,49.6735,8300.0
2010-07-12 12:30:00,83.35,83.38,83.3,83.37,12600.0,49.6616,49.6795,49.6318,49.6735,12600.0
2010-07-12 13:00:00,83.37,83.37,83.27,83.31,14000.0,49.6735,49.6735,49.6139,49.6378,14000.0
2010-07-12 13:30:00,83.32,83.37,83.28,83.34,24100.0,49.6437,49.6735,49.6199,49.6556,24100.0
2010-07-12 14:00:00,83.33,83.42,83.28,83.39,5700.0,49.6497,49.7033,49.6199,49.6854,5700.0
2010-07-12 14:30:00,83.4,83.4,83.3,83.3,7600.0,49.6914,49.6914,49.6318,49.6318,7600.0
2010-07-12 15:00:00,83.34,83.38,83.3,83.3,11400.0,49.6556,49.6795,49.6318,49.6318,11400.0
2010-07-12 15:30:00,83.31,83.31,83.23,83.28,14400.0,49.6378,49.6378,49.5901,49.6199,14400.0
2010-07-13 09:30:00,83.13,83.23,83.12,83.13,26400.0,49.5305,49.5901,49.5246,49.5305,26400.0
2010-07-13 10:00:00,83.16,83.19,83.11,83.15,17100.0,49.5484,49.5663,49.5186,49.5424,17100.0
2010-07-13 10:30:00,83.16,83.22,83.15,83.18,10600.0,49.5484,49.5841,49.5424,49.5603,10600.0
2010-07-13 11:00:00,83.2,83.21,83.15,83.15,10300.0,49.5722,49.5782,49.5424,49.5424,10300.0
2010-07-13 11:30:00,83.17,83.17,83.07,83.07,10700.0,49.5543,49.5543,49.4948,49.4948,10700.0
2010-07-13 12:00:00,83.07,83.11,83.05,83.07,6000.0,49.4948,49.5186,49.4829,49.4948,6000.0
2010-07-13 12:30:00,83.07,83.11,83.05,83.06,18500.0,49.4948,49.5186,49.4829,49.4888,18500.0
2010-07-13 13:00:00,83.09,83.09,83.0,83.05,23700.0,49.5067,49.5067,49.4531,49.4829,23700.0
2010-07-13 13:30:00,83.07,83.08,83.01,83.05,22300.0,49.4948,49.5007,49.459,49.4829,22300.0
2010-07-13 14:00:00,83.05,83.13,83.03,83.09,38000.0,49.4829,49.5305,49.4709,49.5067,38000.0
2010-07-13 14:30:00,83.12,83.14,83.06,83.06,29000.0,49.5246,49.5365,49.4888,49.4888,29000.0
2010-07-13 15:00:00,83.09,83.09,83.03,83.06,17100.0,49.5067,49.5067,49.4709,49.4888,17100.0
2010-07-13 15:30:00,83.07,83.08,83.03,83.04,13500.0,49.4948,49.5007,49.4709,49.4769,13500.0
2010-07-14 09:30:00,83.24,83.36,83.24,83.36,11800.0,49.5961,49.6676,49.5961,49.6676,11800.0
2010-07-14 10:00:00,83.35,83.37,83.29,83.31,3900.0,49.6616,49.6735,49.6258,49.6378,3900.0
2010-07-14 10:30:00,83.32,83.32,83.22,83.24,9100.0,49.6437,49.6437,49.5841,49.5961,9100.0
2010-07-14 11:00:00,83.24,83.24,83.2,83.22,4500.0,49.5961,49.5961,49.5722,49.5841,4500.0
2010-07-14 11:30:00,83.22,83.22,83.15,83.16,13300.0,49.5841,49.5841,49.5424,49.5484,13300.0
2010-07-14 12:00:00,83.16,83.2,83.16,83.17,10700.0,49.5484,49.5722,49.5484,49.5543,10700.0
2010-07-14 12:30:00,83.17,83.21,83.15,83.2,15300.0,49.5543,49.5782,49.5424,49.5722,15300.0
2010-07-14 13:00:00,83.2,83.3,83.19,83.26,47600.0,49.5722,49.6318,49.5663,49.608,47600.0
2010-07-14 13:30:00,83.28,83.34,83.27,83.34,13700.0,49.6199,49.6556,49.6139,49.6556,13700.0
2010-07-14 14:00:00,83.33,83.48,83.33,83.45,11000.0,49.6497,49.7391,49.6497,49.7212,11000.0
2010-07-14 14:30:00,83.43,83.49,83.41,83.47,7400.0,49.7093,49.745,49.6973,49.7331,7400.0
2010-07-14 15:00:00,83.45,83.52,83.43,83.44,10800.0,49.7212,49.7629,49.7093,49.7152,10800.0
2010-07-14 15:30:00,83.44,83.52,83.44,83.47,20500.0,49.7152,49.7629,49.7152,49.7331,20500.0
2010-07-15 09:30:00,83.5,83.65,83.5,83.64,13400.0,49.751,49.8403,49.751,49.8344,13400.0
2010-07-15 10:00:00,83.64,83.75,83.64,83.72,20700.0,49.8344,49.8999,49.8344,49.8821,20700.0
2010-07-15 10:30:00,83.75,83.78,83.69,83.72,19700.0,49.8999,49.9178,49.8642,49.8821,19700.0
2010-07-15 11:00:00,83.75,83.84,83.73,83.73,17600.0,49.8999,49.9535,49.888,49.888,17600.0
2010-07-15 11:30:00,83.74,83.81,83.73,83.78,11300.0,49.894,49.9357,49.888,49.9178,11300.0
2010-07-15 12:00:00,83.79,83.86,83.78,83.8,20800.0,49.9238,49.9655,49.9178,49.9297,20800.0
2010-07-15 12:30:00,83.83,83.83,83.78,83.81,6100.0,49.9476,49.9476,49.9178,49.9357,6100.0
2010-07-15 13:00:00,83.8,83.81,83.76,83.78,4800.0,49.9297,49.9357,49.9059,49.9178,4800.0
2010-07-15 13:30:00,83.77,83.8,83.73,83.77,6000.0,49.9118,49.9297,49.888,49.9118,6000.0
2010-07-15 14:00:00,83.82,83.84,83.81,83.82,1600.0,49.9416,49.9535,49.9357,49.9416,1600.0
2010-07-15 14:30:00,83.82,83.84,83.75,83.79,4900.0,49.9416,49.9535,49.8999,49.9238,4900.0
2010-07-15 15:00:00,83.78,83.85,83.77,83.83,19300.0,49.9178,49.9595,49.9118,49.9476,19300.0
2010-07-15 15:30:00,83.82,83.82,83.72,83.77,9900.0,49.9416,49.9416,49.8821,49.9118,9900.0
2010-07-16 09:30:00,83.84,83.98,83.76,83.95,28300.0,49.9535,50.037,49.9059,50.0191,28300.0
2010-07-16 10:00:00,83.96,84.03,83.91,83.99,7700.0,50.025,50.0668,49.9953,50.0429,7700.0
2010-07-16 10:30:00,84.0,84.05,83.97,84.01,7800.0,50.0489,50.0787,50.031,50.0548,7800.0
2010-07-16 11:00:00,84.01,84.11,84.0,84.11,15800.0,50.0548,50.1144,50.0489,50.1144,15800.0
2010-07-16 11:30:00,84.05,84.17,84.05,84.14,10700.0,50.0787,50.1502,50.0787,50.1323,10700.0
2010-07-16 12:00:00,84.14,84.14,84.05,84.07,13000.0,50.1323,50.1323,50.0787,50.0906,13000.0
2010-07-16 12:30:00,84.07,84.09,84.01,84.09,24000.0,50.0906,50.1025,50.0548,50.1025,24000.0
2010-07-16 13:00:00,84.07,84.08,84.04,84.05,3600.0,50.0906,50.0965,50.0727,50.0787,3600.0
2010-07-16 13:30:00,84.07,84.11,84.03,84.1,4200.0,50.0906,50.1144,50.0668,50.1085,4200.0
2010-07-16 14:00:00,84.1,84.12,84.08,84.08,4500.0,50.1085,50.1204,50.0965,50.0965,4500.0
2010-07-16 14:30:00,84.08,84.08,84.03,84.04,13100.0,50.0965,50.0965,50.0668,50.0727,13100.0
2010-07-16 15:00:00,84.07,84.08,84.04,84.04,7300.0,50.0906,50.0965,50.0727,50.0727,7300.0
2010-07-16 15:30:00,84.04,84.1,84.04,84.07,6500.0,50.0727,50.1085,50.0727,50.0906,6500.0
2010-07-19 09:30:00,84.2,84.2,84.0,84.08,21300.0,50.168,50.168,50.0489,50.0965,21300.0
2010-07-19 10:00:00,84.09,84.16,84.05,84.16,15200.0,50.1025,50.1442,50.0787,50.1442,15200.0
2010-07-19 10:30:00,84.16,84.16,84.11,84.15,12400.0,50.1442,50.1442,50.1144,50.1383,12400.0
2010-07-19 11:00:00,84.16,84.16,84.07,84.08,13500.0,50.1442,50.1442,50.0906,50.0965,13500.0
2010-07-19 11:30:00,84.12,84.13,84.07,84.07,11800.0,50.1204,50.1263,50.0906,50.0906,11800.0
2010-07-19 12:00:00,84.08,84.14,84.06,84.08,2600.0,50.0965,50.1323,50.0846,50.0965,2600.0
2010-07-19 12:30:00,84.08,84.11,84.01,84.05,27500.0,50.0965,50.1144,50.0548,50.0787,27500.0
2010-07-19 13:00:00,84.07,84.1,84.04,84.1,7000.0,50.0906,50.1085,50.0727,50.1085,7000.0
2010-07-19 13:30:00,84.07,84.1,84.02,84.07,42500.0,50.0906,50.1085,50.0608,50.0906,42500.0
2010-07-19 14:00:00,84.09,84.1,84.02,84.03,20700.0,50.1025,50.1085,50.0608,50.0668,20700.0
2010-07-19 14:30:00,84.05,84.05,84.02,84.03,15300.0,50.0787,50.0787,50.0608,50.0668,15300.0
2010-07-19 15:00:00,84.03,84.03,83.93,84.01,12600.0,50.0668,50.0668,50.0072,50.0548,12600.0
2010-07-19 15:30:00,84.02,84.02,83.95,84.01,16600.0,50.0608,50.0608,50.0191,50.0548,16600.0
2010-07-20 09:30:00,84.2,84.25,84.09,84.23,14800.0,50.168,50.1978,50.1025,50.1859,14800.0
2010-07-20 10:00:00,84.22,84.29,84.19,84.21,11000.0,50.18,50.2217,50.1621,50.174,11000.0
2010-07-20 10:30:00,84.23,84.23,84.11,84.2,11100.0,50.1859,50.1859,50.1144,50.168,11100.0
2010-07-20 11:00:00,84.19,84.19,84.04,84.1,7200.0,50.1621,50.1621,50.0727,50.1085,7200.0
2010-07-20 11:30:00,84.06,84.16,84.06,84.12,8300.0,50.0846,50.1442,50.0846,50.1204,8300.0
2010-07-20 12:00:00,84.15,84.18,84.07,84.15,7400.0,50.1383,50.1561,50.0906,50.1383,7400.0
2010-07-20 12:30:00,84.16,84.17,84.13,84.15,7800.0,50.1442,50.1502,50.1263,50.1383,7800.0
2010-07-20 13:00:00,84.15,84.16,84.11,84.14,5500.0,50.1383,50.1442,50.1144,50.1323,5500.0
2010-07-20 13:30:00,84.14,84.14,84.09,84.11,8500.0,50.1323,50.1323,50.1025,50.1144,8500.0
2010-07-20 14:00:00,84.11,84.2,84.08,84.19,2100.0,50.1144,50.168,50.0965,50.1621,2100.0
2010-07-20 14:30:00,84.18,84.2,84.11,84.16,7700.0,50.1561,50.168,50.1144,50.1442,7700.0
2010-07-20 15:00:00,84.18,84.18,84.05,84.1,42900.0,50.1561,50.1561,50.0787,50.1085,42900.0
2010-07-20 15:30:00,84.09,84.12,84.06,84.12,8100.0,50.1025,50.1204,50.0846,50.1204,8100.0
2010-07-21 09:30:00,84.13,84.18,84.1,84.18,65600.0,50.1263,50.1561,50.1085,50.1561,65600.0
2010-07-21 10:00:00,84.2,84.2,84.09,84.14,15500.0,50.168,50.168,50.1025,50.1323,15500.0
2010-07-21 10:30:00,84.14,84.15,84.13,84.14,2700.0,50.1323,50.1383,50.1263,50.1323,2700.0
2010-07-21 11:00:00,84.16,84.19,84.14,84.16,12800.0,50.1442,50.1621,50.1323,50.1442,12800.0
2010-07-21 11:30:00,84.15,84.17,84.15,84.16,4400.0,50.1383,50.1502,50.1383,50.1442,4400.0
2010-07-21 12:00:00,84.14,84.15,84.09,84.12,10300.0,50.1323,50.1383,50.1025,50.1204,10300.0
2010-07-21 12:30:00,84.1,84.13,84.09,84.12,7600.0,50.1085,50.1263,50.1025,50.1204,7600.0
2010-07-21 13:00:00,84.1,84.15,84.1,84.14,3200.0,50.1085,50.1383,50.1085,50.1323,3200.0
2010-07-21 13:30:00,84.13,84.17,84.11,84.17,16200.0,50.1263,50.1502,50.1144,50.1502,16200.0
2010-07-21 14:00:00,84.16,84.38,84.16,84.3,6700.0,50.1442,50.2753,50.1442,50.2276,6700.0
2010-07-21 14:30:00,84.27,84.36,84.27,84.36,3200.0,50.2098,50.2634,50.2098,50.2634,3200.0
2010-07-21 15:00:00,84.36,84.45,84.35,84.43,10100.0,50.2634,50.317,50.2574,50.3051,10100.0
2010-07-21 15:30:00,84.45,84.51,84.44,84.49,15200.0,50.317,50.3527,50.311,50.3408,15200.0
2010-07-22 09:30:00,84.43,84.43,84.15,84.15,26700.0,50.3051,50.3051,50.1383,50.1383,26700.0
2010-07-22 10:00:00,84.16,84.19,84.12,84.19,6300.0,50.1442,50.1621,50.1204,50.1621,6300.0
2010-07-22 10:30:00,84.19,84.2,84.16,84.19,14900.0,50.1621,50.168,50.1442,50.1621,14900.0
2010-07-22 11:00:00,84.2,84.23,84.14,84.15,5200.0,50.168,50.1859,50.1323,50.1383,5200.0
2010-07-22 11:30:00,84.12,84.19,84.12,84.16,4000.0,50.1204,50.1621,50.1204,50.1442,4000.0
2010-07-22 12:00:00,84.15,84.2,84.15,84.2,3700.0,50.1383,50.168,50.1383,50.168,3700.0
2010-07-22 12:30:00,84.22,84.29,84.21,84.24,12600.0,50.18,50.2217,50.174,50.1919,12600.0
2010-07-22 13:00:00,84.25,84.29,84.24,84.29,2800.0,50.1978,50.2217,50.1919,50.2217,2800.0
2010-07-22 13:30:00,84.29,84.31,84.26,84.31,7200.0,50.2217,50.2336,50.2038,50.2336,7200.0
2010-07-22 14:00:00,84.3,84.3,84.17,84.26,10300.0,50.2276,50.2276,50.1502,50.2038,10300.0
2010-07-22 14:30:00,84.21,84.32,84.19,84.2,19200.0,50.174,50.2395,50.1621,50.168,19200.0
2010-07-22 15:00:00,84.22,84.25,84.17,84.23,11500.0,50.18,50.1978,50.1502,50.1859,11500.0
2010-07-22 15:30:00,84.24,84.29,84.21,84.21,12600.0,50.1919,50.2217,50.174,50.174,12600.0
2010-07-23 09:30:00,84.29,84.3,84.13,84.15,16700.0,50.2217,50.2276,50.1263,50.1383,16700.0
2010-07-23 10:00:00,84.2,84.2,84.15,84.19,6100.0,50.168,50.168,50.1383,50.1621,6100.0
2010-07-23 10:30:00,84.15,84.15,84.11,84.15,5900.0,50.1383,50.1383,50.1144,50.1383,5900.0
2010-07-23 11:00:00,84.15,84.15,84.13,84.15,6600.0,50.1383,50.1383,50.1263,50.1383,6600.0
2010-07-23 11:30:00,84.15,84.19,84.12,84.15,3200.0,50.1383,50.1621,50.1204,50.1383,3200.0
2010-07-23 12:00:00,84.12,84.15,84.06,84.1,3900.0,50.1204,50.1383,50.0846,50.1085,3900.0
2010-07-23 12:30:00,84.11,84.28,84.11,84.2,15400.0,50.1144,50.2157,50.1144,50.168,15400.0
2010-07-23 13:00:00,84.22,84.22,84.13,84.14,4900.0,50.18,50.18,50.1263,50.1323,4900.0
2010-07-23 13:30:00,84.11,84.17,84.11,84.11,2300.0,50.1144,50.1502,50.1144,50.1144,2300.0
2010-07-23 14:00:00,84.11,84.12,84.0,84.06,12200.0,50.1144,50.1204,50.0489,50.0846,12200.0
2010-07-23 14:30:00,84.02,84.05,83.96,83.99,12700.0,50.0608,50.0787,50.025,50.0429,12700.0
2010-07-23 15:00:00,83.99,84.02,83.97,84.02,7900.0,50.0429,50.0608,50.031,50.0608,7900.0
2010-07-23 15:30:00,84.02,84.04,83.98,83.98,25200.0,50.0608,50.0727,50.037,50.037,25200.0
2010-07-26 09:30:00,83.98,83.98,83.72,83.92,17900.0,50.037,50.037,49.8821,50.0012,17900.0
2010-07-26 10:00:00,83.92,83.96,83.81,83.89,9000.0,50.0012,50.025,49.9357,49.9833,9000.0
2010-07-26 10:30:00,83.91,83.92,83.85,83.89,6100.0,49.9953,50.0012,49.9595,49.9833,6100.0
2010-07-26 11:00:00,83.88,83.9,83.8,83.82,6500.0,49.9774,49.9893,49.9297,49.9416,6500.0
2010-07-26 11:30:00,83.79,83.86,83.78,83.85,7000.0,49.9238,49.9655,49.9178,49.9595,7000.0
2010-07-26 12:00:00,83.84,83.9,83.82,83.9,6200.0,49.9535,49.9893,49.9416,49.9893,6200.0
2010-07-26 12:30:00,83.86,83.96,83.86,83.95,4900.0,49.9655,50.025,49.9655,50.0191,4900.0
2010-07-26 13:00:00,83.99,84.01,83.95,84.01,900.0,50.0429,50.0548,50.0191,50.0548,900.0
2010-07-26 13:30:00,84.0,84.02,83.96,83.96,4500.0,50.0489,50.0608,50.025,50.025,4500.0
2010-07-26 14:00:00,83.97,84.06,83.96,84.03,9200.0,50.031,50.0846,50.025,50.0668,9200.0
2010-07-26 14:30:00,84.05,84.08,84.02,84.02,23300.0,50.0787,50.0965,50.0608,50.0608,23300.0
2010-07-26 15:00:00,84.06,84.07,83.97,84.04,6600.0,50.0846,50.0906,50.031,50.0727,6600.0
2010-07-26 15:30:00,84.04,84.05,83.98,84.03,18800.0,50.0727,50.0787,50.037,50.0668,18800.0
2010-07-27 09:30:00,83.95,83.97,83.86,83.91,20400.0,50.0191,50.031,49.9655,49.9953,20400.0
2010-07-27 10:00:00,83.91,84.01,83.82,83.97,12900.0,49.9953,50.0548,49.9416,50.031,12900.0
2010-07-27 10:30:00,83.92,83.94,83.85,83.92,7400.0,50.0012,50.0131,49.9595,50.0012,7400.0
2010-07-27 11:00:00,83.95,84.01,83.94,83.97,4300.0,50.0191,50.0548,50.0131,50.031,4300.0
2010-07-27 11:30:00,83.94,83.95,83.87,83.93,15000.0,50.0131,50.0191,49.9714,50.0072,15000.0
2010-07-27 12:00:00,83.92,83.94,83.86,83.88,7900.0,50.0012,50.0131,49.9655,49.9774,7900.0
2010-07-27 12:30:00,83.89,83.91,83.86,83.87,2900.0,49.9833,49.9953,49.9655,49.9714,2900.0
2010-07-27 13:00:00,83.91,83.98,83.86,83.96,10200.0,49.9953,50.037,49.9655,50.025,10200.0
2010-07-27 13:30:00,84.0,84.0,83.88,83.94,13200.0,50.0489,50.0489,49.9774,50.0131,13200.0
2010-07-27 14:00:00,83.9,83.97,83.9,83.9,3800.0,49.9893,50.031,49.9893,49.9893,3800.0
2010-07-27 14:30:00,83.93,83.93,83.83,83.91,18800.0,50.0072,50.0072,49.9476,49.9953,18800.0
2010-07-27 15:00:00,83.9,83.92,83.84,83.87,8500.0,49.9893,50.0012,49.9535,49.9714,8500.0
2010-07-27 15:30:00,83.89,83.93,83.87,83.93,16500.0,49.9833,50.0072,49.9714,50.0072,16500.0
2010-07-28 09:30:00,84.04,84.04,83.91,83.97,15000.0,50.0727,50.0727,49.9953,50.031,15000.0
2010-07-28 10:00:00,84.0,84.0,83.81,83.9,36300.0,50.0489,50.0489,49.9357,49.9893,36300.0
2010-07-28 10:30:00,83.93,83.95,83.91,83.94,7100.0,50.0072,50.0191,49.9953,50.0131,7100.0
2010-07-28 11:00:00,83.93,84.02,83.91,83.94,12600.0,50.0072,50.0608,49.9953,50.0131,12600.0
2010-07-28 11:30:00,83.98,83.99,83.92,83.93,3300.0,50.037,50.0429,50.0012,50.0072,3300.0
2010-07-28 12:00:00,83.96,83.97,83.87,83.88,7500.0,50.025,50.031,49.9714,49.9774,7500.0
2010-07-28 12:30:00,83.88,83.95,83.86,83.92,5300.0,49.9774,50.0191,49.9655,50.0012,5300.0
2010-07-28 13:00:00,83.98,84.0,83.91,84.0,4800.0,50.037,50.0489,49.9953,50.0489,4800.0
2010-07-28 13:30:00,83.97,84.13,83.97,84.08,11700.0,50.031,50.1263,50.031,50.0965,11700.0
2010-07-28 14:00:00,84.08,84.23,84.03,84.23,7200.0,50.0965,50.1859,50.0668,50.1859,7200.0
2010-07-28 14:30:00,84.17,84.23,84.13,84.22,6700.0,50.1502,50.1859,50.1263,50.18,6700.0
2010-07-28 15:00:00,84.21,84.3,84.17,84.22,45800.0,50.174,50.2276,50.1502,50.18,45800.0
2010-07-28 15:30:00,84.21,84.22,84.14,84.22,8700.0,50.174,50.18,50.1323,50.18,8700.0
2010-07-29 09:30:00,84.35,84.35,84.15,84.23,8900.0,50.2574,50.2574,50.1383,50.1859,8900.0
2010-07-29 10:00:00,84.23,84.35,84.19,84.35,18100.0,50.1859,50.2574,50.1621,50.2574,18100.0
2010-07-29 10:30:00,84.38,84.41,84.3,84.35,5400.0,50.2753,50.2932,50.2276,50.2574,5400.0
2010-07-29 11:00:00,84.42,84.5,84.37,84.5,6800.0,50.2991,50.3468,50.2693,50.3468,6800.0
2010-07-29 11:30:00,84.49,84.56,84.42,84.55,4800.0,50.3408,50.3825,50.2991,50.3766,4800.0
2010-07-29 12:00:00,84.5,84.54,84.4,84.45,15700.0,50.3468,50.3706,50.2872,50.317,15700.0
2010-07-29 12:30:00,84.42,84.48,84.42,84.45,8400.0,50.2991,50.3349,50.2991,50.317,8400.0
2010-07-29 13:00:00,84.45,84.45,84.33,84.37,2800.0,50.317,50.317,50.2455,50.2693,2800.0
2010-07-29 13:30:00,84.33,84.34,84.25,84.31,11600.0,50.2455,50.2515,50.1978,50.2336,11600.0
2010-07-29 14:00:00,84.32,84.34,84.27,84.29,6900.0,50.2395,50.2515,50.2098,50.2217,6900.0
2010-07-29 14:30:00,84.3,84.36,84.21,84.35,115400.0,50.2276,50.2634,50.174,50.2574,115400.0
2010-07-29 15:00:00,84.35,84.35,84.3,84.31,11100.0,50.2574,50.2574,50.2276,50.2336,11100.0
2010-07-29 15:30:00,84.35,84.43,84.31,84.4,17600.0,50.2574,50.3051,50.2336,50.2872,17600.0
2010-07-30 09:30:00,84.84,84.84,84.6,84.66,47900.0,50.5494,50.5494,50.4064,50.4421,47900.0
2010-07-30 10:00:00,84.66,84.66,84.5,84.61,29900.0,50.4421,50.4421,50.3468,50.4123,29900.0
2010-07-30 10:30:00,84.62,84.62,84.51,84.56,6900.0,50.4183,50.4183,50.3527,50.3825,6900.0
2010-07-30 11:00:00,84.62,84.74,84.61,84.72,5700.0,50.4183,50.4898,50.4123,50.4779,5700.0
2010-07-30 11:30:00,84.74,84.76,84.67,84.67,16000.0,50.4898,50.5017,50.4481,50.4481,16000.0
2010-07-30 12:00:00,84.69,84.78,84.69,84.75,5600.0,50.46,50.5136,50.46,50.4957,5600.0
2010-07-30 12:30:00,84.8,84.81,84.71,84.79,4500.0,50.5255,50.5315,50.4719,50.5196,4500.0
2010-07-30 13:00:00,84.75,84.79,84.75,84.77,5600.0,50.4957,50.5196,50.4957,50.5077,5600.0
2010-07-30 13:30:00,84.77,84.84,84.76,84.82,16400.0,50.5077,50.5494,50.5017,50.5375,16400.0
2010-07-30 14:00:00,84.81,84.82,84.74,84.76,7500.0,50.5315,50.5375,50.4898,50.5017,7500.0
2010-07-30 14:30:00,84.79,84.84,84.79,84.83,9500.0,50.5196,50.5494,50.5196,50.5434,9500.0
2010-07-30 15:00:00,84.84,84.84,84.73,84.82,24300.0,50.5494,50.5494,50.4838,50.5375,24300.0
2010-07-30 15:30:00,84.8,84.85,84.8,84.83,17400.0,50.5255,50.5553,50.5255,50.5434,17400.0
2010-08-02 09:30:00,84.51,84.51,84.28,84.39,52800.0,50.518,50.518,50.3805,50.4462,52800.0
2010-08-02 10:00:00,84.36,84.38,84.18,84.34,56400.0,50.4283,50.4403,50.3207,50.4164,56400.0
2010-08-02 10:30:00,84.3,84.41,84.3,84.41,4900.0,50.3924,50.4582,50.3924,50.4582,4900.0
2010-08-02 11:00:00,84.39,84.45,84.37,84.37,20700.0,50.4462,50.4821,50.4343,50.4343,20700.0
2010-08-02 11:30:00,84.37,84.39,84.34,84.36,12000.0,50.4343,50.4462,50.4164,50.4283,12000.0
2010-08-02 12:00:00,84.36,84.43,84.35,84.39,19600.0,50.4283,50.4702,50.4223,50.4462,19600.0
2010-08-02 12:30:00,84.39,84.46,84.36,84.37,120300.0,50.4462,50.4881,50.4283,50.4343,120300.0
2010-08-02 13:00:00,84.39,84.4,84.33,84.35,5700.0,50.4462,50.4522,50.4104,50.4223,5700.0
2010-08-02 13:30:00,84.37,84.39,84.32,84.36,4000.0,50.4343,50.4462,50.4044,50.4283,4000.0
2010-08-02 14:00:00,84.32,84.41,84.28,84.4,41800.0,50.4044,50.4582,50.3805,50.4522,41800.0
2010-08-02 14:30:00,84.39,84.39,84.28,84.34,196300.0,50.4462,50.4462,50.3805,50.4164,196300.0
2010-08-02 15:00:00,84.3,84.37,84.3,84.35,7800.0,50.3924,50.4343,50.3924,50.4223,7800.0
2010-08-02 15:30:00,84.36,84.36,84.28,84.28,15700.0,50.4283,50.4283,50.3805,50.3805,15700.0
2010-08-03 09:30:00,84.54,84.58,84.47,84.57,12100.0,50.5359,50.5598,50.4941,50.5538,12100.0
2010-08-03 10:00:00,84.64,84.68,84.6,84.66,16500.0,50.5957,50.6196,50.5718,50.6076,16500.0
2010-08-03 10:30:00,84.66,84.67,84.52,84.54,186200.0,50.6076,50.6136,50.524,50.5359,186200.0
2010-08-03 11:00:00,84.53,84.57,84.48,84.51,29600.0,50.5299,50.5538,50.5,50.518,29600.0
2010-08-03 11:30:00,84.51,84.55,84.48,84.5,48700.0,50.518,50.5419,50.5,50.512,48700.0
2010-08-03 12:00:00,84.54,84.58,84.49,84.55,20200.0,50.5359,50.5598,50.506,50.5419,20200.0
2010-08-03 12:30:00,84.53,84.58,84.53,84.57,23900.0,50.5299,50.5598,50.5299,50.5538,23900.0
2010-08-03 13:00:00,84.56,84.58,84.5,84.52,62500.0,50.5479,50.5598,50.512,50.524,62500.0
2010-08-03 13:30:00,84.51,84.54,84.48,84.48,25300.0,50.518,50.5359,50.5,50.5,25300.0
2010-08-03 14:00:00,84.48,84.5,84.42,84.46,18700.0,50.5,50.512,50.4642,50.4881,18700.0
2010-08-03 14:30:00,84.46,84.5,84.43,84.47,11300.0,50.4881,50.512,50.4702,50.4941,11300.0
2010-08-03 15:00:00,84.5,84.53,84.46,84.5,16700.0,50.512,50.5299,50.4881,50.512,16700.0
2010-08-03 15:30:00,84.5,84.54,84.49,84.51,6400.0,50.512,50.5359,50.506,50.518,6400.0
2010-08-04 09:30:00,84.7,84.7,84.41,84.41,12900.0,50.6316,50.6316,50.4582,50.4582,12900.0
2010-08-04 10:00:00,84.41,84.45,84.37,84.4,19100.0,50.4582,50.4821,50.4343,50.4522,19100.0
2010-08-04 10:30:00,84.4,84.41,84.31,84.31,13000.0,50.4522,50.4582,50.3984,50.3984,13000.0
2010-08-04 11:00:00,84.3,84.34,84.25,84.29,110700.0,50.3924,50.4164,50.3626,50.3865,110700.0
2010-08-04 11:30:00,84.29,84.33,84.27,84.32,8500.0,50.3865,50.4104,50.3745,50.4044,8500.0
2010-08-04 12:00:00,84.31,84.38,84.3,84.3,92200.0,50.3984,50.4403,50.3924,50.3924,92200.0
2010-08-04 12:30:00,84.3,84.34,84.29,84.32,14100.0,50.3924,50.4164,50.3865,50.4044,14100.0
2010-08-04 13:00:00,84.32,84.38,84.32,84.33,14700.0,50.4044,50.4403,50.4044,50.4104,14700.0
2010-08-04 13:30:00,84.33,84.38,84.33,84.36,12700.0,50.4104,50.4403,50.4104,50.4283,12700.0
2010-08-04 14:00:00,84.35,84.35,84.25,84.25,19800.0,50.4223,50.4223,50.3626,50.3626,19800.0
2010-08-04 14:30:00,84.3,84.33,84.25,84.3,11400.0,50.3924,50.4104,50.3626,50.3924,11400.0
2010-08-04 15:00:00,84.29,84.3,84.25,84.29,11000.0,50.3865,50.3924,50.3626,50.3865,11000.0
2010-08-04 15:30:00,84.28,84.28,84.24,84.24,7500.0,50.3805,50.3805,50.3566,50.3566,7500.0
2010-08-05 09:30:00,84.56,84.6,84.41,84.44,17300.0,50.5479,50.5718,50.4582,50.4761,17300.0
2010-08-05 10:00:00,84.42,84.49,84.4,84.4,12300.0,50.4642,50.506,50.4522,50.4522,12300.0
2010-08-05 10:30:00,84.42,84.5,84.4,84.47,9600.0,50.4642,50.512,50.4522,50.4941,9600.0
2010-08-05 11:00:00,84.5,84.6,84.48,84.55,49500.0,50.512,50.5718,50.5,50.5419,49500.0
2010-08-05 11:30:00,84.49,84.59,84.49,84.53,15000.0,50.506,50.5658,50.506,50.5299,15000.0
2010-08-05 12:00:00,84.6,84.62,84.5,84.58,10400.0,50.5718,50.5837,50.512,50.5598,10400.0
2010-08-05 12:30:00,84.58,84.59,84.55,84.57,4600.0,50.5598,50.5658,50.5419,50.5538,4600.0
2010-08-05 13:00:00,84.62,84.62,84.54,84.54,5700.0,50.5837,50.5837,50.5359,50.5359,5700.0
2010-08-05 13:30:00,84.55,84.61,84.53,84.54,7300.0,50.5419,50.5778,50.5299,50.5359,7300.0
2010-08-05 14:00:00,84.53,84.57,84.5,84.56,6700.0,50.5299,50.5538,50.512,50.5479,6700.0
2010-08-05 14:30:00,84.53,84.59,84.45,84.46,19500.0,50.5299,50.5658,50.4821,50.4881,19500.0
2010-08-05 15:00:00,84.45,84.51,84.45,84.5,28500.0,50.4821,50.518,50.4821,50.512,28500.0
2010-08-05 15:30:00,84.51,84.62,84.51,84.62,22900.0,50.518,50.5837,50.518,50.5837,22900.0
2010-08-06 09:30:00,84.85,84.85,84.74,84.77,15600.0,50.7212,50.7212,50.6555,50.6734,15600.0
2010-08-06 10:00:00,84.74,84.82,84.74,84.8,21000.0,50.6555,50.7033,50.6555,50.6913,21000.0
2010-08-06 10:30:00,84.79,84.89,84.79,84.88,21100.0,50.6854,50.7451,50.6854,50.7392,21100.0
2010-08-06 11:00:00,84.89,84.89,84.87,84.89,11100.0,50.7451,50.7451,50.7332,50.7451,11100.0
2010-08-06 11:30:00,84.88,84.92,84.87,84.88,8000.0,50.7392,50.7631,50.7332,50.7392,8000.0
2010-08-06 12:00:00,84.92,84.99,84.89,84.99,21300.0,50.7631,50.8049,50.7451,50.8049,21300.0
2010-08-06 12:30:00,84.95,84.99,84.91,84.91,8100.0,50.781,50.8049,50.7571,50.7571,8100.0
2010-08-06 13:00:00,84.91,84.94,84.89,84.92,8400.0,50.7571,50.775,50.7451,50.7631,8400.0
2010-08-06 13:30:00,84.92,84.92,84.9,84.91,10800.0,50.7631,50.7631,50.7511,50.7571,10800.0
2010-08-06 14:00:00,84.93,84.97,84.91,84.95,4200.0,50.769,50.793,50.7571,50.781,4200.0
2010-08-06 14:30:00,84.95,84.97,84.91,84.96,7800.0,50.781,50.793,50.7571,50.787,7800.0
2010-08-06 15:00:00,84.92,84.99,84.91,84.95,6600.0,50.7631,50.8049,50.7571,50.781,6600.0
2010-08-06 15:30:00,84.95,84.99,84.94,84.99,17000.0,50.781,50.8049,50.775,50.8049,17000.0
2010-08-09 09:30:00,85.03,85.05,84.94,85.0,28200.0,50.8288,50.8408,50.775,50.8109,28200.0
2010-08-09 10:00:00,85.02,85.03,84.98,85.03,13900.0,50.8228,50.8288,50.7989,50.8288,13900.0
2010-08-09 10:30:00,85.0,85.0,84.97,84.99,8900.0,50.8109,50.8109,50.793,50.8049,8900.0
2010-08-09 11:00:00,84.96,85.01,84.96,84.98,3400.0,50.787,50.8169,50.787,50.7989,3400.0
2010-08-09 11:30:00,85.0,85.01,84.94,84.96,4100.0,50.8109,50.8169,50.775,50.787,4100.0
2010-08-09 12:00:00,84.97,85.0,84.94,84.96,6400.0,50.793,50.8109,50.775,50.787,6400.0
2010-08-09 12:30:00,85.0,85.02,84.97,84.99,11200.0,50.8109,50.8228,50.793,50.8049,11200.0
2010-08-09 13:00:00,84.99,85.02,84.97,85.01,4100.0,50.8049,50.8228,50.793,50.8169,4100.0
2010-08-09 13:30:00,85.01,85.05,84.98,85.04,9600.0,50.8169,50.8408,50.7989,50.8348,9600.0
2010-08-09 14:00:00,85.05,85.06,85.0,85.01,7800.0,50.8408,50.8468,50.8109,50.8169,7800.0
2010-08-09 14:30:00,85.0,85.06,84.99,85.03,23800.0,50.8109,50.8468,50.8049,50.8288,23800.0
2010-08-09 15:00:00,85.02,85.04,85.0,85.02,11800.0,50.8228,50.8348,50.8109,50.8228,11800.0
2010-08-09 15:30:00,85.03,85.03,85.0,85.03,11700.0,50.8288,50.8288,50.8109,50.8288,11700.0
2010-08-10 09:30:00,84.99,85.02,84.91,84.96,60900.0,50.8049,50.8228,50.7571,50.787,60900.0
2010-08-10 10:00:00,84.92,84.97,84.91,84.93,3400.0,50.7631,50.793,50.7571,50.769,3400.0
2010-08-10 10:30:00,84.94,85.0,84.93,84.94,13900.0,50.775,50.8109,50.769,50.775,13900.0
2010-08-10 11:00:00,84.94,84.97,84.92,84.96,13100.0,50.775,50.793,50.7631,50.787,13100.0
2010-08-10 11:30:00,84.95,84.95,84.91,84.95,12900.0,50.781,50.781,50.7571,50.781,12900.0
2010-08-10 12:00:00,84.94,84.99,84.94,84.97,5400.0,50.775,50.8049,50.775,50.793,5400.0
2010-08-10 12:30:00,84.98,85.02,84.95,85.01,10200.0,50.7989,50.8228,50.781,50.8169,10200.0
2010-08-10 13:00:00,85.0,85.04,84.99,85.04,9900.0,50.8109,50.8348,50.8049,50.8348,9900.0
2010-08-10 13:30:00,85.04,85.07,85.0,85.02,4200.0,50.8348,50.8527,50.8109,50.8228,4200.0
2010-08-10 14:00:00,85.05,85.43,85.03,85.43,4000.0,50.8408,51.0679,50.8288,51.0679,4000.0
2010-08-10 14:30:00,85.32,85.46,85.15,85.3,27700.0,51.0022,51.0859,50.9006,50.9902,27700.0
2010-08-10 15:00:00,85.24,85.4,85.24,85.4,11300.0,50.9544,51.05,50.9544,51.05,11300.0
2010-08-10 15:30:00,85.36,85.4,85.21,85.4,23900.0,51.0261,51.05,50.9364,51.05,23900.0
2010-08-11 09:30:00,85.61,85.67,85.54,85.67,37400.0,51.1755,51.2114,51.1337,51.2114,37400.0
2010-08-11 10:00:00,85.64,85.69,85.55,85.55,6700.0,51.1935,51.2234,51.1397,51.1397,6700.0
2010-08-11 10:30:00,85.54,85.6,85.54,85.55,4400.0,51.1337,51.1696,51.1337,51.1397,4400.0
2010-08-11 11:00:00,85.6,85.6,85.54,85.56,18500.0,51.1696,51.1696,51.1337,51.1456,18500.0
2010-08-11 11:30:00,85.54,85.57,85.51,85.53,6400.0,51.1337,51.1516,51.1158,51.1277,6400.0
2010-08-11 12:00:00,85.52,85.53,85.5,85.51,9600.0,51.1217,51.1277,51.1098,51.1158,9600.0
2010-08-11 12:30:00,85.53,85.6,85.53,85.58,6800.0,51.1277,51.1696,51.1277,51.1576,6800.0
2010-08-11 13:00:00,85.57,85.6,85.52,85.6,10500.0,51.1516,51.1696,51.1217,51.1696,10500.0
2010-08-11 13:30:00,85.55,85.65,85.55,85.61,10900.0,51.1397,51.1994,51.1397,51.1755,10900.0
2010-08-11 14:00:00,85.62,85.62,85.5,85.55,6500.0,51.1815,51.1815,51.1098,51.1397,6500.0
2010-08-11 14:30:00,85.55,85.66,85.54,85.64,14900.0,51.1397,51.2054,51.1337,51.1935,14900.0
2010-08-11 15:00:00,85.61,85.62,85.55,85.58,18900.0,51.1755,51.1815,51.1397,51.1576,18900.0
2010-08-11 15:30:00,85.58,85.64,85.56,85.64,21000.0,51.1576,51.1935,51.1456,51.1935,21000.0
2010-08-12 09:30:00,85.73,85.73,85.4,85.42,68300.0,51.2473,51.2473,51.05,51.062,68300.0
2010-08-12 10:00:00,85.49,85.52,85.43,85.49,5100.0,51.1038,51.1217,51.0679,51.1038,5100.0
2010-08-12 10:30:00,85.49,85.53,85.39,85.42,7000.0,51.1038,51.1277,51.044,51.062,7000.0
2010-08-12 11:00:00,85.4,85.43,85.35,85.4,3100.0,51.05,51.0679,51.0201,51.05,3100.0
2010-08-12 11:30:00,85.35,85.39,85.35,85.39,4000.0,51.0201,51.044,51.0201,51.044,4000.0
2010-08-12 12:00:00,85.36,85.46,85.36,85.46,132100.0,51.0261,51.0859,51.0261,51.0859,132100.0
2010-08-12 12:30:00,85.44,85.44,85.38,85.39,9900.0,51.0739,51.0739,51.038,51.044,9900.0
2010-08-12 13:00:00,85.38,85.45,85.33,85.45,13000.0,51.038,51.0799,51.0082,51.0799,13000.0
2010-08-12 13:30:00,85.43,85.52,85.43,85.49,2900.0,51.0679,51.1217,51.0679,51.1038,2900.0
2010-08-12 14:00:00,85.45,85.48,85.44,85.44,10200.0,51.0799,51.0978,51.0739,51.0739,10200.0
2010-08-12 14:30:00,85.43,85.5,85.39,85.41,41000.0,51.0679,51.1098,51.044,51.056,41000.0
2010-08-12 15:00:00,85.41,85.42,85.34,85.4,14300.0,51.056,51.062,51.0141,51.05,14300.0
2010-08-12 15:30:00,85.4,85.4,85.34,85.38,16000.0,51.05,51.05,51.0141,51.038,16000.0
2010-08-13 09:30:00,85.45,85.56,85.44,85.48,15000.0,51.0799,51.1456,51.0739,51.0978,15000.0
2010-08-13 10:00:00,85.52,85.59,85.49,85.56,3400.0,51.1217,51.1636,51.1038,51.1456,3400.0
2010-08-13 10:30:00,85.59,85.6,85.54,85.54,2400.0,51.1636,51.1696,51.1337,51.1337,2400.0
2010-08-13 11:00:00,85.58,85.61,85.58,85.6,15100.0,51.1576,51.1755,51.1576,51.1696,15100.0
2010-08-13 11:30:00,85.59,85.62,85.59,85.61,6700.0,51.1636,51.1815,51.1636,51.1755,6700.0
2010-08-13 12:00:00,85.61,85.63,85.56,85.63,7700.0,51.1755,51.1875,51.1456,51.1875,7700.0
2010-08-13 12:30:00,85.63,85.64,85.62,85.62,11800.0,51.1875,51.1935,51.1815,51.1815,11800.0
2010-08-13 13:00:00,85.61,85.64,85.6,85.64,5900.0,51.1755,51.1935,51.1696,51.1935,5900.0
2010-08-13 13:30:00,85.61,85.64,85.61,85.62,4700.0,51.1755,51.1935,51.1755,51.1815,4700.0
2010-08-13 14:00:00,85.62,85.64,85.6,85.61,3800.0,51.1815,51.1935,51.1696,51.1755,3800.0
2010-08-13 14:30:00,85.6,85.7,85.6,85.68,13500.0,51.1696,51.2293,51.1696,51.2174,13500.0
2010-08-13 15:00:00,85.67,85.68,85.64,85.68,14400.0,51.2114,51.2174,51.1935,51.2174,14400.0
2010-08-13 15:30:00,85.7,85.74,85.6,85.71,98500.0,51.2293,51.2532,51.1696,51.2353,98500.0
2010-08-16 09:30:00,86.19,86.19,86.11,86.13,17400.0,51.5222,51.5222,51.4744,51.4864,17400.0
2010-08-16 10:00:00,86.12,86.15,86.1,86.12,7400.0,51.4804,51.4983,51.4684,51.4804,7400.0
2010-08-16 10:30:00,86.13,86.13,86.03,86.07,13600.0,51.4864,51.4864,51.4266,51.4505,13600.0
2010-08-16 11:00:00,86.08,86.12,86.04,86.12,12700.0,51.4565,51.4804,51.4326,51.4804,12700.0
2010-08-16 11:30:00,86.11,86.11,86.08,86.09,8600.0,51.4744,51.4744,51.4565,51.4625,8600.0
2010-08-16 12:00:00,86.08,86.09,86.07,86.09,6200.0,51.4565,51.4625,51.4505,51.4625,6200.0
2010-08-16 12:30:00,86.09,86.1,86.06,86.09,11400.0,51.4625,51.4684,51.4445,51.4625,11400.0
2010-08-16 13:00:00,86.07,86.11,86.06,86.07,10900.0,51.4505,51.4744,51.4445,51.4505,10900.0
2010-08-16 13:30:00,86.1,86.19,86.06,86.19,6000.0,51.4684,51.5222,51.4445,51.5222,6000.0
2010-08-16 14:00:00,86.15,86.23,86.15,86.21,45000.0,51.4983,51.5462,51.4983,51.5342,45000.0
2010-08-16 14:30:00,86.2,86.28,86.2,86.22,14400.0,51.5282,51.576,51.5282,51.5402,14400.0
2010-08-16 15:00:00,86.22,86.28,86.2,86.21,9400.0,51.5402,51.576,51.5282,51.5342,9400.0
2010-08-16 15:30:00,86.25,86.25,86.21,86.24,8600.0,51.5581,51.5581,51.5342,51.5521,8600.0
2010-08-17 09:30:00,86.05,86.12,86.01,86.06,16000.0,51.4386,51.4804,51.4146,51.4445,16000.0
2010-08-17 10:00:00,86.06,86.08,86.0,86.04,12200.0,51.4445,51.4565,51.4087,51.4326,12200.0
2010-08-17 10:30:00,86.04,86.04,85.98,85.98,2700.0,51.4326,51.4326,51.3967,51.3967,2700.0
2010-08-17 11:00:00,85.96,85.98,85.9,85.95,8300.0,51.3848,51.3967,51.3489,51.3788,8300.0
2010-08-17 11:30:00,85.97,85.98,85.91,85.98,18800.0,51.3907,51.3967,51.3549,51.3967,18800.0
2010-08-17 12:00:00,85.95,85.99,85.94,85.99,6900.0,51.3788,51.4027,51.3728,51.4027,6900.0
2010-08-17 12:30:00,86.0,86.01,85.95,85.97,8100.0,51.4087,51.4146,51.3788,51.3907,8100.0
2010-08-17 13:00:00,85.98,85.98,85.86,85.86,4400.0,51.3967,51.3967,51.325,51.325,4400.0
2010-08-17 13:30:00,85.86,85.9,85.83,85.88,11400.0,51.325,51.3489,51.307,51.3369,11400.0
2010-08-17 14:00:00,85.88,85.9,85.85,85.9,12700.0,51.3369,51.3489,51.319,51.3489,12700.0
2010-08-17 14:30:00,85.89,85.9,85.87,85.9,12900.0,51.3429,51.3489,51.331,51.3489,12900.0
2010-08-17 15:00:00,85.89,85.97,85.88,85.93,5400.0,51.3429,51.3907,51.3369,51.3668,5400.0
2010-08-17 15:30:00,85.94,85.99,85.94,85.99,12400.0,51.3728,51.4027,51.3728,51.4027,12400.0
2010-08-18 09:30:00,86.22,86.23,86.05,86.19,37400.0,51.5402,51.5462,51.4386,51.5222,37400.0
2010-08-18 10:00:00,86.2,86.2,86.08,86.13,9200.0,51.5282,51.5282,51.4565,51.4864,9200.0
2010-08-18 10:30:00,86.13,86.2,86.13,86.2,4700.0,51.4864,51.5282,51.4864,51.5282,4700.0
2010-08-18 11:00:00,86.17,86.18,86.1,86.1,6500.0,51.5103,51.5163,51.4684,51.4684,6500.0
2010-08-18 11:30:00,86.11,86.11,86.05,86.09,6100.0,51.4744,51.4744,51.4386,51.4625,6100.0
2010-08-18 12:00:00,86.06,86.13,86.05,86.09,6500.0,51.4445,51.4864,51.4386,51.4625,6500.0
2010-08-18 12:30:00,86.08,86.15,86.05,86.06,7900.0,51.4565,51.4983,51.4386,51.4445,7900.0
2010-08-18 13:00:00,86.07,86.07,86.02,86.06,33600.0,51.4505,51.4505,51.4206,51.4445,33600.0
2010-08-18 13:30:00,86.04,86.05,85.97,85.98,11100.0,51.4326,51.4386,51.3907,51.3967,11100.0
2010-08-18 14:00:00,86.0,86.06,85.9,85.91,7700.0,51.4087,51.4445,51.3489,51.3549,7700.0
2010-08-18 14:30:00,85.93,86.01,85.9,85.9,5300.0,51.3668,51.4146,51.3489,51.3489,5300.0
2010-08-18 15:00:00,85.92,85.98,85.91,85.95,17000.0,51.3608,51.3967,51.3549,51.3788,17000.0
2010-08-18 15:30:00,85.95,85.96,85.9,85.95,9900.0,51.3788,51.3848,51.3489,51.3788,9900.0
2010-08-19 09:30:00,85.97,85.98,85.88,85.98,9300.0,51.3907,51.3967,51.3369,51.3967,9300.0
2010-08-19 10:00:00,86.0,86.16,86.0,86.15,5900.0,51.4087,51.5043,51.4087,51.4983,5900.0
2010-08-19 10:30:00,86.17,86.25,86.17,86.24,15400.0,51.5103,51.5581,51.5103,51.5521,15400.0
2010-08-19 11:00:00,86.23,86.28,86.21,86.22,14500.0,51.5462,51.576,51.5342,51.5402,14500.0
2010-08-19 11:30:00,86.26,86.32,86.24,86.29,6700.0,51.5641,51.6,51.5521,51.582,6700.0
2010-08-19 12:00:00,86.29,86.3,86.23,86.25,9100.0,51.582,51.588,51.5462,51.5581,9100.0
2010-08-19 12:30:00,86.21,86.31,86.2,86.29,3600.0,51.5342,51.594,51.5282,51.582,3600.0
2010-08-19 13:00:00,86.29,86.32,86.24,86.27,4400.0,51.582,51.6,51.5521,51.5701,4400.0
2010-08-19 13:30:00,86.23,86.3,86.23,86.24,4900.0,51.5462,51.588,51.5462,51.5521,4900.0
2010-08-19 14:00:00,86.24,86.3,86.2,86.2,8400.0,51.5521,51.588,51.5282,51.5282,8400.0
2010-08-19 14:30:00,86.23,86.27,86.21,86.21,6500.0,51.5462,51.5701,51.5342,51.5342,6500.0
2010-08-19 15:00:00,86.24,86.26,86.19,86.19,12200.0,51.5521,51.5641,51.5222,51.5222,12200.0
2010-08-19 15:30:00,86.21,86.26,86.19,86.25,17600.0,51.5342,51.5641,51.5222,51.5581,17600.0
2010-08-20 09:30:00,86.19,86.2,86.07,86.16,17000.0,51.5222,51.5282,51.4505,51.5043,17000.0
2010-08-20 10:00:00,86.16,86.19,86.13,86.13,7500.0,51.5043,51.5222,51.4864,51.4864,7500.0
2010-08-20 10:30:00,86.14,86.16,86.11,86.15,6200.0,51.4924,51.5043,51.4744,51.4983,6200.0
2010-08-20 11:00:00,86.15,86.2,86.13,86.2,2700.0,51.4983,51.5282,51.4864,51.5282,2700.0
2010-08-20 11:30:00,86.15,86.18,86.13,86.17,14700.0,51.4983,51.5163,51.4864,51.5103,14700.0
2010-08-20 12:00:00,86.18,86.18,86.13,86.17,5500.0,51.5163,51.5163,51.4864,51.5103,5500.0
2010-08-20 12:30:00,86.17,86.19,86.13,86.14,8100.0,51.5103,51.5222,51.4864,51.4924,8100.0
2010-08-20 13:00:00,86.14,86.18,86.14,86.18,2900.0,51.4924,51.5163,51.4924,51.5163,2900.0
2010-08-20 13:30:00,86.18,86.18,86.15,86.15,10300.0,51.5163,51.5163,51.4983,51.4983,10300.0
2010-08-20 14:00:00,86.16,86.16,86.08,86.1,18800.0,51.5043,51.5043,51.4565,51.4684,18800.0
2010-08-20 14:30:00,86.09,86.09,85.92,85.95,17700.0,51.4625,51.4625,51.3608,51.3788,17700.0
2010-08-20 15:00:00,85.95,86.02,85.93,85.94,13500.0,51.3788,51.4206,51.3668,51.3728,13500.0
2010-08-20 15:30:00,85.95,85.99,85.92,85.99,6700.0,51.3788,51.4027,51.3608,51.4027,6700.0
2010-08-23 09:30:00,85.99,85.99,85.86,85.86,7900.0,51.4027,51.4027,51.325,51.325,7900.0
2010-08-23 10:00:00,85.91,85.93,85.86,85.9,2000.0,51.3549,51.3668,51.325,51.3489,2000.0
2010-08-23 10:30:00,85.89,85.99,85.87,85.99,5200.0,51.3429,51.4027,51.331,51.4027,5200.0
2010-08-23 11:00:00,85.99,86.07,85.99,86.07,10900.0,51.4027,51.4505,51.4027,51.4505,10900.0
2010-08-23 11:30:00,86.06,86.09,86.05,86.06,12700.0,51.4445,51.4625,51.4386,51.4445,12700.0
2010-08-23 12:00:00,86.06,86.07,86.02,86.04,4100.0,51.4445,51.4505,51.4206,51.4326,4100.0
2010-08-23 12:30:00,86.01,86.07,86.01,86.05,2900.0,51.4146,51.4505,51.4146,51.4386,2900.0
2010-08-23 13:00:00,86.04,86.05,86.02,86.03,2100.0,51.4326,51.4386,51.4206,51.4266,2100.0
2010-08-23 13:30:00,86.04,86.06,86.02,86.06,8400.0,51.4326,51.4445,51.4206,51.4445,8400.0
2010-08-23 14:00:00,86.06,86.06,86.0,86.03,6300.0,51.4445,51.4445,51.4087,51.4266,6300.0
2010-08-23 14:30:00,86.03,86.05,86.01,86.02,7800.0,51.4266,51.4386,51.4146,51.4206,7800.0
2010-08-23 15:00:00,86.06,86.11,86.03,86.11,9200.0,51.4445,51.4744,51.4266,51.4744,9200.0
2010-08-23 15:30:00,86.13,86.14,86.1,86.11,8900.0,51.4864,51.4924,51.4684,51.4744,8900.0
2010-08-24 09:30:00,86.44,86.49,86.31,86.49,8700.0,51.6717,51.7016,51.594,51.7016,8700.0
2010-08-24 10:00:00,86.48,86.64,86.48,86.54,33700.0,51.6956,51.7912,51.6956,51.7315,33700.0
2010-08-24 10:30:00,86.51,86.57,86.44,86.46,8600.0,51.7135,51.7494,51.6717,51.6836,8600.0
2010-08-24 11:00:00,86.45,86.45,86.35,86.43,3300.0,51.6777,51.6777,51.6179,51.6657,3300.0
2010-08-24 11:30:00,86.33,86.39,86.26,86.38,4700.0,51.6059,51.6418,51.5641,51.6358,4700.0
2010-08-24 12:00:00,86.33,86.4,86.25,86.4,5600.0,51.6059,51.6478,51.5581,51.6478,5600.0
2010-08-24 12:30:00,86.39,86.4,86.33,86.4,23800.0,51.6418,51.6478,51.6059,51.6478,23800.0
2010-08-24 13:00:00,86.39,86.46,86.36,86.46,2800.0,51.6418,51.6836,51.6239,51.6836,2800.0
2010-08-24 13:30:00,86.44,86.54,86.4,86.5,9900.0,51.6717,51.7315,51.6478,51.7076,9900.0
2010-08-24 14:00:00,86.53,86.56,86.45,86.52,9000.0,51.7255,51.7434,51.6777,51.7195,9000.0
2010-08-24 14:30:00,86.52,86.55,86.48,86.54,19200.0,51.7195,51.7374,51.6956,51.7315,19200.0
2010-08-24 15:00:00,86.53,86.54,86.45,86.52,12400.0,51.7255,51.7315,51.6777,51.7195,12400.0
2010-08-24 15:30:00,86.5,86.58,86.46,86.55,9300.0,51.7076,51.7554,51.6836,51.7374,9300.0
2010-08-25 09:30:00,86.76,86.79,86.67,86.79,19100.0,51.863,51.8809,51.8092,51.8809,19100.0
2010-08-25 10:00:00,86.78,86.78,86.63,86.65,8600.0,51.8749,51.8749,51.7853,51.7972,8600.0
2010-08-25 10:30:00,86.65,86.69,86.56,86.6,11200.0,51.7972,51.8211,51.7434,51.7673,11200.0
2010-08-25 11:00:00,86.59,86.62,86.55,86.59,6100.0,51.7614,51.7793,51.7374,51.7614,6100.0
2010-08-25 11:30:00,86.6,86.62,86.47,86.52,21300.0,51.7673,51.7793,51.6896,51.7195,21300.0
2010-08-25 12:00:00,86.53,86.54,86.5,86.54,900.0,51.7255,51.7315,51.7076,51.7315,900.0
2010-08-25 12:30:00,86.59,86.59,86.5,86.53,3300.0,51.7614,51.7614,51.7076,51.7255,3300.0
2010-08-25 13:00:00,86.5,86.54,86.42,86.44,3600.0,51.7076,51.7315,51.6597,51.6717,3600.0
2010-08-25 13:30:00,86.42,86.47,86.37,86.37,9600.0,51.6597,51.6896,51.6298,51.6298,9600.0
2010-08-25 14:00:00,86.38,86.38,86.28,86.33,9300.0,51.6358,51.6358,51.576,51.6059,9300.0
2010-08-25 14:30:00,86.36,86.36,86.23,86.25,5100.0,51.6239,51.6239,51.5462,51.5581,5100.0
2010-08-25 15:00:00,86.27,86.28,86.2,86.27,11700.0,51.5701,51.576,51.5282,51.5701,11700.0
2010-08-25 15:30:00,86.27,86.29,86.22,86.28,6700.0,51.5701,51.582,51.5402,51.576,6700.0
2010-08-26 09:30:00,86.26,86.39,86.21,86.29,14300.0,51.5641,51.6418,51.5342,51.582,14300.0
2010-08-26 10:00:00,86.28,86.31,86.22,86.31,9200.0,51.576,51.594,51.5402,51.594,9200.0
2010-08-26 10:30:00,86.28,86.28,86.22,86.25,4700.0,51.576,51.576,51.5402,51.5581,4700.0
2010-08-26 11:00:00,86.23,86.29,86.21,86.27,15500.0,51.5462,51.582,51.5342,51.5701,15500.0
2010-08-26 11:30:00,86.28,86.32,86.28,86.28,4000.0,51.576,51.6,51.576,51.576,4000.0
2010-08-26 12:00:00,86.28,86.29,86.22,86.25,4100.0,51.576,51.582,51.5402,51.5581,4100.0
2010-08-26 12:30:00,86.25,86.26,86.21,86.25,6500.0,51.5581,51.5641,51.5342,51.5581,6500.0
2010-08-26 13:00:00,86.22,86.39,86.22,86.31,7600.0,51.5402,51.6418,51.5402,51.594,7600.0
2010-08-26 13:30:00,86.34,86.34,86.27,86.33,4700.0,51.6119,51.6119,51.5701,51.6059,4700.0
2010-08-26 14:00:00,86.32,86.36,86.3,86.36,7400.0,51.6,51.6239,51.588,51.6239,7400.0
2010-08-26 14:30:00,86.35,86.4,86.33,86.4,6600.0,51.6179,51.6478,51.6059,51.6478,6600.0
2010-08-26 15:00:00,86.4,86.43,86.37,86.42,17900.0,51.6478,51.6657,51.6298,51.6597,17900.0
2010-08-26 15:30:00,86.43,86.48,86.39,86.48,14100.0,51.6657,51.6956,51.6418,51.6956,14100.0
2010-08-27 09:30:00,86.26,86.35,86.09,86.32,29900.0,51.5641,51.6179,51.4625,51.6,29900.0
2010-08-27 10:00:00,86.31,86.45,85.86,85.92,33500.0,51.594,51.6777,51.325,51.3608,33500.0
2010-08-27 10:30:00,85.92,86.07,85.92,86.04,8800.0,51.3608,51.4505,51.3608,51.4326,8800.0
2010-08-27 11:00:00,86.0,86.0,85.8,85.83,17500.0,51.4087,51.4087,51.2891,51.307,17500.0
2010-08-27 11:30:00,85.8,85.84,85.75,85.78,9000.0,51.2891,51.313,51.2592,51.2772,9000.0
2010-08-27 12:00:00,85.77,85.82,85.65,85.72,12900.0,51.2712,51.3011,51.1994,51.2413,12900.0
2010-08-27 12:30:00,85.71,85.74,85.58,85.72,5100.0,51.2353,51.2532,51.1576,51.2413,5100.0
2010-08-27 13:00:00,85.73,85.79,85.67,85.73,5900.0,51.2473,51.2831,51.2114,51.2473,5900.0
2010-08-27 13:30:00,85.67,85.72,85.65,85.7,3500.0,51.2114,51.2413,51.1994,51.2293,3500.0
2010-08-27 14:00:00,85.71,85.75,85.67,85.68,9500.0,51.2353,51.2592,51.2114,51.2174,9500.0
2010-08-27 14:30:00,85.68,85.68,85.57,85.66,12000.0,51.2174,51.2174,51.1516,51.2054,12000.0
2010-08-27 15:00:00,85.66,85.68,85.6,85.63,12700.0,51.2054,51.2174,51.1696,51.1875,12700.0
2010-08-27 15:30:00,85.62,85.68,85.57,85.66,33800.0,51.1815,51.2174,51.1516,51.2054,33800.0
2010-08-30 09:30:00,85.98,85.98,85.88,85.88,10500.0,51.3967,51.3967,51.3369,51.3369,10500.0
2010-08-30 10:00:00,85.89,86.05,85.89,86.02,9300.0,51.3429,51.4386,51.3429,51.4206,9300.0
2010-08-30 10:30:00,86.03,86.12,86.03,86.1,5200.0,51.4266,51.4804,51.4266,51.4684,5200.0
2010-08-30 11:00:00,86.09,86.12,86.05,86.12,6300.0,51.4625,51.4804,51.4386,51.4804,6300.0
2010-08-30 11:30:00,86.14,86.18,86.12,86.17,8500.0,51.4924,51.5163,51.4804,51.5103,8500.0
2010-08-30 12:00:00,86.15,86.24,86.14,86.21,9700.0,51.4983,51.5521,51.4924,51.5342,9700.0
2010-08-30 12:30:00,86.2,86.27,86.15,86.15,4400.0,51.5282,51.5701,51.4983,51.4983,4400.0
2010-08-30 13:00:00,86.15,86.24,86.12,86.24,8400.0,51.4983,51.5521,51.4804,51.5521,8400.0
2010-08-30 13:30:00,86.23,86.24,86.11,86.17,14400.0,51.5462,51.5521,51.4744,51.5103,14400.0
2010-08-30 14:00:00,86.18,86.23,86.16,86.19,5000.0,51.5163,51.5462,51.5043,51.5222,5000.0
2010-08-30 14:30:00,86.19,86.21,86.18,86.21,10400.0,51.5222,51.5342,51.5163,51.5342,10400.0
2010-08-30 15:00:00,86.21,86.24,86.15,86.17,44500.0,51.5342,51.5521,51.4983,51.5103,44500.0
2010-08-30 15:30:00,86.21,86.24,86.11,86.24,28200.0,51.5342,51.5521,51.4744,51.5521,28200.0
2010-08-31 09:30:00,86.55,86.55,86.38,86.51,14200.0,51.7374,51.7374,51.6358,51.7135,14200.0
2010-08-31 10:00:00,86.45,86.45,86.33,86.38,14500.0,51.6777,51.6777,51.6059,51.6358,14500.0
2010-08-31 10:30:00,86.35,86.43,86.34,86.42,18400.0,51.6179,51.6657,51.6119,51.6597,18400.0
2010-08-31 11:00:00,86.4,86.44,86.4,86.44,1800.0,51.6478,51.6717,51.6478,51.6717,1800.0
2010-08-31 11:30:00,86.46,86.47,86.42,86.43,3300.0,51.6836,51.6896,51.6597,51.6657,3300.0
2010-08-31 12:00:00,86.43,86.49,86.43,86.49,2900.0,51.6657,51.7016,51.6657,51.7016,2900.0
2010-08-31 12:30:00,86.47,86.55,86.47,86.48,13000.0,51.6896,51.7374,51.6896,51.6956,13000.0
2010-08-31 13:00:00,86.53,86.53,86.45,86.52,4400.0,51.7255,51.7255,51.6777,51.7195,4400.0
2010-08-31 13:30:00,86.52,86.52,86.45,86.48,6000.0,51.7195,51.7195,51.6777,51.6956,6000.0
2010-08-31 14:00:00,86.45,86.52,86.45,86.52,2200.0,51.6777,51.7195,51.6777,51.7195,2200.0
2010-08-31 14:30:00,86.5,86.57,86.5,86.52,8400.0,51.7076,51.7494,51.7076,51.7195,8400.0
2010-08-31 15:00:00,86.51,86.57,86.51,86.57,9100.0,51.7135,51.7494,51.7135,51.7494,9100.0
2010-08-31 15:30:00,86.54,86.55,86.43,86.55,26700.0,51.7315,51.7374,51.6657,51.7374,26700.0
2010-09-01 09:30:00,86.14,86.14,86.0,86.0,24200.0,51.659,51.659,51.5751,51.5751,24200.0
2010-09-01 10:00:00,86.0,86.0,85.59,85.75,31100.0,51.5751,51.5751,51.3292,51.4251,31100.0
2010-09-01 10:30:00,85.76,85.78,85.59,85.59,14400.0,51.4311,51.4431,51.3292,51.3292,14400.0
2010-09-01 11:00:00,85.66,85.78,85.65,85.76,5700.0,51.3712,51.4431,51.3652,51.4311,5700.0
2010-09-01 11:30:00,85.72,85.75,85.67,85.68,15600.0,51.4071,51.4251,51.3772,51.3831,15600.0
2010-09-01 12:00:00,85.73,85.8,85.67,85.78,7800.0,51.4131,51.4551,51.3772,51.4431,7800.0
2010-09-01 12:30:00,85.8,85.85,85.75,85.75,8100.0,51.4551,51.4851,51.4251,51.4251,8100.0
2010-09-01 13:00:00,85.79,85.87,85.76,85.87,4100.0,51.4491,51.4971,51.4311,51.4971,4100.0
2010-09-01 13:30:00,85.86,85.88,85.79,85.82,66100.0,51.4911,51.5031,51.4491,51.4671,66100.0
2010-09-01 14:00:00,85.86,85.86,85.79,85.82,16900.0,51.4911,51.4911,51.4491,51.4671,16900.0
2010-09-01 14:30:00,85.83,85.84,85.78,85.84,5600.0,51.4731,51.4791,51.4431,51.4791,5600.0
2010-09-01 15:00:00,85.82,85.87,85.78,85.8,10800.0,51.4671,51.4971,51.4431,51.4551,10800.0
2010-09-01 15:30:00,85.84,85.87,85.75,85.8,13400.0,51.4791,51.4971,51.4251,51.4551,13400.0
2010-09-02 09:30:00,85.65,85.74,85.58,85.62,24500.0,51.3652,51.4191,51.3232,51.3472,24500.0
2010-09-02 10:00:00,85.57,85.65,85.57,85.57,29300.0,51.3172,51.3652,51.3172,51.3172,29300.0
2010-09-02 10:30:00,85.57,85.64,85.57,85.59,6200.0,51.3172,51.3592,51.3172,51.3292,6200.0
2010-09-02 11:00:00,85.58,85.7,85.58,85.65,4900.0,51.3232,51.3951,51.3232,51.3652,4900.0
2010-09-02 11:30:00,85.63,85.69,85.63,85.67,11300.0,51.3532,51.3891,51.3532,51.3772,11300.0
2010-09-02 12:00:00,85.67,85.69,85.62,85.65,7900.0,51.3772,51.3891,51.3472,51.3652,7900.0
2010-09-02 12:30:00,85.62,85.71,85.62,85.7,2500.0,51.3472,51.4011,51.3472,51.3951,2500.0
2010-09-02 13:00:00,85.63,85.69,85.61,85.62,8600.0,51.3532,51.3891,51.3412,51.3472,8600.0
2010-09-02 13:30:00,85.61,85.62,85.6,85.6,4800.0,51.3412,51.3472,51.3352,51.3352,4800.0
2010-09-02 14:00:00,85.6,85.62,85.57,85.6,8900.0,51.3352,51.3472,51.3172,51.3352,8900.0
2010-09-02 14:30:00,85.6,85.66,85.59,85.6,17900.0,51.3352,51.3712,51.3292,51.3352,17900.0
2010-09-02 15:00:00,85.64,85.66,85.6,85.62,5700.0,51.3592,51.3712,51.3352,51.3472,5700.0
2010-09-02 15:30:00,85.61,85.74,85.57,85.72,81200.0,51.3412,51.4191,51.3172,51.4071,81200.0
2010-09-03 09:30:00,85.24,85.3,85.03,85.15,39400.0,51.1193,51.1553,50.9933,51.0653,39400.0
2010-09-03 10:00:00,85.16,85.35,85.16,85.28,17300.0,51.0713,51.1852,51.0713,51.1433,17300.0
2010-09-03 10:30:00,85.3,85.34,85.25,85.3,6900.0,51.1553,51.1792,51.1253,51.1553,6900.0
2010-09-03 11:00:00,85.25,85.34,85.18,85.2,10700.0,51.1253,51.1792,51.0833,51.0953,10700.0
2010-09-03 11:30:00,85.2,85.26,85.16,85.17,10000.0,51.0953,51.1313,51.0713,51.0773,10000.0
2010-09-03 12:00:00,85.23,85.27,85.17,85.2,9500.0,51.1133,51.1373,51.0773,51.0953,9500.0
2010-09-03 12:30:00,85.17,85.23,85.17,85.18,6600.0,51.0773,51.1133,51.0773,51.0833,6600.0
2010-09-03 13:00:00,85.19,85.36,85.19,85.36,6700.0,51.0893,51.1912,51.0893,51.1912,6700.0
2010-09-03 13:30:00,85.36,85.37,85.21,85.28,8400.0,51.1912,51.1972,51.1013,51.1433,8400.0
2010-09-03 14:00:00,85.27,85.28,85.18,85.18,8200.0,51.1373,51.1433,51.0833,51.0833,8200.0
2010-09-03 14:30:00,85.2,85.27,85.18,85.19,19800.0,51.0953,51.1373,51.0833,51.0893,19800.0
2010-09-03 15:00:00,85.19,85.21,85.15,85.15,9800.0,51.0893,51.1013,51.0653,51.0653,9800.0
2010-09-03 15:30:00,85.13,85.17,85.11,85.11,12100.0,51.0533,51.0773,51.0413,51.0413,12100.0
2010-09-07 09:30:00,85.46,85.65,85.34,85.46,16500.0,51.2512,51.3652,51.1792,51.2512,16500.0
2010-09-07 10:00:00,85.47,85.5,85.42,85.48,7700.0,51.2572,51.2752,51.2272,51.2632,7700.0
2010-09-07 10:30:00,85.47,85.47,85.4,85.4,4400.0,51.2572,51.2572,51.2152,51.2152,4400.0
2010-09-07 11:00:00,85.47,85.47,85.4,85.4,8300.0,51.2572,51.2572,51.2152,51.2152,8300.0
2010-09-07 11:30:00,85.46,85.46,85.37,85.44,5800.0,51.2512,51.2512,51.1972,51.2392,5800.0
2010-09-07 12:00:00,85.43,85.5,85.39,85.43,18500.0,51.2332,51.2752,51.2092,51.2332,18500.0
2010-09-07 12:30:00,85.48,85.5,85.41,85.42,20200.0,51.2632,51.2752,51.2212,51.2272,20200.0
2010-09-07 13:00:00,85.41,85.7,85.41,85.6,151000.0,51.2212,51.3951,51.2212,51.3352,151000.0
2010-09-07 13:30:00,85.62,85.64,85.56,85.64,8600.0,51.3472,51.3592,51.3112,51.3592,8600.0
2010-09-07 14:00:00,85.62,85.64,85.6,85.62,5900.0,51.3472,51.3592,51.3352,51.3472,5900.0
2010-09-07 14:30:00,85.63,85.66,85.6,85.66,13800.0,51.3532,51.3712,51.3352,51.3712,13800.0
2010-09-07 15:00:00,85.66,85.76,85.66,85.71,10700.0,51.3712,51.4311,51.3712,51.4011,10700.0
2010-09-07 15:30:00,85.73,85.76,85.73,85.76,5900.0,51.4131,51.4311,51.4131,51.4311,5900.0
2010-09-08 09:30:00,85.72,85.72,85.56,85.64,11700.0,51.4071,51.4071,51.3112,51.3592,11700.0
2010-09-08 10:00:00,85.64,85.65,85.57,85.58,1300.0,51.3592,51.3652,51.3172,51.3232,1300.0
2010-09-08 10:30:00,85.62,85.62,85.58,85.61,3000.0,51.3472,51.3472,51.3232,51.3412,3000.0
2010-09-08 11:00:00,85.62,85.63,85.56,85.63,3800.0,51.3472,51.3532,51.3112,51.3532,3800.0
2010-09-08 11:30:00,85.59,85.63,85.57,85.57,4300.0,51.3292,51.3532,51.3172,51.3172,4300.0
2010-09-08 12:00:00,85.56,85.58,85.51,85.55,36500.0,51.3112,51.3232,51.2812,51.3052,36500.0
2010-09-08 12:30:00,85.55,85.56,85.53,85.53,22900.0,51.3052,51.3112,51.2932,51.2932,22900.0
2010-09-08 13:00:00,85.55,85.66,85.54,85.62,2900.0,51.3052,51.3712,51.2992,51.3472,2900.0
2010-09-08 13:30:00,85.66,85.74,85.64,85.65,10100.0,51.3712,51.4191,51.3592,51.3652,10100.0
2010-09-08 14:00:00,85.65,85.72,85.62,85.62,16300.0,51.3652,51.4071,51.3472,51.3472,16300.0
2010-09-08 14:30:00,85.63,85.64,85.55,85.55,12300.0,51.3532,51.3592,51.3052,51.3052,12300.0
2010-09-08 15:00:00,85.57,85.58,85.53,85.56,12800.0,51.3172,51.3232,51.2932,51.3112,12800.0
2010-09-08 15:30:00,85.55,85.6,85.51,85.6,24700.0,51.3052,51.3352,51.2812,51.3352,24700.0
2010-09-09 09:30:00,85.37,85.41,85.22,85.4,8200.0,51.1972,51.2212,51.1073,51.2152,8200.0
2010-09-09 10:00:00,85.37,85.37,85.25,85.37,57700.0,51.1972,51.1972,51.1253,51.1972,57700.0
2010-09-09 10:30:00,85.29,85.4,85.29,85.37,28000.0,51.1493,51.2152,51.1493,51.1972,28000.0
2010-09-09 11:00:00,85.31,85.35,85.25,85.25,50800.0,51.1613,51.1852,51.1253,51.1253,50800.0
2010-09-09 11:30:00,85.25,85.3,85.2,85.28,21900.0,51.1253,51.1553,51.0953,51.1433,21900.0
2010-09-09 12:00:00,85.24,85.26,85.24,85.26,2200.0,51.1193,51.1313,51.1193,51.1313,2200.0
2010-09-09 12:30:00,85.25,85.3,85.25,85.29,13800.0,51.1253,51.1553,51.1253,51.1493,13800.0
2010-09-09 13:00:00,85.3,85.3,85.14,85.22,8900.0,51.1553,51.1553,51.0593,51.1073,8900.0
2010-09-09 13:30:00,85.22,85.26,85.1,85.12,5500.0,51.1073,51.1313,51.0353,51.0473,5500.0
2010-09-09 14:00:00,85.16,85.21,85.1,85.16,6600.0,51.0713,51.1013,51.0353,51.0713,6600.0
2010-09-09 14:30:00,85.14,85.15,85.1,85.11,9400.0,51.0593,51.0653,51.0353,51.0413,9400.0
2010-09-09 15:00:00,85.1,85.13,85.04,85.08,10900.0,51.0353,51.0533,50.9993,51.0233,10900.0
2010-09-09 15:30:00,85.05,85.14,85.05,85.14,10300.0,51.0053,51.0593,51.0053,51.0593,10300.0
2010-09-10 09:30:00,84.97,84.99,84.8,84.8,13900.0,50.9574,50.9693,50.8554,50.8554,13900.0
2010-09-10 10:00:00,84.89,84.9,84.88,84.88,6700.0,50.9094,50.9154,50.9034,50.9034,6700.0
2010-09-10 10:30:00,84.88,84.88,84.78,84.78,12000.0,50.9034,50.9034,50.8434,50.8434,12000.0
2010-09-10 11:00:00,84.78,84.87,84.73,84.77,7600.0,50.8434,50.8974,50.8134,50.8374,7600.0
2010-09-10 11:30:00,84.84,84.92,84.84,84.87,8500.0,50.8794,50.9274,50.8794,50.8974,8500.0
2010-09-10 12:00:00,84.9,84.98,84.89,84.97,5100.0,50.9154,50.9634,50.9094,50.9574,5100.0
2010-09-10 12:30:00,84.98,84.98,84.9,84.95,12900.0,50.9634,50.9634,50.9154,50.9454,12900.0
2010-09-10 13:00:00,84.98,85.01,84.94,84.96,24900.0,50.9634,50.9813,50.9394,50.9514,24900.0
2010-09-10 13:30:00,85.0,85.06,84.98,85.03,3600.0,50.9753,51.0113,50.9634,50.9933,3600.0
2010-09-10 14:00:00,85.03,85.04,84.97,85.01,17600.0,50.9933,50.9993,50.9574,50.9813,17600.0
2010-09-10 14:30:00,85.0,85.05,84.9,84.91,13000.0,50.9753,51.0053,50.9154,50.9214,13000.0
2010-09-10 15:00:00,84.91,84.98,84.91,84.96,8000.0,50.9214,50.9634,50.9214,50.9514,8000.0
2010-09-10 15:30:00,84.95,85.02,84.86,85.02,9500.0,50.9454,50.9873,50.8914,50.9873,9500.0
2010-09-13 09:30:00,84.87,85.05,84.87,85.05,10900.0,50.8974,51.0053,50.8974,51.0053,10900.0
2010-09-13 10:00:00,85.0,85.03,84.9,84.95,11900.0,50.9753,50.9933,50.9154,50.9454,11900.0
2010-09-13 10:30:00,85.0,85.0,84.87,84.93,15800.0,50.9753,50.9753,50.8974,50.9334,15800.0
2010-09-13 11:00:00,84.95,85.08,84.93,85.05,42400.0,50.9454,51.0233,50.9334,51.0053,42400.0
2010-09-13 11:30:00,85.01,85.1,84.96,85.05,9000.0,50.9813,51.0353,50.9514,51.0053,9000.0
2010-09-13 12:00:00,85.09,85.19,85.07,85.11,16800.0,51.0293,51.0893,51.0173,51.0413,16800.0
2010-09-13 12:30:00,85.22,85.22,85.09,85.18,8300.0,51.1073,51.1073,51.0293,51.0833,8300.0
2010-09-13 13:00:00,85.18,85.21,85.17,85.18,5400.0,51.0833,51.1013,51.0773,51.0833,5400.0
2010-09-13 13:30:00,85.16,85.2,85.11,85.19,2600.0,51.0713,51.0953,51.0413,51.0893,2600.0
2010-09-13 14:00:00,85.19,85.26,85.19,85.25,51100.0,51.0893,51.1313,51.0893,51.1253,51100.0
2010-09-13 14:30:00,85.2,85.31,85.2,85.2,7500.0,51.0953,51.1613,51.0953,51.0953,7500.0
2010-09-13 15:00:00,85.24,85.31,85.15,85.24,54900.0,51.1193,51.1613,51.0653,51.1193,54900.0
2010-09-13 15:30:00,85.23,85.28,85.18,85.28,14000.0,51.1133,51.1433,51.0833,51.1433,14000.0
2010-09-14 09:30:00,85.36,85.55,85.32,85.46,9800.0,51.1912,51.3052,51.1673,51.2512,9800.0
2010-09-14 10:00:00,85.5,85.61,85.48,85.58,3700.0,51.2752,51.3412,51.2632,51.3232,3700.0
2010-09-14 10:30:00,85.58,85.62,85.44,85.56,5300.0,51.3232,51.3472,51.2392,51.3112,5300.0
2010-09-14 11:00:00,85.51,85.57,85.44,85.57,5200.0,51.2812,51.3172,51.2392,51.3172,5200.0
2010-09-14 11:30:00,85.52,85.58,85.49,85.56,4600.0,51.2872,51.3232,51.2692,51.3112,4600.0
2010-09-14 12:00:00,85.56,85.58,85.49,85.54,6500.0,51.3112,51.3232,51.2692,51.2992,6500.0
2010-09-14 12:30:00,85.5,85.55,85.5,85.55,5000.0,51.2752,51.3052,51.2752,51.3052,5000.0
2010-09-14 13:00:00,85.54,85.55,85.53,85.53,7100.0,51.2992,51.3052,51.2932,51.2932,7100.0
2010-09-14 13:30:00,85.55,85.65,85.53,85.65,6400.0,51.3052,51.3652,51.2932,51.3652,6400.0
2010-09-14 14:00:00,85.64,85.67,85.61,85.67,6600.0,51.3592,51.3772,51.3412,51.3772,6600.0
2010-09-14 14:30:00,85.64,85.69,85.63,85.66,10000.0,51.3592,51.3891,51.3532,51.3712,10000.0
2010-09-14 15:00:00,85.69,85.69,85.64,85.65,5700.0,51.3891,51.3891,51.3592,51.3652,5700.0
2010-09-14 15:30:00,85.64,85.7,85.64,85.69,8300.0,51.3592,51.3951,51.3592,51.3891,8300.0
2010-09-15 09:30:00,85.47,85.66,85.45,85.59,5800.0,51.2572,51.3712,51.2452,51.3292,5800.0
2010-09-15 10:00:00,85.7,85.77,85.64,85.75,2600.0,51.3951,51.4371,51.3592,51.4251,2600.0
2010-09-15 10:30:00,85.77,85.77,85.66,85.66,3100.0,51.4371,51.4371,51.3712,51.3712,3100.0
2010-09-15 11:00:00,85.74,85.74,85.62,85.65,181000.0,51.4191,51.4191,51.3472,51.3652,181000.0
2010-09-15 11:30:00,85.65,85.67,85.62,85.64,10600.0,51.3652,51.3772,51.3472,51.3592,10600.0
2010-09-15 12:00:00,85.6,85.67,85.6,85.66,3800.0,51.3352,51.3772,51.3352,51.3712,3800.0
2010-09-15 12:30:00,85.61,85.68,85.59,85.59,10000.0,51.3412,51.3831,51.3292,51.3292,10000.0
2010-09-15 13:00:00,85.6,85.6,85.5,85.52,7500.0,51.3352,51.3352,51.2752,51.2872,7500.0
2010-09-15 13:30:00,85.53,85.53,85.41,85.43,28500.0,51.2932,51.2932,51.2212,51.2332,28500.0
2010-09-15 14:00:00,85.46,85.46,85.4,85.45,2400.0,51.2512,51.2512,51.2152,51.2452,2400.0
2010-09-15 14:30:00,85.48,85.49,85.39,85.4,12000.0,51.2632,51.2692,51.2092,51.2152,12000.0
2010-09-15 15:00:00,85.42,85.49,85.41,85.41,11600.0,51.2272,51.2692,51.2212,51.2212,11600.0
2010-09-15 15:30:00,85.43,85.46,85.38,85.4,10000.0,51.2332,51.2512,51.2032,51.2152,10000.0
2010-09-16 09:30:00,85.29,85.39,85.25,85.27,47500.0,51.1493,51.2092,51.1253,51.1373,47500.0
2010-09-16 10:00:00,85.32,85.32,85.22,85.24,4600.0,51.1673,51.1673,51.1073,51.1193,4600.0
2010-09-16 10:30:00,85.23,85.3,85.21,85.26,4100.0,51.1133,51.1553,51.1013,51.1313,4100.0
2010-09-16 11:00:00,85.2,85.27,85.2,85.2,8900.0,51.0953,51.1373,51.0953,51.0953,8900.0
2010-09-16 11:30:00,85.25,85.25,85.11,85.22,15900.0,51.1253,51.1253,51.0413,51.1073,15900.0
2010-09-16 12:00:00,85.21,85.29,85.19,85.29,1700.0,51.1013,51.1493,51.0893,51.1493,1700.0
2010-09-16 12:30:00,85.26,85.33,85.25,85.33,8700.0,51.1313,51.1733,51.1253,51.1733,8700.0
2010-09-16 13:00:00,85.3,85.31,85.24,85.29,2100.0,51.1553,51.1613,51.1193,51.1493,2100.0
2010-09-16 13:30:00,85.28,85.34,85.26,85.27,7600.0,51.1433,51.1792,51.1313,51.1373,7600.0
2010-09-16 14:00:00,85.3,85.37,85.27,85.36,5100.0,51.1553,51.1972,51.1373,51.1912,5100.0
2010-09-16 14:30:00,85.32,85.32,85.22,85.26,13200.0,51.1673,51.1673,51.1073,51.1313,13200.0
2010-09-16 15:00:00,85.22,85.3,85.21,85.26,4600.0,51.1073,51.1553,51.1013,51.1313,4600.0
2010-09-16 15:30:00,85.28,85.28,85.19,85.21,12500.0,51.1433,51.1433,51.0893,51.1013,12500.0
2010-09-17 09:30:00,85.48,85.49,85.37,85.42,31800.0,51.2632,51.2692,51.1972,51.2272,31800.0
2010-09-17 10:00:00,85.47,85.53,85.42,85.47,8600.0,51.2572,51.2932,51.2272,51.2572,8600.0
2010-09-17 10:30:00,85.45,85.52,85.35,85.39,6300.0,51.2452,51.2872,51.1852,51.2092,6300.0
2010-09-17 11:00:00,85.35,85.43,85.29,85.42,12300.0,51.1852,51.2332,51.1493,51.2272,12300.0
2010-09-17 11:30:00,85.37,85.42,85.35,85.39,5500.0,51.1972,51.2272,51.1852,51.2092,5500.0
2010-09-17 12:00:00,85.41,85.42,85.37,85.39,5200.0,51.2212,51.2272,51.1972,51.2092,5200.0
2010-09-17 12:30:00,85.4,85.4,85.35,85.4,9000.0,51.2152,51.2152,51.1852,51.2152,9000.0
2010-09-17 13:00:00,85.37,85.44,85.37,85.41,2100.0,51.1972,51.2392,51.1972,51.2212,2100.0
2010-09-17 13:30:00,85.41,85.43,85.35,85.35,6500.0,51.2212,51.2332,51.1852,51.1852,6500.0
2010-09-17 14:00:00,85.34,85.41,85.33,85.34,12200.0,51.1792,51.2212,51.1733,51.1792,12200.0
2010-09-17 14:30:00,85.39,85.4,85.36,85.4,2700.0,51.2092,51.2152,51.1912,51.2152,2700.0
2010-09-17 15:00:00,85.36,85.46,85.35,85.42,5000.0,51.1912,51.2512,51.1852,51.2272,5000.0
2010-09-17 15:30:00,85.41,85.44,85.35,85.43,6600.0,51.2212,51.2392,51.1852,51.2332,6600.0
2010-09-20 09:30:00,85.55,85.55,85.43,85.48,10600.0,51.3052,51.3052,51.2332,51.2632,10600.0
2010-09-20 10:00:00,85.46,85.5,85.37,85.42,10200.0,51.2512,51.2752,51.1972,51.2272,10200.0
2010-09-20 10:30:00,85.4,85.44,85.33,85.33,9100.0,51.2152,51.2392,51.1733,51.1733,9100.0
2010-09-20 11:00:00,85.32,85.35,85.32,85.33,12500.0,51.1673,51.1852,51.1673,51.1733,12500.0
2010-09-20 11:30:00,85.33,85.39,85.33,85.39,7300.0,51.1733,51.2092,51.1733,51.2092,7300.0
2010-09-20 12:00:00,85.43,85.5,85.39,85.5,12400.0,51.2332,51.2752,51.2092,51.2752,12400.0
2010-09-20 12:30:00,85.47,85.5,85.43,85.45,16400.0,51.2572,51.2752,51.2332,51.2452,16400.0
2010-09-20 13:00:00,85.49,85.54,85.48,85.49,4100.0,51.2692,51.2992,51.2632,51.2692,4100.0
2010-09-20 13:30:00,85.53,85.55,85.46,85.54,5800.0,51.2932,51.3052,51.2512,51.2992,5800.0
2010-09-20 14:00:00,85.53,85.55,85.44,85.53,11300.0,51.2932,51.3052,51.2392,51.2932,11300.0
2010-09-20 14:30:00,85.54,85.59,85.49,85.57,14200.0,51.2992,51.3292,51.2692,51.3172,14200.0
2010-09-20 15:00:00,85.58,85.63,85.56,85.63,8600.0,51.3232,51.3532,51.3112,51.3532,8600.0
2010-09-20 15:30:00,85.62,85.63,85.5,85.63,8700.0,51.3472,51.3532,51.2752,51.3532,8700.0
2010-09-21 09:30:00,85.84,85.97,85.75,85.81,13000.0,51.4791,51.5571,51.4251,51.4611,13000.0
2010-09-21 10:00:00,85.81,85.81,85.73,85.73,12100.0,51.4611,51.4611,51.4131,51.4131,12100.0
2010-09-21 10:30:00,85.73,85.77,85.66,85.74,23700.0,51.4131,51.4371,51.3712,51.4191,23700.0
2010-09-21 11:00:00,85.68,85.76,85.66,85.76,20300.0,51.3831,51.4311,51.3712,51.4311,20300.0
2010-09-21 11:30:00,85.7,85.8,85.7,85.77,6300.0,51.3951,51.4551,51.3951,51.4371,6300.0
2010-09-21 12:00:00,85.76,85.81,85.72,85.77,3100.0,51.4311,51.4611,51.4071,51.4371,3100.0
2010-09-21 12:30:00,85.75,85.8,85.64,85.71,10900.0,51.4251,51.4551,51.3592,51.4011,10900.0
2010-09-21 13:00:00,85.75,85.8,85.69,85.75,8500.0,51.4251,51.4551,51.3891,51.4251,8500.0
2010-09-21 13:30:00,85.75,85.79,85.7,85.79,4900.0,51.4251,51.4491,51.3951,51.4491,4900.0
2010-09-21 14:00:00,85.75,85.78,85.62,85.72,6000.0,51.4251,51.4431,51.3472,51.4071,6000.0
2010-09-21 14:30:00,85.78,86.19,85.73,86.19,16700.0,51.4431,51.689,51.4131,51.689,16700.0
2010-09-21 15:00:00,86.19,86.23,86.06,86.1,7300.0,51.689,51.713,51.611,51.635,7300.0
2010-09-21 15:30:00,86.15,86.18,86.1,86.15,4500.0,51.665,51.683,51.635,51.665,4500.0
2010-09-22 09:30:00,86.44,86.44,86.29,86.35,11300.0,51.8389,51.8389,51.749,51.785,11300.0
2010-09-22 10:00:00,86.37,86.38,86.27,86.28,39000.0,51.7969,51.8029,51.737,51.743,39000.0
2010-09-22 10:30:00,86.3,86.42,86.3,86.33,12800.0,51.755,51.8269,51.755,51.773,12800.0
2010-09-22 11:00:00,86.35,86.47,86.32,86.46,20700.0,51.785,51.8569,51.767,51.8509,20700.0
2010-09-22 11:30:00,86.46,86.5,86.43,86.45,5100.0,51.8509,51.8749,51.8329,51.8449,5100.0
2010-09-22 12:00:00,86.45,86.49,86.4,86.47,6500.0,51.8449,51.8689,51.8149,51.8569,6500.0
2010-09-22 12:30:00,86.44,86.5,86.37,86.46,6100.0,51.8389,51.8749,51.7969,51.8509,6100.0
2010-09-22 13:00:00,86.47,86.54,86.45,86.52,4500.0,51.8569,51.8989,51.8449,51.8869,4500.0
2010-09-22 13:30:00,86.44,86.52,86.41,86.41,7000.0,51.8389,51.8869,51.8209,51.8209,7000.0
2010-09-22 14:00:00,86.51,86.54,86.38,86.46,8200.0,51.8809,51.8989,51.8029,51.8509,8200.0
2010-09-22 14:30:00,86.39,86.42,86.32,86.35,9300.0,51.8089,51.8269,51.767,51.785,9300.0
2010-09-22 15:00:00,86.36,86.36,86.28,86.29,12300.0,51.791,51.791,51.743,51.749,12300.0
2010-09-22 15:30:00,86.3,86.33,86.24,86.31,11600.0,51.755,51.773,51.719,51.761,11600.0
2010-09-23 09:30:00,86.61,86.62,86.43,86.5,10000.0,51.9409,51.9469,51.8329,51.8749,10000.0
2010-09-23 10:00:00,86.5,86.51,86.41,86.48,6500.0,51.8749,51.8809,51.8209,51.8629,6500.0
2010-09-23 10:30:00,86.45,86.47,86.37,86.43,5900.0,51.8449,51.8569,51.7969,51.8329,5900.0
2010-09-23 11:00:00,86.42,86.43,86.35,86.38,2800.0,51.8269,51.8329,51.785,51.8029,2800.0
2010-09-23 11:30:00,86.36,86.42,86.33,86.35,10700.0,51.791,51.8269,51.773,51.785,10700.0
2010-09-23 12:00:00,86.36,86.36,86.28,86.34,4800.0,51.791,51.791,51.743,51.779,4800.0
2010-09-23 12:30:00,86.31,86.36,86.31,86.34,2100.0,51.761,51.791,51.761,51.779,2100.0
2010-09-23 13:00:00,86.31,86.39,86.3,86.36,6600.0,51.761,51.8089,51.755,51.791,6600.0
2010-09-23 13:30:00,86.36,86.38,86.31,86.31,6500.0,51.791,51.8029,51.761,51.761,6500.0
2010-09-23 14:00:00,86.32,86.32,86.28,86.3,9800.0,51.767,51.767,51.743,51.755,9800.0
2010-09-23 14:30:00,86.29,86.35,86.28,86.34,7600.0,51.749,51.785,51.743,51.779,7600.0
2010-09-23 15:00:00,86.31,86.33,86.28,86.28,11900.0,51.761,51.773,51.743,51.743,11900.0
2010-09-23 15:30:00,86.29,86.42,86.29,86.35,12200.0,51.749,51.8269,51.749,51.785,12200.0
2010-09-24 09:30:00,86.12,86.17,86.06,86.1,11700.0,51.647,51.677,51.611,51.635,11700.0
2010-09-24 10:00:00,86.0,86.18,86.0,86.11,16300.0,51.5751,51.683,51.5751,51.641,16300.0
2010-09-24 10:30:00,86.13,86.15,86.05,86.13,7300.0,51.653,51.665,51.605,51.653,7300.0
2010-09-24 11:00:00,86.11,86.16,86.1,86.15,9200.0,51.641,51.671,51.635,51.665,9200.0
2010-09-24 11:30:00,86.08,86.13,86.05,86.09,5300.0,51.623,51.653,51.605,51.629,5300.0
2010-09-24 12:00:00,86.07,86.16,86.07,86.1,3300.0,51.617,51.671,51.617,51.635,3300.0
2010-09-24 12:30:00,86.15,86.17,86.09,86.1,7300.0,51.665,51.677,51.629,51.635,7300.0
2010-09-24 13:00:00,86.13,86.14,86.06,86.06,5600.0,51.653,51.659,51.611,51.611,5600.0
2010-09-24 13:30:00,86.1,86.1,86.03,86.09,13100.0,51.635,51.635,51.593,51.629,13100.0
2010-09-24 14:00:00,86.1,86.11,86.03,86.05,16200.0,51.635,51.641,51.593,51.605,16200.0
2010-09-24 14:30:00,86.07,86.11,86.03,86.08,16900.0,51.617,51.641,51.593,51.623,16900.0
2010-09-24 15:00:00,86.05,86.12,86.03,86.12,6900.0,51.605,51.647,51.593,51.647,6900.0
2010-09-24 15:30:00,86.11,86.12,86.04,86.1,11400.0,51.641,51.647,51.599,51.635,11400.0
2010-09-27 09:30:00,86.35,86.44,86.33,86.42,6400.0,51.785,51.8389,51.773,51.8269,6400.0
2010-09-27 10:00:00,86.45,86.48,86.42,86.46,5100.0,51.8449,51.8629,51.8269,51.8509,5100.0
2010-09-27 10:30:00,86.43,86.45,86.39,86.43,5800.0,51.8329,51.8449,51.8089,51.8329,5800.0
2010-09-27 11:00:00,86.43,86.53,86.4,86.52,9200.0,51.8329,51.8929,51.8149,51.8869,9200.0
2010-09-27 11:30:00,86.47,86.5,86.47,86.48,1700.0,51.8569,51.8749,51.8569,51.8629,1700.0
2010-09-27 12:00:00,86.51,86.58,86.51,86.55,9300.0,51.8809,51.9229,51.8809,51.9049,9300.0
2010-09-27 12:30:00,86.53,86.57,86.53,86.55,4800.0,51.8929,51.9169,51.8929,51.9049,4800.0
2010-09-27 13:00:00,86.57,86.62,86.52,86.61,63700.0,51.9169,51.9469,51.8869,51.9409,63700.0
2010-09-27 13:30:00,86.6,86.6,86.52,86.52,8200.0,51.9349,51.9349,51.8869,51.8869,8200.0
2010-09-27 14:00:00,86.6,86.6,86.55,86.57,2600.0,51.9349,51.9349,51.9049,51.9169,2600.0
2010-09-27 14:30:00,86.57,86.57,86.52,86.57,8000.0,51.9169,51.9169,51.8869,51.9169,8000.0
2010-09-27 15:00:00,86.51,86.54,86.46,86.54,39800.0,51.8809,51.8989,51.8509,51.8989,39800.0
2010-09-27 15:30:00,86.55,86.59,86.51,86.53,7000.0,51.9049,51.9289,51.8809,51.8929,7000.0
2010-09-28 09:30:00,86.51,86.67,86.51,86.63,21900.0,51.8809,51.9769,51.8809,51.9529,21900.0
2010-09-28 10:00:00,86.75,86.75,86.69,86.69,2700.0,52.0248,52.0248,51.9889,51.9889,2700.0
2010-09-28 10:30:00,86.67,86.74,86.64,86.71,5300.0,51.9769,52.0188,51.9589,52.0009,5300.0
2010-09-28 11:00:00,86.73,86.76,86.69,86.74,3600.0,52.0128,52.0308,51.9889,52.0188,3600.0
2010-09-28 11:30:00,86.76,86.76,86.66,86.67,3600.0,52.0308,52.0308,51.9709,51.9769,3600.0
2010-09-28 12:00:00,86.73,86.79,86.71,86.79,6600.0,52.0128,52.0488,52.0009,52.0488,6600.0
2010-09-28 12:30:00,86.71,86.81,86.69,86.76,3600.0,52.0009,52.0608,51.9889,52.0308,3600.0
2010-09-28 13:00:00,86.8,86.9,86.79,86.82,13300.0,52.0548,52.1148,52.0488,52.0668,13300.0
2010-09-28 13:30:00,86.85,86.88,86.75,86.77,3300.0,52.0848,52.1028,52.0248,52.0368,3300.0
2010-09-28 14:00:00,86.78,86.89,86.78,86.83,4900.0,52.0428,52.1088,52.0428,52.0728,4900.0
2010-09-28 14:30:00,86.82,86.89,86.82,86.88,6600.0,52.0668,52.1088,52.0668,52.1028,6600.0
2010-09-28 15:00:00,86.82,86.9,86.82,86.9,5300.0,52.0668,52.1148,52.0668,52.1148,5300.0
2010-09-28 15:30:00,86.86,86.88,86.85,86.87,7200.0,52.0908,52.1028,52.0848,52.0968,7200.0
2010-09-29 09:30:00,86.88,86.9,86.85,86.86,8800.0,52.1028,52.1148,52.0848,52.0908,8800.0
2010-09-29 10:00:00,86.9,86.9,86.82,86.84,7200.0,52.1148,52.1148,52.0668,52.0788,7200.0
2010-09-29 10:30:00,86.85,86.85,86.8,86.85,11400.0,52.0848,52.0848,52.0548,52.0848,11400.0
2010-09-29 11:00:00,86.85,86.85,86.75,86.76,7600.0,52.0848,52.0848,52.0248,52.0308,7600.0
2010-09-29 11:30:00,86.81,86.82,86.74,86.79,2200.0,52.0608,52.0668,52.0188,52.0488,2200.0
2010-09-29 12:00:00,86.77,86.77,86.71,86.73,7500.0,52.0368,52.0368,52.0009,52.0128,7500.0
2010-09-29 12:30:00,86.73,86.78,86.72,86.78,3400.0,52.0128,52.0428,52.0068,52.0428,3400.0
2010-09-29 13:00:00,86.79,86.85,86.79,86.85,6700.0,52.0488,52.0848,52.0488,52.0848,6700.0
2010-09-29 13:30:00,86.86,86.86,86.75,86.75,6400.0,52.0908,52.0908,52.0248,52.0248,6400.0
2010-09-29 14:00:00,86.69,86.74,86.67,86.73,12200.0,51.9889,52.0188,51.9769,52.0128,12200.0
2010-09-29 14:30:00,86.75,86.75,86.67,86.67,4900.0,52.0248,52.0248,51.9769,51.9769,4900.0
2010-09-29 15:00:00,86.68,86.77,86.66,86.76,16200.0,51.9829,52.0368,51.9709,52.0308,16200.0
2010-09-29 15:30:00,86.76,86.78,86.7,86.78,22800.0,52.0308,52.0428,51.9949,52.0428,22800.0
2010-09-30 09:30:00,86.74,86.74,86.26,86.38,21500.0,52.0188,52.0188,51.731,51.8029,21500.0
2010-09-30 10:00:00,86.4,86.49,86.4,86.48,3800.0,51.8149,51.8689,51.8149,51.8629,3800.0
2010-09-30 10:30:00,86.49,86.5,86.45,86.49,4600.0,51.8689,51.8749,51.8449,51.8689,4600.0
2010-09-30 11:00:00,86.49,86.64,86.47,86.64,66700.0,51.8689,51.9589,51.8569,51.9589,66700.0
2010-09-30 11:30:00,86.63,86.64,86.58,86.6,3200.0,51.9529,51.9589,51.9229,51.9349,3200.0
2010-09-30 12:00:00,86.6,86.6,86.58,86.6,8600.0,51.9349,51.9349,51.9229,51.9349,8600.0
2010-09-30 12:30:00,86.59,86.6,86.47,86.48,238900.0,51.9289,51.9349,51.8569,51.8629,238900.0
2010-09-30 13:00:00,86.49,86.65,86.49,86.65,5000.0,51.8689,51.9649,51.8689,51.9649,5000.0
2010-09-30 13:30:00,86.63,86.72,86.61,86.64,7400.0,51.9529,52.0068,51.9409,51.9589,7400.0
2010-09-30 14:00:00,86.67,86.7,86.6,86.67,23400.0,51.9769,51.9949,51.9349,51.9769,23400.0
2010-09-30 14:30:00,86.67,86.68,86.62,86.68,17500.0,51.9769,51.9829,51.9469,51.9829,17500.0
2010-09-30 15:00:00,86.67,86.73,86.67,86.72,3500.0,51.9769,52.0128,51.9769,52.0068,3500.0
2010-09-30 15:30:00,86.7,86.73,86.67,86.72,10400.0,51.9949,52.0128,51.9769,52.0068,10400.0
2010-10-01 09:30:00,86.27,86.28,86.11,86.16,21000.0,51.899,51.905,51.8028,51.8329,21000.0
2010-10-01 10:00:00,86.15,86.48,86.14,86.46,7900.0,51.8268,52.0254,51.8208,52.0133,7900.0
2010-10-01 10:30:00,86.42,86.45,86.34,86.38,5400.0,51.9893,52.0073,51.9411,51.9652,5400.0
2010-10-01 11:00:00,86.38,86.49,86.38,86.47,2700.0,51.9652,52.0314,51.9652,52.0193,2700.0
2010-10-01 11:30:00,86.48,86.5,86.35,86.4,13300.0,52.0254,52.0374,51.9472,51.9772,13300.0
2010-10-01 12:00:00,86.44,86.45,86.38,86.38,12300.0,52.0013,52.0073,51.9652,51.9652,12300.0
2010-10-01 12:30:00,86.38,86.38,86.37,86.37,12000.0,51.9652,51.9652,51.9592,51.9592,12000.0
2010-10-01 13:00:00,86.37,86.37,86.26,86.26,24600.0,51.9592,51.9592,51.893,51.893,24600.0
2010-10-01 13:30:00,86.27,86.37,86.27,86.29,3100.0,51.899,51.9592,51.899,51.9111,3100.0
2010-10-01 14:00:00,86.31,86.36,86.31,86.36,1800.0,51.9231,51.9532,51.9231,51.9532,1800.0
2010-10-01 14:30:00,86.35,86.39,86.33,86.33,3100.0,51.9472,51.9712,51.9351,51.9351,3100.0
2010-10-01 15:00:00,86.38,86.44,86.35,86.44,9600.0,51.9652,52.0013,51.9472,52.0013,9600.0
2010-10-01 15:30:00,86.45,86.45,86.33,86.35,17700.0,52.0073,52.0073,51.9351,51.9472,17700.0
2010-10-04 09:30:00,86.61,86.62,86.56,86.61,9500.0,52.1036,52.1096,52.0735,52.1036,9500.0
2010-10-04 10:00:00,86.59,86.63,86.56,86.62,4600.0,52.0915,52.1156,52.0735,52.1096,4600.0
2010-10-04 10:30:00,86.61,86.65,86.61,86.63,4400.0,52.1036,52.1276,52.1036,52.1156,4400.0
2010-10-04 11:00:00,86.64,86.65,86.63,86.63,11300.0,52.1216,52.1276,52.1156,52.1156,11300.0
2010-10-04 11:30:00,86.64,86.64,86.59,86.63,1800.0,52.1216,52.1216,52.0915,52.1156,1800.0
2010-10-04 12:00:00,86.63,86.66,86.6,86.6,12300.0,52.1156,52.1336,52.0975,52.0975,12300.0
2010-10-04 12:30:00,86.6,86.65,86.6,86.65,4200.0,52.0975,52.1276,52.0975,52.1276,4200.0
2010-10-04 13:00:00,86.65,86.65,86.62,86.62,4300.0,52.1276,52.1276,52.1096,52.1096,4300.0
2010-10-04 13:30:00,86.62,86.66,86.62,86.66,11300.0,52.1096,52.1336,52.1096,52.1336,11300.0
2010-10-04 14:00:00,86.64,86.66,86.63,86.65,19100.0,52.1216,52.1336,52.1156,52.1276,19100.0
2010-10-04 14:30:00,86.64,86.65,86.62,86.63,5400.0,52.1216,52.1276,52.1096,52.1156,5400.0
2010-10-04 15:00:00,86.62,86.63,86.6,86.62,5500.0,52.1096,52.1156,52.0975,52.1096,5500.0
2010-10-04 15:30:00,86.62,86.65,86.6,86.65,23200.0,52.1096,52.1276,52.0975,52.1276,23200.0
2010-10-05 09:30:00,86.69,86.79,86.69,86.76,4700.0,52.1517,52.2119,52.1517,52.1938,4700.0
2010-10-05 10:00:00,86.74,86.79,86.73,86.79,4900.0,52.1818,52.2119,52.1758,52.2119,4900.0
2010-10-05 10:30:00,86.77,86.78,86.72,86.73,4200.0,52.1998,52.2058,52.1697,52.1758,4200.0
2010-10-05 11:00:00,86.74,86.8,86.74,86.76,3900.0,52.1818,52.2179,52.1818,52.1938,3900.0
2010-10-05 11:30:00,86.72,86.74,86.67,86.68,2800.0,52.1697,52.1818,52.1397,52.1457,2800.0
2010-10-05 12:00:00,86.69,86.81,86.69,86.77,22100.0,52.1517,52.2239,52.1517,52.1998,22100.0
2010-10-05 12:30:00,86.8,86.87,86.78,86.86,3800.0,52.2179,52.26,52.2058,52.254,3800.0
2010-10-05 13:00:00,86.87,86.87,86.82,86.83,4600.0,52.26,52.26,52.2299,52.2359,4600.0
2010-10-05 13:30:00,86.86,86.86,86.83,86.84,10100.0,52.254,52.254,52.2359,52.2419,10100.0
2010-10-05 14:00:00,86.85,86.87,86.83,86.86,5000.0,52.2479,52.26,52.2359,52.254,5000.0
2010-10-05 14:30:00,86.81,86.89,86.8,86.86,5400.0,52.2239,52.272,52.2179,52.254,5400.0
2010-10-05 15:00:00,86.84,86.87,86.8,86.85,10800.0,52.2419,52.26,52.2179,52.2479,10800.0
2010-10-05 15:30:00,86.86,86.86,86.78,86.81,3800.0,52.254,52.254,52.2058,52.2239,3800.0
2010-10-06 09:30:00,87.18,87.31,87.16,87.21,17200.0,52.4465,52.5247,52.4344,52.4645,17200.0
2010-10-06 10:00:00,87.22,87.22,87.15,87.2,13900.0,52.4705,52.4705,52.4284,52.4585,13900.0
2010-10-06 10:30:00,87.2,87.3,87.2,87.25,13200.0,52.4585,52.5187,52.4585,52.4886,13200.0
2010-10-06 11:00:00,87.3,87.34,87.26,87.32,10400.0,52.5187,52.5427,52.4946,52.5307,10400.0
2010-10-06 11:30:00,87.28,87.33,87.25,87.33,122100.0,52.5066,52.5367,52.4886,52.5367,122100.0
2010-10-06 12:00:00,87.34,87.38,87.31,87.38,11300.0,52.5427,52.5668,52.5247,52.5668,11300.0
2010-10-06 12:30:00,87.35,87.4,87.35,87.37,11500.0,52.5487,52.5788,52.5487,52.5608,11500.0
2010-10-06 13:00:00,87.41,87.41,87.35,87.37,3700.0,52.5848,52.5848,52.5487,52.5608,3700.0
2010-10-06 13:30:00,87.36,87.36,87.3,87.3,19700.0,52.5548,52.5548,52.5187,52.5187,19700.0
2010-10-06 14:00:00,87.28,87.32,87.24,87.25,101200.0,52.5066,52.5307,52.4826,52.4886,101200.0
2010-10-06 14:30:00,87.27,87.27,87.21,87.21,3700.0,52.5006,52.5006,52.4645,52.4645,3700.0
2010-10-06 15:00:00,87.22,87.27,87.2,87.27,14000.0,52.4705,52.5006,52.4585,52.5006,14000.0
2010-10-06 15:30:00,87.26,87.28,87.23,87.25,9400.0,52.4946,52.5066,52.4766,52.4886,9400.0
2010-10-07 09:30:00,87.37,87.39,87.33,87.34,7900.0,52.5608,52.5728,52.5367,52.5427,7900.0
2010-10-07 10:00:00,87.34,87.39,87.27,87.3,20400.0,52.5427,52.5728,52.5006,52.5187,20400.0
2010-10-07 10:30:00,87.31,87.33,87.26,87.28,10200.0,52.5247,52.5367,52.4946,52.5066,10200.0
2010-10-07 11:00:00,87.32,87.34,87.28,87.29,6400.0,52.5307,52.5427,52.5066,52.5126,6400.0
2010-10-07 11:30:00,87.31,87.35,87.23,87.3,6800.0,52.5247,52.5487,52.4766,52.5187,6800.0
2010-10-07 12:00:00,87.29,87.34,87.26,87.33,4600.0,52.5126,52.5427,52.4946,52.5367,4600.0
2010-10-07 12:30:00,87.32,87.35,87.31,87.34,3800.0,52.5307,52.5487,52.5247,52.5427,3800.0
2010-10-07 13:00:00,87.33,87.34,87.27,87.31,6600.0,52.5367,52.5427,52.5006,52.5247,6600.0
2010-10-07 13:30:00,87.25,87.31,87.25,87.31,5600.0,52.4886,52.5247,52.4886,52.5247,5600.0
2010-10-07 14:00:00,87.27,87.32,87.27,87.28,700.0,52.5006,52.5307,52.5006,52.5066,700.0
2010-10-07 14:30:00,87.29,87.31,87.28,87.29,3800.0,52.5126,52.5247,52.5066,52.5126,3800.0
2010-10-07 15:00:00,87.29,87.34,87.28,87.31,13400.0,52.5126,52.5427,52.5066,52.5247,13400.0
2010-10-07 15:30:00,87.31,87.34,87.29,87.33,13600.0,52.5247,52.5427,52.5126,52.5367,13600.0
2010-10-08 09:30:00,87.54,87.54,87.42,87.45,12700.0,52.663,52.663,52.5909,52.6089,12700.0
2010-10-08 10:00:00,87.45,87.52,87.45,87.5,6600.0,52.6089,52.651,52.6089,52.639,6600.0
2010-10-08 10:30:00,87.53,87.55,87.5,87.5,14000.0,52.657,52.6691,52.639,52.639,14000.0
2010-10-08 11:00:00,87.53,87.58,87.5,87.53,6000.0,52.657,52.6871,52.639,52.657,6000.0
2010-10-08 11:30:00,87.54,87.58,87.5,87.5,6300.0,52.663,52.6871,52.639,52.639,6300.0
2010-10-08 12:00:00,87.52,87.55,87.5,87.53,2900.0,52.651,52.6691,52.639,52.657,2900.0
2010-10-08 12:30:00,87.54,87.58,87.51,87.51,3000.0,52.663,52.6871,52.645,52.645,3000.0
2010-10-08 13:00:00,87.52,87.55,87.5,87.53,2600.0,52.651,52.6691,52.639,52.657,2600.0
2010-10-08 13:30:00,87.51,87.52,87.46,87.51,11800.0,52.645,52.651,52.6149,52.645,11800.0
2010-10-08 14:00:00,87.5,87.5,87.45,87.47,11100.0,52.639,52.639,52.6089,52.6209,11100.0
2010-10-08 14:30:00,87.45,87.45,87.33,87.34,6500.0,52.6089,52.6089,52.5367,52.5427,6500.0
2010-10-08 15:00:00,87.35,87.36,87.29,87.33,6300.0,52.5487,52.5548,52.5126,52.5367,6300.0
2010-10-08 15:30:00,87.29,87.34,87.29,87.3,7700.0,52.5126,52.5427,52.5126,52.5187,7700.0
2010-10-11 09:30:00,87.47,87.47,87.37,87.39,8400.0,52.6209,52.6209,52.5608,52.5728,8400.0
2010-10-11 10:00:00,87.41,87.43,87.37,87.42,6700.0,52.5848,52.5969,52.5608,52.5909,6700.0
2010-10-11 10:30:00,87.42,87.43,87.38,87.42,7500.0,52.5909,52.5969,52.5668,52.5909,7500.0
2010-10-11 11:00:00,87.42,87.45,87.39,87.43,7500.0,52.5909,52.6089,52.5728,52.5969,7500.0
2010-10-11 11:30:00,87.4,87.46,87.39,87.42,3700.0,52.5788,52.6149,52.5728,52.5909,3700.0
2010-10-11 12:00:00,87.46,87.46,87.4,87.46,4000.0,52.6149,52.6149,52.5788,52.6149,4000.0
2010-10-11 12:30:00,87.47,87.47,87.43,87.47,7200.0,52.6209,52.6209,52.5969,52.6209,7200.0
2010-10-11 13:00:00,87.44,87.49,87.4,87.4,5800.0,52.6029,52.633,52.5788,52.5788,5800.0
2010-10-11 13:30:00,87.48,87.5,87.39,87.46,12400.0,52.6269,52.639,52.5728,52.6149,12400.0
2010-10-11 14:00:00,87.47,87.47,87.37,87.44,12500.0,52.6209,52.6209,52.5608,52.6029,12500.0
2010-10-11 14:30:00,87.44,87.46,87.38,87.4,6100.0,52.6029,52.6149,52.5668,52.5788,6100.0
2010-10-11 15:00:00,87.4,87.45,87.4,87.45,3800.0,52.5788,52.6089,52.5788,52.6089,3800.0
2010-10-11 15:30:00,87.45,87.47,87.4,87.43,154600.0,52.6089,52.6209,52.5788,52.5969,154600.0
2010-10-12 09:30:00,87.56,87.56,87.39,87.52,5800.0,52.6751,52.6751,52.5728,52.651,5800.0
2010-10-12 10:00:00,87.5,87.56,87.45,87.45,74600.0,52.639,52.6751,52.6089,52.6089,74600.0
2010-10-12 10:30:00,87.46,87.46,87.42,87.45,10200.0,52.6149,52.6149,52.5909,52.6089,10200.0
2010-10-12 11:00:00,87.45,87.48,87.4,87.48,14900.0,52.6089,52.6269,52.5788,52.6269,14900.0
2010-10-12 11:30:00,87.48,87.55,87.47,87.5,28200.0,52.6269,52.6691,52.6209,52.639,28200.0
2010-10-12 12:00:00,87.48,87.51,87.4,87.42,8100.0,52.6269,52.645,52.5788,52.5909,8100.0
2010-10-12 12:30:00,87.42,87.43,87.36,87.42,5400.0,52.5909,52.5969,52.5548,52.5909,5400.0
2010-10-12 13:00:00,87.42,87.42,87.26,87.34,15100.0,52.5909,52.5909,52.4946,52.5427,15100.0
2010-10-12 13:30:00,87.35,87.41,87.34,87.41,7500.0,52.5487,52.5848,52.5427,52.5848,7500.0
2010-10-12 14:00:00,87.4,87.4,87.31,87.31,12400.0,52.5788,52.5788,52.5247,52.5247,12400.0
2010-10-12 14:30:00,87.35,87.36,87.27,87.3,13500.0,52.5487,52.5548,52.5006,52.5187,13500.0
2010-10-12 15:00:00,87.31,87.35,87.25,87.34,22700.0,52.5247,52.5487,52.4886,52.5427,22700.0
2010-10-12 15:30:00,87.34,87.36,87.28,87.31,21400.0,52.5427,52.5548,52.5066,52.5247,21400.0
2010-10-13 09:30:00,87.13,87.26,87.07,87.16,11900.0,52.4164,52.4946,52.3803,52.4344,11900.0
2010-10-13 10:00:00,87.19,87.21,87.13,87.2,5800.0,52.4525,52.4645,52.4164,52.4585,5800.0
2010-10-13 10:30:00,87.2,87.2,87.13,87.17,6200.0,52.4585,52.4585,52.4164,52.4405,6200.0
2010-10-13 11:00:00,87.15,87.2,87.15,87.19,6800.0,52.4284,52.4585,52.4284,52.4525,6800.0
2010-10-13 11:30:00,87.2,87.2,87.11,87.12,10900.0,52.4585,52.4585,52.4044,52.4104,10900.0
2010-10-13 12:00:00,87.16,87.17,87.11,87.11,8600.0,52.4344,52.4405,52.4044,52.4044,8600.0
2010-10-13 12:30:00,87.16,87.16,87.1,87.16,10400.0,52.4344,52.4344,52.3983,52.4344,10400.0
2010-10-13 13:00:00,87.18,87.2,87.09,87.12,6900.0,52.4465,52.4585,52.3923,52.4104,6900.0
2010-10-13 13:30:00,87.08,87.2,87.08,87.17,16600.0,52.3863,52.4585,52.3863,52.4405,16600.0
2010-10-13 14:00:00,87.17,87.3,87.16,87.25,32000.0,52.4405,52.5187,52.4344,52.4886,32000.0
2010-10-13 14:30:00,87.25,87.37,87.21,87.37,19700.0,52.4886,52.5608,52.4645,52.5608,19700.0
2010-10-13 15:00:00,87.39,87.43,87.35,87.42,15200.0,52.5728,52.5969,52.5487,52.5909,15200.0
2010-10-13 15:30:00,87.36,87.41,87.32,87.4,11400.0,52.5548,52.5848,52.5307,52.5788,11400.0
2010-10-14 09:30:00,87.17,87.31,87.17,87.27,13400.0,52.4405,52.5247,52.4405,52.5006,13400.0
2010-10-14 10:00:00,87.26,87.33,87.25,87.31,1900.0,52.4946,52.5367,52.4886,52.5247,1900.0
2010-10-14 10:30:00,87.33,87.37,87.24,87.28,14300.0,52.5367,52.5608,52.4826,52.5066,14300.0
2010-10-14 11:00:00,87.27,87.29,87.17,87.17,5800.0,52.5006,52.5126,52.4405,52.4405,5800.0
2010-10-14 11:30:00,87.16,87.24,87.16,87.2,4300.0,52.4344,52.4826,52.4344,52.4585,4300.0
2010-10-14 12:00:00,87.22,87.22,87.13,87.2,7700.0,52.4705,52.4705,52.4164,52.4585,7700.0
2010-10-14 12:30:00,87.21,87.22,87.17,87.2,5200.0,52.4645,52.4705,52.4405,52.4585,5200.0
2010-10-14 13:00:00,87.17,87.17,86.92,87.15,21600.0,52.4405,52.4405,52.2901,52.4284,21600.0
2010-10-14 13:30:00,87.18,87.18,87.1,87.13,6800.0,52.4465,52.4465,52.3983,52.4164,6800.0
2010-10-14 14:00:00,87.15,87.15,86.96,86.98,8300.0,52.4284,52.4284,52.3141,52.3262,8300.0
2010-10-14 14:30:00,86.99,87.05,86.95,87.0,5400.0,52.3322,52.3683,52.3081,52.3382,5400.0
2010-10-14 15:00:00,87.02,87.04,86.95,87.0,8700.0,52.3502,52.3622,52.3081,52.3382,8700.0
2010-10-14 15:30:00,87.0,87.01,86.91,86.94,3900.0,52.3382,52.3442,52.284,52.3021,3900.0
2010-10-15 09:30:00,86.83,86.94,86.73,86.75,13300.0,52.2359,52.3021,52.1758,52.1878,13300.0
2010-10-15 10:00:00,86.82,86.87,86.73,86.85,4900.0,52.2299,52.26,52.1758,52.2479,4900.0
2010-10-15 10:30:00,86.84,86.88,86.82,86.86,5300.0,52.2419,52.266,52.2299,52.254,5300.0
2010-10-15 11:00:00,86.85,86.95,86.82,86.85,17600.0,52.2479,52.3081,52.2299,52.2479,17600.0
2010-10-15 11:30:00,86.82,86.82,86.72,86.72,9000.0,52.2299,52.2299,52.1697,52.1697,9000.0
2010-10-15 12:00:00,86.74,86.79,86.7,86.78,6200.0,52.1818,52.2119,52.1577,52.2058,6200.0
2010-10-15 12:30:00,86.74,86.83,86.74,86.81,10000.0,52.1818,52.2359,52.1818,52.2239,10000.0
2010-10-15 13:00:00,86.77,86.81,86.71,86.72,15000.0,52.1998,52.2239,52.1637,52.1697,15000.0
2010-10-15 13:30:00,86.7,86.72,86.61,86.63,11800.0,52.1577,52.1697,52.1036,52.1156,11800.0
2010-10-15 14:00:00,86.65,86.69,86.6,86.63,25600.0,52.1276,52.1517,52.0975,52.1156,25600.0
2010-10-15 14:30:00,86.62,86.71,86.54,86.71,15300.0,52.1096,52.1637,52.0615,52.1637,15300.0
2010-10-15 15:00:00,86.7,86.78,86.67,86.67,17900.0,52.1577,52.2058,52.1397,52.1397,17900.0
2010-10-15 15:30:00,86.71,86.73,86.65,86.66,7400.0,52.1637,52.1758,52.1276,52.1336,7400.0
2010-10-18 09:30:00,86.95,87.0,86.72,86.88,13200.0,52.3081,52.3382,52.1697,52.266,13200.0
2010-10-18 10:00:00,86.88,87.0,86.84,87.0,4900.0,52.266,52.3382,52.2419,52.3382,4900.0
2010-10-18 10:30:00,86.97,87.0,86.96,86.99,2300.0,52.3201,52.3382,52.3141,52.3322,2300.0
2010-10-18 11:00:00,87.0,87.13,87.0,87.08,6600.0,52.3382,52.4164,52.3382,52.3863,6600.0
2010-10-18 11:30:00,87.08,87.1,87.06,87.07,3600.0,52.3863,52.3983,52.3743,52.3803,3600.0
2010-10-18 12:00:00,87.1,87.11,87.08,87.11,4000.0,52.3983,52.4044,52.3863,52.4044,4000.0
2010-10-18 12:30:00,87.07,87.12,87.07,87.1,11900.0,52.3803,52.4104,52.3803,52.3983,11900.0
2010-10-18 13:00:00,87.1,87.1,87.07,87.1,12100.0,52.3983,52.3983,52.3803,52.3983,12100.0
2010-10-18 13:30:00,87.08,87.11,87.06,87.09,5400.0,52.3863,52.4044,52.3743,52.3923,5400.0
2010-10-18 14:00:00,87.08,87.12,87.06,87.12,9100.0,52.3863,52.4104,52.3743,52.4104,9100.0
2010-10-18 14:30:00,87.09,87.14,87.08,87.1,2800.0,52.3923,52.4224,52.3863,52.3983,2800.0
2010-10-18 15:00:00,87.11,87.17,87.09,87.12,13300.0,52.4044,52.4405,52.3923,52.4104,13300.0
2010-10-18 15:30:00,87.14,87.14,87.02,87.05,30300.0,52.4224,52.4224,52.3502,52.3683,30300.0
2010-10-19 09:30:00,86.81,87.01,86.81,87.01,12400.0,52.2239,52.3442,52.2239,52.3442,12400.0
2010-10-19 10:00:00,87.04,87.04,86.97,87.01,4100.0,52.3622,52.3622,52.3201,52.3442,4100.0
2010-10-19 10:30:00,86.98,87.01,86.95,87.01,2600.0,52.3262,52.3442,52.3081,52.3442,2600.0
2010-10-19 11:00:00,87.0,87.04,86.95,87.01,7600.0,52.3382,52.3622,52.3081,52.3442,7600.0
2010-10-19 11:30:00,87.04,87.04,86.96,86.97,14600.0,52.3622,52.3622,52.3141,52.3201,14600.0
2010-10-19 12:00:00,86.99,87.1,86.99,87.1,28500.0,52.3322,52.3983,52.3322,52.3983,28500.0
2010-10-19 12:30:00,87.1,87.13,87.09,87.1,22000.0,52.3983,52.4164,52.3923,52.3983,22000.0
2010-10-19 13:00:00,87.11,87.13,87.07,87.13,2800.0,52.4044,52.4164,52.3803,52.4164,2800.0
2010-10-19 13:30:00,87.13,87.2,87.11,87.19,19900.0,52.4164,52.4585,52.4044,52.4525,19900.0
2010-10-19 14:00:00,87.2,87.3,87.2,87.29,18500.0,52.4585,52.5187,52.4585,52.5126,18500.0
2010-10-19 14:30:00,87.29,87.3,87.19,87.22,11900.0,52.5126,52.5187,52.4525,52.4705,11900.0
2010-10-19 15:00:00,87.24,87.29,87.21,87.28,9800.0,52.4826,52.5126,52.4645,52.5066,9800.0
2010-10-19 15:30:00,87.24,87.3,87.19,87.21,7900.0,52.4826,52.5187,52.4525,52.4645,7900.0
2010-10-20 09:30:00,87.16,87.16,87.01,87.1,8400.0,52.4344,52.4344,52.3442,52.3983,8400.0
2010-10-20 10:00:00,87.16,87.17,87.12,87.15,12600.0,52.4344,52.4405,52.4104,52.4284,12600.0
2010-10-20 10:30:00,87.14,87.19,87.12,87.19,5000.0,52.4224,52.4525,52.4104,52.4525,5000.0
2010-10-20 11:00:00,87.22,87.3,87.22,87.28,5200.0,52.4705,52.5187,52.4705,52.5066,5200.0
2010-10-20 11:30:00,87.28,87.33,87.25,87.32,5600.0,52.5066,52.5367,52.4886,52.5307,5600.0
2010-10-20 12:00:00,87.31,87.4,87.28,87.39,7900.0,52.5247,52.5788,52.5066,52.5728,7900.0
2010-10-20 12:30:00,87.39,87.39,87.31,87.35,4000.0,52.5728,52.5728,52.5247,52.5487,4000.0
2010-10-20 13:00:00,87.37,87.37,87.25,87.31,9200.0,52.5608,52.5608,52.4886,52.5247,9200.0
2010-10-20 13:30:00,87.34,87.34,87.21,87.24,26700.0,52.5427,52.5427,52.4645,52.4826,26700.0
2010-10-20 14:00:00,87.27,87.33,87.23,87.28,9700.0,52.5006,52.5367,52.4766,52.5066,9700.0
2010-10-20 14:30:00,87.28,87.31,87.16,87.23,10300.0,52.5066,52.5247,52.4344,52.4766,10300.0
2010-10-20 15:00:00,87.22,87.26,87.13,87.23,9700.0,52.4705,52.4946,52.4164,52.4766,9700.0
2010-10-20 15:30:00,87.23,87.25,87.14,87.21,8900.0,52.4766,52.4886,52.4224,52.4645,8900.0
2010-10-21 09:30:00,87.17,87.17,87.01,87.09,14000.0,52.4405,52.4405,52.3442,52.3923,14000.0
2010-10-21 10:00:00,87.11,87.14,87.05,87.12,8000.0,52.4044,52.4224,52.3683,52.4104,8000.0
2010-10-21 10:30:00,87.19,87.19,87.06,87.17,6900.0,52.4525,52.4525,52.3743,52.4405,6900.0
2010-10-21 11:00:00,87.11,87.17,87.02,87.02,8900.0,52.4044,52.4405,52.3502,52.3502,8900.0
2010-10-21 11:30:00,87.01,87.09,87.01,87.02,3800.0,52.3442,52.3923,52.3442,52.3502,3800.0
2010-10-21 12:00:00,87.07,87.08,87.0,87.0,2300.0,52.3803,52.3863,52.3382,52.3382,2300.0
2010-10-21 12:30:00,86.98,87.04,86.98,87.03,5500.0,52.3262,52.3622,52.3262,52.3562,5500.0
2010-10-21 13:00:00,87.01,87.06,86.98,87.04,3000.0,52.3442,52.3743,52.3262,52.3622,3000.0
2010-10-21 13:30:00,87.02,87.1,87.02,87.05,3100.0,52.3502,52.3983,52.3502,52.3683,3100.0
2010-10-21 14:00:00,87.08,87.1,87.03,87.05,1800.0,52.3863,52.3983,52.3562,52.3683,1800.0
2010-10-21 14:30:00,87.04,87.04,86.95,86.98,4900.0,52.3622,52.3622,52.3081,52.3262,4900.0
2010-10-21 15:00:00,86.99,86.99,86.92,86.94,16100.0,52.3322,52.3322,52.2901,52.3021,16100.0
2010-10-21 15:30:00,86.97,86.99,86.92,86.95,26000.0,52.3201,52.3322,52.2901,52.3081,26000.0
2010-10-22 09:30:00,86.88,86.92,86.77,86.92,8400.0,52.266,52.2901,52.1998,52.2901,8400.0
2010-10-22 10:00:00,86.94,86.94,86.89,86.89,3500.0,52.3021,52.3021,52.272,52.272,3500.0
2010-10-22 10:30:00,86.91,86.95,86.91,86.94,11300.0,52.284,52.3081,52.284,52.3021,11300.0
2010-10-22 11:00:00,86.94,86.95,86.89,86.91,11700.0,52.3021,52.3081,52.272,52.284,11700.0
2010-10-22 11:30:00,86.88,86.88,86.81,86.82,2000.0,52.266,52.266,52.2239,52.2299,2000.0
2010-10-22 12:00:00,86.85,86.85,86.8,86.83,4700.0,52.2479,52.2479,52.2179,52.2359,4700.0
2010-10-22 12:30:00,86.79,86.89,86.79,86.85,5700.0,52.2119,52.272,52.2119,52.2479,5700.0
2010-10-22 13:00:00,86.86,86.89,86.86,86.86,9800.0,52.254,52.272,52.254,52.254,9800.0
2010-10-22 13:30:00,86.85,86.89,86.84,86.85,6600.0,52.2479,52.272,52.2419,52.2479,6600.0
2010-10-22 14:00:00,86.89,86.9,86.86,86.87,6400.0,52.272,52.278,52.254,52.26,6400.0
2010-10-22 14:30:00,86.91,86.91,86.85,86.9,10000.0,52.284,52.284,52.2479,52.278,10000.0
2010-10-22 15:00:00,86.88,86.92,86.88,86.91,6100.0,52.266,52.2901,52.266,52.284,6100.0
2010-10-22 15:30:00,86.91,86.93,86.89,86.93,19500.0,52.284,52.2961,52.272,52.2961,19500.0
2010-10-25 09:30:00,87.25,87.26,87.18,87.2,16400.0,52.4886,52.4946,52.4465,52.4585,16400.0
2010-10-25 10:00:00,87.22,87.28,87.18,87.21,6200.0,52.4705,52.5066,52.4465,52.4645,6200.0
2010-10-25 10:30:00,87.18,87.27,87.18,87.23,16900.0,52.4465,52.5006,52.4465,52.4766,16900.0
2010-10-25 11:00:00,87.21,87.24,87.14,87.19,5400.0,52.4645,52.4826,52.4224,52.4525,5400.0
2010-10-25 11:30:00,87.2,87.24,87.18,87.23,5900.0,52.4585,52.4826,52.4465,52.4766,5900.0
2010-10-25 12:00:00,87.24,87.25,87.17,87.23,8900.0,52.4826,52.4886,52.4405,52.4766,8900.0
2010-10-25 12:30:00,87.23,87.23,87.15,87.22,5600.0,52.4766,52.4766,52.4284,52.4705,5600.0
2010-10-25 13:00:00,87.22,87.22,87.05,87.05,9800.0,52.4705,52.4705,52.3683,52.3683,9800.0
2010-10-25 13:30:00,87.08,87.1,87.0,87.01,8400.0,52.3863,52.3983,52.3382,52.3442,8400.0
2010-10-25 14:00:00,87.07,87.09,87.0,87.0,6800.0,52.3803,52.3923,52.3382,52.3382,6800.0
2010-10-25 14:30:00,86.96,86.97,86.92,86.94,6100.0,52.3141,52.3201,52.2901,52.3021,6100.0
2010-10-25 15:00:00,86.98,86.99,86.95,86.97,20900.0,52.3262,52.3322,52.3081,52.3201,20900.0
2010-10-25 15:30:00,86.97,87.0,86.93,86.96,15700.0,52.3201,52.3382,52.2961,52.3141,15700.0
2010-10-26 09:30:00,86.73,86.73,86.64,86.66,11300.0,52.1758,52.1758,52.1216,52.1336,11300.0
2010-10-26 10:00:00,86.63,86.74,86.51,86.65,5200.0,52.1156,52.1818,52.0434,52.1276,5200.0
2010-10-26 10:30:00,86.66,86.74,86.66,86.7,3300.0,52.1336,52.1818,52.1336,52.1577,3300.0
2010-10-26 11:00:00,86.71,86.73,86.68,86.68,5800.0,52.1637,52.1758,52.1457,52.1457,5800.0
2010-10-26 11:30:00,86.68,86.69,86.6,86.64,3100.0,52.1457,52.1517,52.0975,52.1216,3100.0
2010-10-26 12:00:00,86.61,86.69,86.61,86.68,10500.0,52.1036,52.1517,52.1036,52.1457,10500.0
2010-10-26 12:30:00,86.66,86.72,86.63,86.68,6300.0,52.1336,52.1697,52.1156,52.1457,6300.0
2010-10-26 13:00:00,86.71,86.76,86.67,86.67,7900.0,52.1637,52.1938,52.1397,52.1397,7900.0
2010-10-26 13:30:00,86.68,86.75,86.6,86.65,2800.0,52.1457,52.1878,52.0975,52.1276,2800.0
2010-10-26 14:00:00,86.67,86.67,86.5,86.54,8500.0,52.1397,52.1397,52.0374,52.0615,8500.0
2010-10-26 14:30:00,86.52,86.6,86.51,86.54,11100.0,52.0494,52.0975,52.0434,52.0615,11100.0
2010-10-26 15:00:00,86.52,86.61,86.52,86.57,5400.0,52.0494,52.1036,52.0494,52.0795,5400.0
2010-10-26 15:30:00,86.53,86.57,86.51,86.54,4300.0,52.0554,52.0795,52.0434,52.0615,4300.0
2010-10-27 09:30:00,86.39,86.39,86.21,86.21,14100.0,51.9712,51.9712,51.8629,51.8629,14100.0
2010-10-27 10:00:00,86.24,86.35,86.24,86.35,6500.0,51.881,51.9472,51.881,51.9472,6500.0
2010-10-27 10:30:00,86.34,86.38,86.29,86.29,3800.0,51.9411,51.9652,51.9111,51.9111,3800.0
2010-10-27 11:00:00,86.33,86.42,86.31,86.38,7500.0,51.9351,51.9893,51.9231,51.9652,7500.0
2010-10-27 11:30:00,86.38,86.39,86.3,86.34,4600.0,51.9652,51.9712,51.9171,51.9411,4600.0
2010-10-27 12:00:00,86.36,86.36,86.3,86.32,3400.0,51.9532,51.9532,51.9171,51.9291,3400.0
2010-10-27 12:30:00,86.34,86.37,86.26,86.26,6600.0,51.9411,51.9592,51.893,51.893,6600.0
2010-10-27 13:00:00,86.27,86.27,86.16,86.25,10200.0,51.899,51.899,51.8329,51.887,10200.0
2010-10-27 13:30:00,86.24,86.27,86.18,86.18,19200.0,51.881,51.899,51.8449,51.8449,19200.0
2010-10-27 14:00:00,86.17,86.19,86.1,86.19,17400.0,51.8389,51.8509,51.7968,51.8509,17400.0
2010-10-27 14:30:00,86.15,86.17,86.12,86.13,12400.0,51.8268,51.8389,51.8088,51.8148,12400.0
2010-10-27 15:00:00,86.13,86.14,86.08,86.09,9700.0,51.8148,51.8208,51.7847,51.7907,9700.0
2010-10-27 15:30:00,86.09,86.12,86.07,86.09,11500.0,51.7907,51.8088,51.7787,51.7907,11500.0
2010-10-28 09:30:00,86.37,86.48,86.27,86.46,11600.0,51.9592,52.0254,51.899,52.0133,11600.0
2010-10-28 10:00:00,86.52,86.52,86.44,86.44,2200.0,52.0494,52.0494,52.0013,52.0013,2200.0
2010-10-28 10:30:00,86.47,86.5,86.45,86.45,4400.0,52.0193,52.0374,52.0073,52.0073,4400.0
2010-10-28 11:00:00,86.44,86.48,86.43,86.47,3300.0,52.0013,52.0254,51.9953,52.0193,3300.0
2010-10-28 11:30:00,86.48,86.52,86.47,86.48,4900.0,52.0254,52.0494,52.0193,52.0254,4900.0
2010-10-28 12:00:00,86.46,86.46,86.4,86.46,5900.0,52.0133,52.0133,51.9772,52.0133,5900.0
2010-10-28 12:30:00,86.41,86.46,86.39,86.46,14600.0,51.9832,52.0133,51.9712,52.0133,14600.0
2010-10-28 13:00:00,86.46,86.67,86.46,86.59,5100.0,52.0133,52.1397,52.0133,52.0915,5100.0
2010-10-28 13:30:00,86.58,86.64,86.52,86.52,5500.0,52.0855,52.1216,52.0494,52.0494,5500.0
2010-10-28 14:00:00,86.59,86.61,86.54,86.58,3100.0,52.0915,52.1036,52.0615,52.0855,3100.0
2010-10-28 14:30:00,86.58,86.65,86.52,86.64,11500.0,52.0855,52.1276,52.0494,52.1216,11500.0
2010-10-28 15:00:00,86.64,86.67,86.55,86.55,10300.0,52.1216,52.1397,52.0675,52.0675,10300.0
2010-10-28 15:30:00,86.55,86.63,86.55,86.62,15100.0,52.0675,52.1156,52.0675,52.1096,15100.0
2010-10-29 09:30:00,86.81,86.81,86.67,86.71,18500.0,52.2239,52.2239,52.1397,52.1637,18500.0
2010-10-29 10:00:00,86.71,86.79,86.67,86.68,6200.0,52.1637,52.2119,52.1397,52.1457,6200.0
2010-10-29 10:30:00,86.71,86.75,86.71,86.72,5900.0,52.1637,52.1878,52.1637,52.1697,5900.0
2010-10-29 11:00:00,86.75,86.78,86.73,86.73,4800.0,52.1878,52.2058,52.1758,52.1758,4800.0
2010-10-29 11:30:00,86.75,86.79,86.74,86.75,3600.0,52.1878,52.2119,52.1818,52.1878,3600.0
2010-10-29 12:00:00,86.79,86.86,86.79,86.83,5600.0,52.2119,52.254,52.2119,52.2359,5600.0
2010-10-29 12:30:00,86.82,86.86,86.81,86.85,7700.0,52.2299,52.254,52.2239,52.2479,7700.0
2010-10-29 13:00:00,86.8,86.85,86.8,86.85,5200.0,52.2179,52.2479,52.2179,52.2479,5200.0
2010-10-29 13:30:00,86.86,86.87,86.78,86.81,7200.0,52.254,52.26,52.2058,52.2239,7200.0
2010-10-29 14:00:00,86.79,86.8,86.76,86.8,21100.0,52.2119,52.2179,52.1938,52.2179,21100.0
2010-10-29 14:30:00,86.78,86.8,86.73,86.8,11000.0,52.2058,52.2179,52.1758,52.2179,11000.0
2010-10-29 15:00:00,86.81,86.84,86.8,86.84,4900.0,52.2239,52.2419,52.2179,52.2419,4900.0
2010-10-29 15:30:00,86.88,86.9,86.83,86.86,9300.0,52.266,52.278,52.2359,52.254,9300.0
2010-11-01 09:30:00,86.96,86.96,86.8,86.81,19700.0,52.4811,52.4811,52.3845,52.3906,19700.0
2010-11-01 10:00:00,86.78,86.81,86.63,86.63,9900.0,52.3725,52.3906,52.282,52.282,9900.0
2010-11-01 10:30:00,86.66,86.67,86.53,86.54,17600.0,52.3001,52.3061,52.2216,52.2276,17600.0
2010-11-01 11:00:00,86.53,86.54,86.5,86.5,5100.0,52.2216,52.2276,52.2035,52.2035,5100.0
2010-11-01 11:30:00,86.51,86.54,86.5,86.53,4200.0,52.2095,52.2276,52.2035,52.2216,4200.0
2010-11-01 12:00:00,86.5,86.52,86.45,86.51,3500.0,52.2035,52.2156,52.1733,52.2095,3500.0
2010-11-01 12:30:00,86.52,86.53,86.46,86.52,1300.0,52.2156,52.2216,52.1794,52.2156,1300.0
2010-11-01 13:00:00,86.53,86.55,86.52,86.52,6800.0,52.2216,52.2337,52.2156,52.2156,6800.0
2010-11-01 13:30:00,86.55,86.55,86.52,86.54,5900.0,52.2337,52.2337,52.2156,52.2276,5900.0
2010-11-01 14:00:00,86.54,86.55,86.51,86.53,8400.0,52.2276,52.2337,52.2095,52.2216,8400.0
2010-11-01 14:30:00,86.53,86.59,86.53,86.53,6900.0,52.2216,52.2578,52.2216,52.2216,6900.0
2010-11-01 15:00:00,86.55,86.58,86.53,86.55,4000.0,52.2337,52.2518,52.2216,52.2337,4000.0
2010-11-01 15:30:00,86.53,86.56,86.5,86.5,9500.0,52.2216,52.2397,52.2035,52.2035,9500.0
2010-11-02 09:30:00,86.7,86.7,86.57,86.67,3500.0,52.3242,52.3242,52.2457,52.3061,3500.0
2010-11-02 10:00:00,86.64,86.69,86.64,86.68,5300.0,52.288,52.3182,52.288,52.3121,5300.0
2010-11-02 10:30:00,86.64,86.65,86.54,86.54,5200.0,52.288,52.294,52.2276,52.2276,5200.0
2010-11-02 11:00:00,86.54,86.65,86.54,86.56,6200.0,52.2276,52.294,52.2276,52.2397,6200.0
2010-11-02 11:30:00,86.63,86.67,86.62,86.66,2000.0,52.282,52.3061,52.2759,52.3001,2000.0
2010-11-02 12:00:00,86.67,86.69,86.64,86.66,2600.0,52.3061,52.3182,52.288,52.3001,2600.0
2010-11-02 12:30:00,86.65,86.69,86.65,86.69,2600.0,52.294,52.3182,52.294,52.3182,2600.0
2010-11-02 13:00:00,86.69,86.69,86.61,86.67,3800.0,52.3182,52.3182,52.2699,52.3061,3800.0
2010-11-02 13:30:00,86.6,86.66,86.55,86.55,2800.0,52.2638,52.3001,52.2337,52.2337,2800.0
2010-11-02 14:00:00,86.58,86.65,86.58,86.65,1500.0,52.2518,52.294,52.2518,52.294,1500.0
2010-11-02 14:30:00,86.65,86.69,86.61,86.69,3800.0,52.294,52.3182,52.2699,52.3182,3800.0
2010-11-02 15:00:00,86.69,86.7,86.65,86.65,2800.0,52.3182,52.3242,52.294,52.294,2800.0
2010-11-02 15:30:00,86.65,86.7,86.65,86.66,8500.0,52.294,52.3242,52.294,52.3001,8500.0
2010-11-03 09:30:00,86.92,87.0,86.9,86.93,34600.0,52.457,52.5052,52.4449,52.463,34600.0
2010-11-03 10:00:00,86.92,86.92,86.9,86.91,11900.0,52.457,52.457,52.4449,52.4509,11900.0
2010-11-03 10:30:00,86.92,86.99,86.91,86.99,6700.0,52.457,52.4992,52.4509,52.4992,6700.0
2010-11-03 11:00:00,86.96,87.0,86.94,86.94,5900.0,52.4811,52.5052,52.469,52.469,5900.0
2010-11-03 11:30:00,86.91,86.95,86.88,86.92,27700.0,52.4509,52.4751,52.4328,52.457,27700.0
2010-11-03 12:00:00,86.92,86.93,86.84,86.89,4700.0,52.457,52.463,52.4087,52.4389,4700.0
2010-11-03 12:30:00,86.91,86.96,86.85,86.88,134700.0,52.4509,52.4811,52.4147,52.4328,134700.0
2010-11-03 13:00:00,86.86,86.94,86.86,86.9,3900.0,52.4208,52.469,52.4208,52.4449,3900.0
2010-11-03 13:30:00,86.97,86.98,86.89,86.92,3200.0,52.4871,52.4932,52.4389,52.457,3200.0
2010-11-03 14:00:00,86.93,87.11,86.75,87.11,19200.0,52.463,52.5716,52.3544,52.5716,19200.0
2010-11-03 14:30:00,86.73,86.85,86.55,86.57,18900.0,52.3423,52.4147,52.2337,52.2457,18900.0
2010-11-03 15:00:00,86.55,86.79,86.5,86.74,84600.0,52.2337,52.3785,52.2035,52.3483,84600.0
2010-11-03 15:30:00,86.59,86.92,86.59,86.92,6600.0,52.2578,52.457,52.2578,52.457,6600.0
2010-11-04 09:30:00,87.35,87.5,87.35,87.43,12300.0,52.7165,52.807,52.7165,52.7648,12300.0
2010-11-04 10:00:00,87.41,87.61,87.41,87.52,40300.0,52.7527,52.8734,52.7527,52.8191,40300.0
2010-11-04 10:30:00,87.51,87.55,87.46,87.48,10200.0,52.813,52.8372,52.7829,52.7949,10200.0
2010-11-04 11:00:00,87.49,87.56,87.44,87.48,8000.0,52.801,52.8432,52.7708,52.7949,8000.0
2010-11-04 11:30:00,87.48,87.51,87.38,87.38,4500.0,52.7949,52.813,52.7346,52.7346,4500.0
2010-11-04 12:00:00,87.46,87.52,87.45,87.45,4800.0,52.7829,52.8191,52.7768,52.7768,4800.0
2010-11-04 12:30:00,87.45,87.51,87.4,87.51,3900.0,52.7768,52.813,52.7467,52.813,3900.0
2010-11-04 13:00:00,87.51,87.52,87.36,87.51,8000.0,52.813,52.8191,52.7225,52.813,8000.0
2010-11-04 13:30:00,87.51,87.53,87.42,87.53,7500.0,52.813,52.8251,52.7587,52.8251,7500.0
2010-11-04 14:00:00,87.53,87.53,87.39,87.5,20700.0,52.8251,52.8251,52.7406,52.807,20700.0
2010-11-04 14:30:00,87.44,87.56,87.44,87.51,13300.0,52.7708,52.8432,52.7708,52.813,13300.0
2010-11-04 15:00:00,87.47,87.52,87.39,87.49,14800.0,52.7889,52.8191,52.7406,52.801,14800.0
2010-11-04 15:30:00,87.48,87.56,87.36,87.48,52900.0,52.7949,52.8432,52.7225,52.7949,52900.0
2010-11-05 09:30:00,87.4,87.5,87.3,87.41,17800.0,52.7467,52.807,52.6863,52.7527,17800.0
2010-11-05 10:00:00,87.4,87.48,87.4,87.43,6000.0,52.7467,52.7949,52.7467,52.7648,6000.0
2010-11-05 10:30:00,87.42,87.46,87.31,87.33,13100.0,52.7587,52.7829,52.6923,52.7044,13100.0
2010-11-05 11:00:00,87.33,87.34,87.2,87.23,17400.0,52.7044,52.7104,52.626,52.6441,17400.0
2010-11-05 11:30:00,87.27,87.29,87.21,87.27,16500.0,52.6682,52.6803,52.632,52.6682,16500.0
2010-11-05 12:00:00,87.26,87.27,87.14,87.15,5200.0,52.6622,52.6682,52.5897,52.5958,5200.0
2010-11-05 12:30:00,87.16,87.27,87.13,87.14,6400.0,52.6018,52.6682,52.5837,52.5897,6400.0
2010-11-05 13:00:00,87.17,87.27,87.16,87.25,3200.0,52.6078,52.6682,52.6018,52.6561,3200.0
2010-11-05 13:30:00,87.25,87.28,87.2,87.2,5800.0,52.6561,52.6742,52.626,52.626,5800.0
2010-11-05 14:00:00,87.24,87.4,87.24,87.34,16000.0,52.6501,52.7467,52.6501,52.7104,16000.0
2010-11-05 14:30:00,87.33,87.33,87.25,87.25,7500.0,52.7044,52.7044,52.6561,52.6561,7500.0
2010-11-05 15:00:00,87.25,87.28,87.21,87.25,6600.0,52.6561,52.6742,52.632,52.6561,6600.0
2010-11-05 15:30:00,87.26,87.26,87.15,87.24,18800.0,52.6622,52.6622,52.5958,52.6501,18800.0
2010-11-08 09:30:00,87.38,87.39,87.32,87.37,16600.0,52.7346,52.7406,52.6984,52.7285,16600.0
2010-11-08 10:00:00,87.38,87.43,87.33,87.42,10600.0,52.7346,52.7648,52.7044,52.7587,10600.0
2010-11-08 10:30:00,87.35,87.42,87.35,87.4,13100.0,52.7165,52.7587,52.7165,52.7467,13100.0
2010-11-08 11:00:00,87.38,87.41,87.29,87.29,5900.0,52.7346,52.7527,52.6803,52.6803,5900.0
2010-11-08 11:30:00,87.31,87.33,87.28,87.3,7500.0,52.6923,52.7044,52.6742,52.6863,7500.0
2010-11-08 12:00:00,87.31,87.31,87.21,87.26,6000.0,52.6923,52.6923,52.632,52.6622,6000.0
2010-11-08 12:30:00,87.28,87.3,87.25,87.29,8000.0,52.6742,52.6863,52.6561,52.6803,8000.0
2010-11-08 13:00:00,87.28,87.33,87.2,87.2,5800.0,52.6742,52.7044,52.626,52.626,5800.0
2010-11-08 13:30:00,87.28,87.29,87.2,87.2,3700.0,52.6742,52.6803,52.626,52.626,3700.0
2010-11-08 14:00:00,87.2,87.22,87.16,87.22,7800.0,52.626,52.638,52.6018,52.638,7800.0
2010-11-08 14:30:00,87.19,87.22,87.15,87.16,7300.0,52.6199,52.638,52.5958,52.6018,7300.0
2010-11-08 15:00:00,87.19,87.22,87.17,87.22,10500.0,52.6199,52.638,52.6078,52.638,10500.0
2010-11-08 15:30:00,87.23,87.25,87.19,87.23,13200.0,52.6441,52.6561,52.6199,52.6441,13200.0
2010-11-09 09:30:00,87.37,87.47,87.21,87.29,212700.0,52.7285,52.7889,52.632,52.6803,212700.0
2010-11-09 10:00:00,87.27,87.29,87.2,87.22,28600.0,52.6682,52.6803,52.626,52.638,28600.0
2010-11-09 10:30:00,87.22,87.25,87.13,87.23,35900.0,52.638,52.6561,52.5837,52.6441,35900.0
2010-11-09 11:00:00,87.22,87.24,87.15,87.18,29000.0,52.638,52.6501,52.5958,52.6139,29000.0
2010-11-09 11:30:00,87.18,87.19,87.1,87.1,29400.0,52.6139,52.6199,52.5656,52.5656,29400.0
2010-11-09 12:00:00,87.13,87.15,86.99,87.04,31700.0,52.5837,52.5958,52.4992,52.5294,31700.0
2010-11-09 12:30:00,87.02,87.1,87.02,87.07,5700.0,52.5173,52.5656,52.5173,52.5475,5700.0
2010-11-09 13:00:00,87.03,87.13,86.86,87.0,12700.0,52.5234,52.5837,52.4208,52.5052,12700.0
2010-11-09 13:30:00,86.91,86.97,86.86,86.92,12400.0,52.4509,52.4871,52.4208,52.457,12400.0
2010-11-09 14:00:00,86.95,86.95,86.64,86.74,29100.0,52.4751,52.4751,52.288,52.3483,29100.0
2010-11-09 14:30:00,86.78,86.78,86.64,86.71,5400.0,52.3725,52.3725,52.288,52.3302,5400.0
2010-11-09 15:00:00,86.7,86.75,86.6,86.66,6200.0,52.3242,52.3544,52.2638,52.3001,6200.0
2010-11-09 15:30:00,86.61,86.71,86.58,86.68,9800.0,52.2699,52.3302,52.2518,52.3121,9800.0
2010-11-10 09:30:00,86.56,86.69,86.5,86.64,5300.0,52.2397,52.3182,52.2035,52.288,5300.0
2010-11-10 10:00:00,86.65,86.74,86.65,86.67,1600.0,52.294,52.3483,52.294,52.3061,1600.0
2010-11-10 10:30:00,86.66,86.67,86.48,86.49,9700.0,52.3001,52.3061,52.1914,52.1975,9700.0
2010-11-10 11:00:00,86.43,86.5,86.37,86.48,27700.0,52.1612,52.2035,52.125,52.1914,27700.0
2010-11-10 11:30:00,86.46,86.46,86.33,86.35,12400.0,52.1794,52.1794,52.1009,52.113,12400.0
2010-11-10 12:00:00,86.35,86.36,86.29,86.36,10300.0,52.113,52.119,52.0768,52.119,10300.0
2010-11-10 12:30:00,86.36,86.39,86.31,86.37,19000.0,52.119,52.1371,52.0888,52.125,19000.0
2010-11-10 13:00:00,86.37,86.57,86.2,86.55,18400.0,52.125,52.2457,52.0224,52.2337,18400.0
2010-11-10 13:30:00,86.54,86.58,86.46,86.58,5500.0,52.2276,52.2518,52.1794,52.2518,5500.0
2010-11-10 14:00:00,86.57,86.72,86.57,86.6,8100.0,52.2457,52.3363,52.2457,52.2638,8100.0
2010-11-10 14:30:00,86.68,86.87,86.64,86.87,6200.0,52.3121,52.4268,52.288,52.4268,6200.0
2010-11-10 15:00:00,86.89,86.89,86.75,86.83,4700.0,52.4389,52.4389,52.3544,52.4027,4700.0
2010-11-10 15:30:00,86.79,86.83,86.75,86.77,8300.0,52.3785,52.4027,52.3544,52.3664,8300.0
2010-11-11 09:30:00,86.95,87.01,86.7,86.72,11900.0,52.4751,52.5113,52.3242,52.3363,11900.0
2010-11-11 10:00:00,86.72,86.72,86.66,86.72,4600.0,52.3363,52.3363,52.3001,52.3363,4600.0
2010-11-11 10:30:00,86.72,86.72,86.64,86.65,2200.0,52.3363,52.3363,52.288,52.294,2200.0
2010-11-11 11:00:00,86.64,86.73,86.62,86.62,1500.0,52.288,52.3423,52.2759,52.2759,1500.0
2010-11-11 11:30:00,86.65,86.71,86.63,86.63,2900.0,52.294,52.3302,52.282,52.282,2900.0
2010-11-11 12:00:00,86.65,86.65,86.56,86.56,4900.0,52.294,52.294,52.2397,52.2397,4900.0
2010-11-11 12:30:00,86.57,86.61,86.53,86.57,5900.0,52.2457,52.2699,52.2216,52.2457,5900.0
2010-11-11 13:00:00,86.59,86.68,86.54,86.63,3400.0,52.2578,52.3121,52.2276,52.282,3400.0
2010-11-11 13:30:00,86.6,86.62,86.57,86.57,4000.0,52.2638,52.2759,52.2457,52.2457,4000.0
2010-11-11 14:00:00,86.59,86.7,86.57,86.64,6800.0,52.2578,52.3242,52.2457,52.288,6800.0
2010-11-11 14:30:00,86.69,86.7,86.66,86.7,3600.0,52.3182,52.3242,52.3001,52.3242,3600.0
2010-11-11 15:00:00,86.69,86.7,86.63,86.69,12500.0,52.3182,52.3242,52.282,52.3182,12500.0
2010-11-11 15:30:00,86.65,86.81,86.63,86.79,14400.0,52.294,52.3906,52.282,52.3785,14400.0
2010-11-12 09:30:00,86.63,86.67,86.48,86.64,6200.0,52.282,52.3061,52.1914,52.288,6200.0
2010-11-12 10:00:00,86.63,86.7,86.58,86.66,8800.0,52.282,52.3242,52.2518,52.3001,8800.0
2010-11-12 10:30:00,86.63,86.66,86.61,86.63,15900.0,52.282,52.3001,52.2699,52.282,15900.0
2010-11-12 11:00:00,86.63,86.66,86.59,86.61,7500.0,52.282,52.3001,52.2578,52.2699,7500.0
2010-11-12 11:30:00,86.6,86.6,86.2,86.27,9100.0,52.2638,52.2638,52.0224,52.0647,9100.0
2010-11-12 12:00:00,86.36,86.36,86.05,86.21,7200.0,52.119,52.119,51.9319,52.0285,7200.0
2010-11-12 12:30:00,86.14,86.31,86.14,86.24,4400.0,51.9862,52.0888,51.9862,52.0466,4400.0
2010-11-12 13:00:00,86.26,86.32,86.23,86.3,14000.0,52.0587,52.0949,52.0405,52.0828,14000.0
2010-11-12 13:30:00,86.29,86.37,86.27,86.36,7600.0,52.0768,52.125,52.0647,52.119,7600.0
2010-11-12 14:00:00,86.36,86.4,86.32,86.36,8000.0,52.119,52.1431,52.0949,52.119,8000.0
2010-11-12 14:30:00,86.33,86.35,86.13,86.26,6500.0,52.1009,52.113,51.9802,52.0587,6500.0
2010-11-12 15:00:00,86.26,86.29,86.23,86.24,16800.0,52.0587,52.0768,52.0405,52.0466,16800.0
2010-11-12 15:30:00,86.25,86.25,86.14,86.14,17200.0,52.0526,52.0526,51.9862,51.9862,17200.0
2010-11-15 09:30:00,85.69,85.69,85.53,85.6,27500.0,51.7147,51.7147,51.6181,51.6603,27500.0
2010-11-15 10:00:00,85.59,85.72,85.59,85.63,28000.0,51.6543,51.7328,51.6543,51.6784,28000.0
2010-11-15 10:30:00,85.64,85.67,85.58,85.66,13700.0,51.6845,51.7026,51.6483,51.6965,13700.0
2010-11-15 11:00:00,85.65,85.77,85.59,85.74,19200.0,51.6905,51.7629,51.6543,51.7448,19200.0
2010-11-15 11:30:00,85.75,85.75,85.64,85.64,14000.0,51.7509,51.7509,51.6845,51.6845,14000.0
2010-11-15 12:00:00,85.59,85.72,85.59,85.64,20900.0,51.6543,51.7328,51.6543,51.6845,20900.0
2010-11-15 12:30:00,85.66,85.66,85.63,85.65,86400.0,51.6965,51.6965,51.6784,51.6905,86400.0
2010-11-15 13:00:00,85.65,85.78,85.65,85.72,91200.0,51.6905,51.769,51.6905,51.7328,91200.0
2010-11-15 13:30:00,85.72,85.72,85.46,85.48,14100.0,51.7328,51.7328,51.5758,51.5879,14100.0
2010-11-15 14:00:00,85.48,85.56,85.28,85.29,53700.0,51.5879,51.6362,51.4672,51.4733,53700.0
2010-11-15 14:30:00,85.26,85.28,85.17,85.17,57900.0,51.4551,51.4672,51.4008,51.4008,57900.0
2010-11-15 15:00:00,85.2,85.22,85.1,85.11,58800.0,51.4189,51.431,51.3586,51.3646,58800.0
2010-11-15 15:30:00,85.1,85.13,84.97,84.99,40400.0,51.3586,51.3767,51.2801,51.2922,40400.0
2010-11-16 09:30:00,85.32,85.32,85.19,85.19,43800.0,51.4914,51.4914,51.4129,51.4129,43800.0
2010-11-16 10:00:00,85.22,85.22,85.16,85.22,7600.0,51.431,51.431,51.3948,51.431,7600.0
2010-11-16 10:30:00,85.18,85.27,85.01,85.07,19800.0,51.4069,51.4612,51.3043,51.3405,19800.0
2010-11-16 11:00:00,85.04,85.08,84.89,84.98,15300.0,51.3224,51.3465,51.2318,51.2862,15300.0
2010-11-16 11:30:00,84.97,85.0,84.8,85.0,24100.0,51.2801,51.2982,51.1775,51.2982,24100.0
2010-11-16 12:00:00,85.01,85.1,85.0,85.1,7000.0,51.3043,51.3586,51.2982,51.3586,7000.0
2010-11-16 12:30:00,85.08,85.11,84.93,84.93,15300.0,51.3465,51.3646,51.256,51.256,15300.0
2010-11-16 13:00:00,84.92,85.13,84.92,85.11,9400.0,51.25,51.3767,51.25,51.3646,9400.0
2010-11-16 13:30:00,85.12,85.19,85.09,85.18,17100.0,51.3707,51.4129,51.3525,51.4069,17100.0
2010-11-16 14:00:00,85.2,85.26,85.14,85.19,45400.0,51.4189,51.4551,51.3827,51.4129,45400.0
2010-11-16 14:30:00,85.19,85.33,85.15,85.31,13900.0,51.4129,51.4974,51.3888,51.4853,13900.0
2010-11-16 15:00:00,85.28,85.33,85.24,85.24,23200.0,51.4672,51.4974,51.4431,51.4431,23200.0
2010-11-16 15:30:00,85.28,85.39,85.25,85.39,13500.0,51.4672,51.5336,51.4491,51.5336,13500.0
2010-11-17 09:30:00,85.59,85.62,85.51,85.57,34800.0,51.6543,51.6724,51.606,51.6422,34800.0
2010-11-17 10:00:00,85.58,85.65,85.55,85.65,4800.0,51.6483,51.6905,51.6302,51.6905,4800.0
2010-11-17 10:30:00,85.69,85.7,85.6,85.69,3000.0,51.7147,51.7207,51.6603,51.7147,3000.0
2010-11-17 11:00:00,85.7,85.71,85.52,85.61,6700.0,51.7207,51.7267,51.6121,51.6664,6700.0
2010-11-17 11:30:00,85.58,85.67,85.58,85.63,6500.0,51.6483,51.7026,51.6483,51.6784,6500.0
2010-11-17 12:00:00,85.63,85.68,85.57,85.61,3700.0,51.6784,51.7086,51.6422,51.6664,3700.0
2010-11-17 12:30:00,85.61,85.61,85.59,85.6,3500.0,51.6664,51.6664,51.6543,51.6603,3500.0
2010-11-17 13:00:00,85.58,85.58,85.46,85.55,19400.0,51.6483,51.6483,51.5758,51.6302,19400.0
2010-11-17 13:30:00,85.54,85.54,85.37,85.39,10500.0,51.6241,51.6241,51.5215,51.5336,10500.0
2010-11-17 14:00:00,85.37,85.41,85.36,85.41,6400.0,51.5215,51.5457,51.5155,51.5457,6400.0
2010-11-17 14:30:00,85.41,85.5,85.41,85.42,7700.0,51.5457,51.6,51.5457,51.5517,7700.0
2010-11-17 15:00:00,85.4,85.42,85.25,85.25,14600.0,51.5396,51.5517,51.4491,51.4491,14600.0
2010-11-17 15:30:00,85.27,85.39,85.27,85.39,7100.0,51.4612,51.5336,51.4612,51.5336,7100.0
2010-11-18 09:30:00,85.28,85.3,85.12,85.18,9600.0,51.4672,51.4793,51.3707,51.4069,9600.0
2010-11-18 10:00:00,85.17,85.17,84.95,84.95,14200.0,51.4008,51.4008,51.2681,51.2681,14200.0
2010-11-18 10:30:00,84.96,85.03,84.95,85.0,7200.0,51.2741,51.3163,51.2681,51.2982,7200.0
2010-11-18 11:00:00,85.0,85.03,84.92,84.99,10500.0,51.2982,51.3163,51.25,51.2922,10500.0
2010-11-18 11:30:00,84.98,85.0,84.92,84.92,18900.0,51.2862,51.2982,51.25,51.25,18900.0
2010-11-18 12:00:00,84.91,84.97,84.9,84.94,20000.0,51.2439,51.2801,51.2379,51.262,20000.0
2010-11-18 12:30:00,84.96,85.05,84.94,85.05,12100.0,51.2741,51.3284,51.262,51.3284,12100.0
2010-11-18 13:00:00,85.05,85.06,85.0,85.0,6700.0,51.3284,51.3344,51.2982,51.2982,6700.0
2010-11-18 13:30:00,84.99,85.09,84.99,85.05,9600.0,51.2922,51.3525,51.2922,51.3284,9600.0
2010-11-18 14:00:00,85.06,85.08,85.0,85.03,10200.0,51.3344,51.3465,51.2982,51.3163,10200.0
2010-11-18 14:30:00,85.06,85.18,85.05,85.18,21300.0,51.3344,51.4069,51.3284,51.4069,21300.0
2010-11-18 15:00:00,85.18,85.18,85.11,85.17,8700.0,51.4069,51.4069,51.3646,51.4008,8700.0
2010-11-18 15:30:00,85.15,85.21,85.15,85.18,11700.0,51.3888,51.425,51.3888,51.4069,11700.0
2010-11-19 09:30:00,85.22,85.24,85.11,85.18,7200.0,51.431,51.4431,51.3646,51.4069,7200.0
2010-11-19 10:00:00,85.21,85.23,85.17,85.17,4700.0,51.425,51.437,51.4008,51.4008,4700.0
2010-11-19 10:30:00,85.2,85.22,85.16,85.19,9400.0,51.4189,51.431,51.3948,51.4129,9400.0
2010-11-19 11:00:00,85.19,85.27,85.17,85.26,6300.0,51.4129,51.4612,51.4008,51.4551,6300.0
2010-11-19 11:30:00,85.32,85.34,85.27,85.31,12600.0,51.4914,51.5034,51.4612,51.4853,12600.0
2010-11-19 12:00:00,85.32,85.32,85.25,85.26,3300.0,51.4914,51.4914,51.4491,51.4551,3300.0
2010-11-19 12:30:00,85.32,85.36,85.27,85.28,36600.0,51.4914,51.5155,51.4612,51.4672,36600.0
2010-11-19 13:00:00,85.27,85.33,85.27,85.32,5500.0,51.4612,51.4974,51.4612,51.4914,5500.0
2010-11-19 13:30:00,85.29,85.33,85.27,85.29,15600.0,51.4733,51.4974,51.4612,51.4733,15600.0
2010-11-19 14:00:00,85.27,85.31,85.27,85.3,2200.0,51.4612,51.4853,51.4612,51.4793,2200.0
2010-11-19 14:30:00,85.31,85.32,85.27,85.29,3800.0,51.4853,51.4914,51.4612,51.4733,3800.0
2010-11-19 15:00:00,85.29,85.31,85.26,85.27,7500.0,51.4733,51.4853,51.4551,51.4612,7500.0
2010-11-19 15:30:00,85.27,85.34,85.26,85.3,13600.0,51.4612,51.5034,51.4551,51.4793,13600.0
2010-11-22 09:30:00,85.54,85.54,85.44,85.46,12400.0,51.6241,51.6241,51.5638,51.5758,12400.0
2010-11-22 10:00:00,85.49,85.61,85.49,85.55,7900.0,51.594,51.6664,51.594,51.6302,7900.0
2010-11-22 10:30:00,85.59,85.62,85.57,85.59,5100.0,51.6543,51.6724,51.6422,51.6543,5100.0
2010-11-22 11:00:00,85.56,85.56,85.51,85.51,18300.0,51.6362,51.6362,51.606,51.606,18300.0
2010-11-22 11:30:00,85.5,85.54,85.42,85.5,8700.0,51.6,51.6241,51.5517,51.6,8700.0
2010-11-22 12:00:00,85.48,85.53,85.4,85.4,76900.0,51.5879,51.6181,51.5396,51.5396,76900.0
2010-11-22 12:30:00,85.47,85.59,85.46,85.55,6200.0,51.5819,51.6543,51.5758,51.6302,6200.0
2010-11-22 13:00:00,85.56,85.56,85.48,85.48,4800.0,51.6362,51.6362,51.5879,51.5879,4800.0
2010-11-22 13:30:00,85.49,85.57,85.48,85.55,3700.0,51.594,51.6422,51.5879,51.6302,3700.0
2010-11-22 14:00:00,85.49,85.69,85.49,85.67,11200.0,51.594,51.7147,51.594,51.7026,11200.0
2010-11-22 14:30:00,85.72,85.74,85.6,85.64,55700.0,51.7328,51.7448,51.6603,51.6845,55700.0
2010-11-22 15:00:00,85.65,85.65,85.62,85.65,40600.0,51.6905,51.6905,51.6724,51.6905,40600.0
2010-11-22 15:30:00,85.65,85.77,85.65,85.74,27500.0,51.6905,51.7629,51.6905,51.7448,27500.0
2010-11-23 09:30:00,86.06,86.1,86.0,86.08,6200.0,51.938,51.9621,51.9017,51.95,6200.0
2010-11-23 10:00:00,86.1,86.14,86.02,86.14,4500.0,51.9621,51.9862,51.9138,51.9862,4500.0
2010-11-23 10:30:00,86.12,86.12,85.97,86.01,5200.0,51.9742,51.9742,51.8836,51.9078,5200.0
2010-11-23 11:00:00,86.01,86.09,85.98,86.09,4300.0,51.9078,51.9561,51.8897,51.9561,4300.0
2010-11-23 11:30:00,86.09,86.12,86.0,86.03,5600.0,51.9561,51.9742,51.9017,51.9198,5600.0
2010-11-23 12:00:00,86.0,86.01,85.96,86.0,5100.0,51.9017,51.9078,51.8776,51.9017,5100.0
2010-11-23 12:30:00,86.0,86.03,85.95,85.96,30500.0,51.9017,51.9198,51.8716,51.8776,30500.0
2010-11-23 13:00:00,85.96,85.96,85.77,85.84,40500.0,51.8776,51.8776,51.7629,51.8052,40500.0
2010-11-23 13:30:00,85.8,85.85,85.77,85.8,182900.0,51.781,51.8112,51.7629,51.781,182900.0
2010-11-23 14:00:00,85.78,85.84,85.75,85.83,17400.0,51.769,51.8052,51.7509,51.7991,17400.0
2010-11-23 14:30:00,85.84,85.85,85.78,85.85,10400.0,51.8052,51.8112,51.769,51.8112,10400.0
2010-11-23 15:00:00,85.85,85.93,85.81,85.9,26200.0,51.8112,51.8595,51.7871,51.8414,26200.0
2010-11-23 15:30:00,85.9,85.92,85.87,85.9,13700.0,51.8414,51.8535,51.8233,51.8414,13700.0
2010-11-24 09:30:00,85.6,85.6,85.52,85.55,5300.0,51.6603,51.6603,51.6121,51.6302,5300.0
2010-11-24 10:00:00,85.52,85.57,85.41,85.45,7000.0,51.6121,51.6422,51.5457,51.5698,7000.0
2010-11-24 10:30:00,85.43,85.45,85.29,85.35,5400.0,51.5577,51.5698,51.4733,51.5095,5400.0
2010-11-24 11:00:00,85.35,85.43,85.27,85.31,11000.0,51.5095,51.5577,51.4612,51.4853,11000.0
2010-11-24 11:30:00,85.31,85.35,85.27,85.35,24400.0,51.4853,51.5095,51.4612,51.5095,24400.0
2010-11-24 12:00:00,85.35,85.37,85.2,85.2,144900.0,51.5095,51.5215,51.4189,51.4189,144900.0
2010-11-24 12:30:00,85.24,85.33,85.22,85.3,9800.0,51.4431,51.4974,51.431,51.4793,9800.0
2010-11-24 13:00:00,85.18,85.35,85.1,85.31,10900.0,51.4069,51.5095,51.3586,51.4853,10900.0
2010-11-24 13:30:00,85.27,85.33,85.17,85.29,5200.0,51.4612,51.4974,51.4008,51.4733,5200.0
2010-11-24 14:00:00,85.3,85.36,85.23,85.23,15500.0,51.4793,51.5155,51.437,51.437,15500.0
2010-11-24 14:30:00,85.22,85.29,85.18,85.23,37700.0,51.431,51.4733,51.4069,51.437,37700.0
2010-11-24 15:00:00,85.25,85.27,85.21,85.22,88000.0,51.4491,51.4612,51.425,51.431,88000.0
2010-11-24 15:30:00,85.23,85.28,85.2,85.28,7000.0,51.437,51.4672,51.4189,51.4672,7000.0
2010-11-26 09:30:00,85.38,85.38,85.24,85.32,11800.0,51.5276,51.5276,51.4431,51.4914,11800.0
2010-11-26 10:00:00,85.33,85.35,85.32,85.35,1000.0,51.4974,51.5095,51.4914,51.5095,1000.0
2010-11-26 10:30:00,85.35,85.44,85.35,85.43,4300.0,51.5095,51.5638,51.5095,51.5577,4300.0
2010-11-26 11:00:00,85.41,85.42,85.38,85.39,3400.0,51.5457,51.5517,51.5276,51.5336,3400.0
2010-11-26 11:30:00,85.43,85.45,85.4,85.4,4700.0,51.5577,51.5698,51.5396,51.5396,4700.0
2010-11-26 12:00:00,85.47,85.47,85.4,85.44,4900.0,51.5819,51.5819,51.5396,51.5638,4900.0
2010-11-26 12:30:00,85.43,85.47,85.4,85.47,4000.0,51.5577,51.5819,51.5396,51.5819,4000.0
2010-11-29 09:30:00,85.71,85.71,85.59,85.65,11200.0,51.7267,51.7267,51.6543,51.6905,11200.0
2010-11-29 10:00:00,85.66,85.66,85.55,85.6,6500.0,51.6965,51.6965,51.6302,51.6603,6500.0
2010-11-29 10:30:00,85.54,85.54,85.42,85.42,69000.0,51.6241,51.6241,51.5517,51.5517,69000.0
2010-11-29 11:00:00,85.5,85.52,85.48,85.51,800.0,51.6,51.6121,51.5879,51.606,800.0
2010-11-29 11:30:00,85.52,85.55,85.44,85.54,4900.0,51.6121,51.6302,51.5638,51.6241,4900.0
2010-11-29 12:00:00,85.53,85.53,85.47,85.53,1100.0,51.6181,51.6181,51.5819,51.6181,1100.0
2010-11-29 12:30:00,85.57,85.59,85.53,85.54,4100.0,51.6422,51.6543,51.6181,51.6241,4100.0
2010-11-29 13:00:00,85.55,85.62,85.52,85.62,4800.0,51.6302,51.6724,51.6121,51.6724,4800.0
2010-11-29 13:30:00,85.61,85.61,85.55,85.56,10700.0,51.6664,51.6664,51.6302,51.6362,10700.0
2010-11-29 14:00:00,85.56,85.69,85.52,85.69,9700.0,51.6362,51.7147,51.6121,51.7147,9700.0
2010-11-29 14:30:00,85.65,85.68,85.58,85.64,12600.0,51.6905,51.7086,51.6483,51.6845,12600.0
2010-11-29 15:00:00,85.64,85.64,85.51,85.51,15000.0,51.6845,51.6845,51.606,51.606,15000.0
2010-11-29 15:30:00,85.49,85.58,85.47,85.58,7100.0,51.594,51.6483,51.5819,51.6483,7100.0
2010-11-30 09:30:00,85.87,85.87,85.76,85.79,15200.0,51.8233,51.8233,51.7569,51.775,15200.0
2010-11-30 10:00:00,85.78,85.8,85.78,85.78,1900.0,51.769,51.781,51.769,51.769,1900.0
2010-11-30 10:30:00,85.76,85.8,85.75,85.79,5500.0,51.7569,51.781,51.7509,51.775,5500.0
2010-11-30 11:00:00,85.79,85.87,85.77,85.87,31000.0,51.775,51.8233,51.7629,51.8233,31000.0
2010-11-30 11:30:00,85.89,85.89,85.77,85.8,24900.0,51.8354,51.8354,51.7629,51.781,24900.0
2010-11-30 12:00:00,85.78,85.83,85.77,85.83,31200.0,51.769,51.7991,51.7629,51.7991,31200.0
2010-11-30 12:30:00,85.84,85.87,85.82,85.82,1700.0,51.8052,51.8233,51.7931,51.7931,1700.0
2010-11-30 13:00:00,85.79,85.79,85.67,85.74,6000.0,51.775,51.775,51.7026,51.7448,6000.0
2010-11-30 13:30:00,85.75,85.78,85.67,85.67,7300.0,51.7509,51.769,51.7026,51.7026,7300.0
2010-11-30 14:00:00,85.67,85.73,85.64,85.71,3400.0,51.7026,51.7388,51.6845,51.7267,3400.0
2010-11-30 14:30:00,85.7,85.76,85.65,85.68,5200.0,51.7207,51.7569,51.6905,51.7086,5200.0
2010-11-30 15:00:00,85.66,85.67,85.62,85.62,9100.0,51.6965,51.7026,51.6724,51.6724,9100.0
2010-11-30 15:30:00,85.62,85.66,85.56,85.62,26000.0,51.6724,51.6965,51.6362,51.6724,26000.0
2010-12-01 09:30:00,84.78,84.81,84.59,84.63,287700.0,51.3297,51.3478,51.2146,51.2388,287700.0
2010-12-01 10:00:00,84.64,84.82,84.45,84.79,100900.0,51.2449,51.3539,51.1299,51.3357,100900.0
2010-12-01 10:30:00,84.8,84.82,84.78,84.79,115300.0,51.3418,51.3539,51.3297,51.3357,115300.0
2010-12-01 11:00:00,84.8,84.86,84.8,84.84,4800.0,51.3418,51.3781,51.3418,51.366,4800.0
2010-12-01 11:30:00,84.8,84.8,84.73,84.74,2400.0,51.3418,51.3418,51.2994,51.3054,2400.0
2010-12-01 12:00:00,84.71,84.76,84.71,84.76,4200.0,51.2873,51.3176,51.2873,51.3176,4200.0
2010-12-01 12:30:00,84.78,84.8,84.66,84.66,2000.0,51.3297,51.3418,51.257,51.257,2000.0
2010-12-01 13:00:00,84.64,84.73,84.51,84.73,34400.0,51.2449,51.2994,51.1662,51.2994,34400.0
2010-12-01 13:30:00,84.7,84.7,84.63,84.63,4500.0,51.2812,51.2812,51.2388,51.2388,4500.0
2010-12-01 14:00:00,84.67,84.69,84.62,84.64,7300.0,51.2631,51.2752,51.2328,51.2449,7300.0
2010-12-01 14:30:00,84.68,84.71,84.61,84.62,6700.0,51.2691,51.2873,51.2267,51.2328,6700.0
2010-12-01 15:00:00,84.6,84.66,84.55,84.6,22400.0,51.2207,51.257,51.1904,51.2207,22400.0
2010-12-01 15:30:00,84.59,84.59,84.37,84.57,41500.0,51.2146,51.2146,51.0814,51.2025,41500.0
2010-12-02 09:30:00,84.51,84.57,84.45,84.55,42700.0,51.1662,51.2025,51.1299,51.1904,42700.0
2010-12-02 10:00:00,84.42,84.5,84.37,84.48,19900.0,51.1117,51.1601,51.0814,51.148,19900.0
2010-12-02 10:30:00,84.48,84.58,84.48,84.58,32600.0,51.148,51.2086,51.148,51.2086,32600.0
2010-12-02 11:00:00,84.53,84.62,84.51,84.62,15900.0,51.1783,51.2328,51.1662,51.2328,15900.0
2010-12-02 11:30:00,84.65,84.7,84.62,84.7,24900.0,51.251,51.2812,51.2328,51.2812,24900.0
2010-12-02 12:00:00,84.73,84.73,84.64,84.66,6200.0,51.2994,51.2994,51.2449,51.257,6200.0
2010-12-02 12:30:00,84.63,84.63,84.55,84.56,7900.0,51.2388,51.2388,51.1904,51.1965,7900.0
2010-12-02 13:00:00,84.58,84.6,84.55,84.58,9300.0,51.2086,51.2207,51.1904,51.2086,9300.0
2010-12-02 13:30:00,84.57,84.57,84.46,84.49,7500.0,51.2025,51.2025,51.1359,51.1541,7500.0
2010-12-02 14:00:00,84.5,84.57,84.39,84.45,114400.0,51.1601,51.2025,51.0935,51.1299,114400.0
2010-12-02 14:30:00,84.45,84.5,84.41,84.45,49300.0,51.1299,51.1601,51.1057,51.1299,49300.0
2010-12-02 15:00:00,84.42,84.48,84.36,84.38,12200.0,51.1117,51.148,51.0754,51.0875,12200.0
2010-12-02 15:30:00,84.44,84.44,84.36,84.36,13000.0,51.1238,51.1238,51.0754,51.0754,13000.0
2010-12-03 09:30:00,84.71,84.77,84.62,84.71,36900.0,51.2873,51.3236,51.2328,51.2873,36900.0
2010-12-03 10:00:00,84.66,84.66,84.49,84.51,14100.0,51.257,51.257,51.1541,51.1662,14100.0
2010-12-03 10:30:00,84.52,84.56,84.5,84.53,9400.0,51.1722,51.1965,51.1601,51.1783,9400.0
2010-12-03 11:00:00,84.52,84.65,84.52,84.61,8500.0,51.1722,51.251,51.1722,51.2267,8500.0
2010-12-03 11:30:00,84.58,84.62,84.52,84.55,20600.0,51.2086,51.2328,51.1722,51.1904,20600.0
2010-12-03 12:00:00,84.56,84.62,84.54,84.56,7000.0,51.1965,51.2328,51.1844,51.1965,7000.0
2010-12-03 12:30:00,84.57,84.62,84.5,84.52,7500.0,51.2025,51.2328,51.1601,51.1722,7500.0
2010-12-03 13:00:00,84.52,84.62,84.51,84.59,6900.0,51.1722,51.2328,51.1662,51.2146,6900.0
2010-12-03 13:30:00,84.55,84.57,84.39,84.4,27200.0,51.1904,51.2025,51.0935,51.0996,27200.0
2010-12-03 14:00:00,84.45,84.45,84.36,84.41,12900.0,51.1299,51.1299,51.0754,51.1057,12900.0
2010-12-03 14:30:00,84.36,84.4,84.33,84.33,19000.0,51.0754,51.0996,51.0572,51.0572,19000.0
2010-12-03 15:00:00,84.33,84.45,84.32,84.35,27100.0,51.0572,51.1299,51.0512,51.0693,27100.0
2010-12-03 15:30:00,84.35,84.4,84.19,84.32,25600.0,51.0693,51.0996,50.9725,51.0512,25600.0
2010-12-06 09:30:00,84.79,84.79,84.63,84.67,11000.0,51.3357,51.3357,51.2388,51.2631,11000.0
2010-12-06 10:00:00,84.65,84.7,84.62,84.69,3400.0,51.251,51.2812,51.2328,51.2752,3400.0
2010-12-06 10:30:00,84.68,84.74,84.67,84.71,3100.0,51.2691,51.3054,51.2631,51.2873,3100.0
2010-12-06 11:00:00,84.73,84.8,84.7,84.72,5800.0,51.2994,51.3418,51.2812,51.2933,5800.0
2010-12-06 11:30:00,84.7,84.78,84.7,84.73,2300.0,51.2812,51.3297,51.2812,51.2994,2300.0
2010-12-06 12:00:00,84.69,84.71,84.69,84.7,1600.0,51.2752,51.2873,51.2752,51.2812,1600.0
2010-12-06 12:30:00,84.72,84.72,84.65,84.66,4300.0,51.2933,51.2933,51.251,51.257,4300.0
2010-12-06 13:00:00,84.68,84.68,84.54,84.58,9600.0,51.2691,51.2691,51.1844,51.2086,9600.0
2010-12-06 13:30:00,84.59,84.67,84.59,84.66,4000.0,51.2146,51.2631,51.2146,51.257,4000.0
2010-12-06 14:00:00,84.64,84.68,84.63,84.68,3300.0,51.2449,51.2691,51.2388,51.2691,3300.0
2010-12-06 14:30:00,84.7,84.76,84.69,84.74,12100.0,51.2812,51.3176,51.2752,51.3054,12100.0
2010-12-06 15:00:00,84.76,84.77,84.71,84.77,16900.0,51.3176,51.3236,51.2873,51.3236,16900.0
2010-12-06 15:30:00,84.74,84.79,84.73,84.79,5800.0,51.3054,51.3357,51.2994,51.3357,5800.0
2010-12-07 09:30:00,84.49,84.49,84.31,84.41,21800.0,51.1541,51.1541,51.0451,51.1057,21800.0
2010-12-07 10:00:00,84.34,84.41,84.23,84.25,7700.0,51.0633,51.1057,50.9967,51.0088,7700.0
2010-12-07 10:30:00,84.23,84.25,84.1,84.18,7300.0,50.9967,51.0088,50.918,50.9664,7300.0
2010-12-07 11:00:00,84.17,84.17,84.01,84.08,73000.0,50.9603,50.9603,50.8635,50.9059,73000.0
2010-12-07 11:30:00,84.06,84.19,84.05,84.19,20600.0,50.8937,50.9725,50.8877,50.9725,20600.0
2010-12-07 12:00:00,84.2,84.2,84.1,84.13,6400.0,50.9785,50.9785,50.918,50.9361,6400.0
2010-12-07 12:30:00,84.13,84.13,83.99,83.99,33000.0,50.9361,50.9361,50.8514,50.8514,33000.0
2010-12-07 13:00:00,84.0,84.01,83.73,83.82,33000.0,50.8574,50.8635,50.6939,50.7484,33000.0
2010-12-07 13:30:00,83.82,83.87,83.78,83.78,18300.0,50.7484,50.7787,50.7242,50.7242,18300.0
2010-12-07 14:00:00,83.8,83.8,83.61,83.68,48600.0,50.7363,50.7363,50.6213,50.6637,48600.0
2010-12-07 14:30:00,83.7,83.73,83.53,83.53,44500.0,50.6758,50.6939,50.5729,50.5729,44500.0
2010-12-07 15:00:00,83.54,83.67,83.54,83.62,11100.0,50.5789,50.6576,50.5789,50.6273,11100.0
2010-12-07 15:30:00,83.67,83.8,83.63,83.67,23500.0,50.6576,50.7363,50.6334,50.6576,23500.0
2010-12-08 09:30:00,83.33,83.33,83.1,83.16,67200.0,50.4518,50.4518,50.3125,50.3488,67200.0
2010-12-08 10:00:00,83.19,83.19,83.0,83.01,47500.0,50.367,50.367,50.252,50.258,47500.0
2010-12-08 10:30:00,83.02,83.05,82.74,82.87,68800.0,50.2641,50.2822,50.0946,50.1733,68800.0
2010-12-08 11:00:00,82.79,82.88,82.75,82.83,51300.0,50.1248,50.1793,50.1006,50.149,51300.0
2010-12-08 11:30:00,82.83,82.85,82.78,82.83,19700.0,50.149,50.1612,50.1188,50.149,19700.0
2010-12-08 12:00:00,82.84,82.9,82.82,82.87,10100.0,50.1551,50.1914,50.143,50.1733,10100.0
2010-12-08 12:30:00,82.82,82.85,82.57,82.62,191800.0,50.143,50.1612,49.9916,50.0219,191800.0
2010-12-08 13:00:00,82.63,82.95,82.62,82.85,23500.0,50.028,50.2217,50.0219,50.1612,23500.0
2010-12-08 13:30:00,82.81,82.96,82.81,82.89,12300.0,50.1369,50.2278,50.1369,50.1854,12300.0
2010-12-08 14:00:00,82.85,83.07,82.83,83.02,47000.0,50.1612,50.2944,50.149,50.2641,47000.0
2010-12-08 14:30:00,83.01,83.12,83.01,83.04,17500.0,50.258,50.3246,50.258,50.2762,17500.0
2010-12-08 15:00:00,83.01,83.11,82.96,83.05,28700.0,50.258,50.3186,50.2278,50.2822,28700.0
2010-12-08 15:30:00,83.05,83.11,83.03,83.08,24200.0,50.2822,50.3186,50.2701,50.3004,24200.0
2010-12-09 09:30:00,83.23,83.37,83.19,83.21,36400.0,50.3912,50.476,50.367,50.3791,36400.0
2010-12-09 10:00:00,83.2,83.22,83.11,83.12,3500.0,50.3731,50.3852,50.3186,50.3246,3500.0
2010-12-09 10:30:00,83.13,83.22,83.13,83.2,12000.0,50.3307,50.3852,50.3307,50.3731,12000.0
2010-12-09 11:00:00,83.18,83.18,82.96,83.03,87900.0,50.361,50.361,50.2278,50.2701,87900.0
2010-12-09 11:30:00,83.06,83.2,83.02,83.16,10600.0,50.2883,50.3731,50.2641,50.3488,10600.0
2010-12-09 12:00:00,83.14,83.17,83.08,83.08,5500.0,50.3367,50.3549,50.3004,50.3004,5500.0
2010-12-09 12:30:00,83.02,83.24,83.02,83.19,13200.0,50.2641,50.3973,50.2641,50.367,13200.0
2010-12-09 13:00:00,83.15,83.4,83.15,83.21,22200.0,50.3428,50.4942,50.3428,50.3791,22200.0
2010-12-09 13:30:00,83.24,83.32,83.19,83.32,11700.0,50.3973,50.4457,50.367,50.4457,11700.0
2010-12-09 14:00:00,83.32,83.35,83.19,83.23,17900.0,50.4457,50.4639,50.367,50.3912,17900.0
2010-12-09 14:30:00,83.17,83.24,83.13,83.18,13100.0,50.3549,50.3973,50.3307,50.361,13100.0
2010-12-09 15:00:00,83.22,83.24,83.16,83.21,16600.0,50.3852,50.3973,50.3488,50.3791,16600.0
2010-12-09 15:30:00,83.2,83.25,83.2,83.22,28800.0,50.3731,50.4033,50.3731,50.3852,28800.0
2010-12-10 09:30:00,83.07,83.25,82.94,83.03,13100.0,50.2944,50.4033,50.2156,50.2701,13100.0
2010-12-10 10:00:00,83.03,83.21,82.98,83.14,18400.0,50.2701,50.3791,50.2399,50.3367,18400.0
2010-12-10 10:30:00,83.1,83.13,83.04,83.07,7500.0,50.3125,50.3307,50.2762,50.2944,7500.0
2010-12-10 11:00:00,83.09,83.12,83.07,83.08,6600.0,50.3065,50.3246,50.2944,50.3004,6600.0
2010-12-10 11:30:00,83.09,83.09,82.99,83.01,5600.0,50.3065,50.3065,50.2459,50.258,5600.0
2010-12-10 12:00:00,83.04,83.04,82.95,82.95,7200.0,50.2762,50.2762,50.2217,50.2217,7200.0
2010-12-10 12:30:00,82.96,82.99,82.9,82.91,29300.0,50.2278,50.2459,50.1914,50.1975,29300.0
2010-12-10 13:00:00,82.91,82.97,82.91,82.95,8600.0,50.1975,50.2338,50.1975,50.2217,8600.0
2010-12-10 13:30:00,82.95,82.99,82.9,82.99,10500.0,50.2217,50.2459,50.1914,50.2459,10500.0
2010-12-10 14:00:00,83.0,83.0,82.9,82.91,4700.0,50.252,50.252,50.1914,50.1975,4700.0
2010-12-10 14:30:00,82.9,82.95,82.86,82.89,13100.0,50.1914,50.2217,50.1672,50.1854,13100.0
2010-12-10 15:00:00,82.85,82.87,82.83,82.84,5700.0,50.1612,50.1733,50.149,50.1551,5700.0
2010-12-10 15:30:00,82.82,82.82,82.72,82.74,28800.0,50.143,50.143,50.0824,50.0946,28800.0
2010-12-13 09:30:00,82.63,82.63,82.51,82.6,24000.0,50.028,50.028,49.9553,50.0098,24000.0
2010-12-13 10:00:00,82.6,82.67,82.52,82.56,14700.0,50.0098,50.0522,49.9614,49.9856,14700.0
2010-12-13 10:30:00,82.58,82.58,82.49,82.56,10400.0,49.9977,49.9977,49.9432,49.9856,10400.0
2010-12-13 11:00:00,82.51,82.78,82.51,82.78,40300.0,49.9553,50.1188,49.9553,50.1188,40300.0
2010-12-13 11:30:00,82.78,82.93,82.75,82.91,27700.0,50.1188,50.2096,50.1006,50.1975,27700.0
2010-12-13 12:00:00,82.93,82.98,82.91,82.94,9500.0,50.2096,50.2399,50.1975,50.2156,9500.0
2010-12-13 12:30:00,82.96,83.06,82.93,82.93,6900.0,50.2278,50.2883,50.2096,50.2096,6900.0
2010-12-13 13:00:00,82.97,83.08,82.95,83.05,15900.0,50.2338,50.3004,50.2217,50.2822,15900.0
2010-12-13 13:30:00,83.11,83.14,83.04,83.08,4900.0,50.3186,50.3367,50.2762,50.3004,4900.0
2010-12-13 14:00:00,83.07,83.07,82.98,82.98,18000.0,50.2944,50.2944,50.2399,50.2399,18000.0
2010-12-13 14:30:00,82.99,83.02,82.97,83.0,20100.0,50.2459,50.2641,50.2338,50.252,20100.0
2010-12-13 15:00:00,83.0,83.0,82.93,82.95,21700.0,50.252,50.252,50.2096,50.2217,21700.0
2010-12-13 15:30:00,82.98,82.99,82.88,82.89,8300.0,50.2399,50.2459,50.1793,50.1854,8300.0
2010-12-14 09:30:00,82.78,82.78,82.63,82.65,14700.0,50.1188,50.1188,50.028,50.0401,14700.0
2010-12-14 10:00:00,82.65,82.7,82.58,82.63,13500.0,50.0401,50.0703,49.9977,50.028,13500.0
2010-12-14 10:30:00,82.66,82.66,82.55,82.59,7200.0,50.0461,50.0461,49.9795,50.0037,7200.0
2010-12-14 11:00:00,82.59,82.64,82.46,82.55,23600.0,50.0037,50.034,49.925,49.9795,23600.0
2010-12-14 11:30:00,82.54,82.61,82.52,82.54,7000.0,49.9735,50.0158,49.9614,49.9735,7000.0
2010-12-14 12:00:00,82.51,82.62,82.5,82.55,23600.0,49.9553,50.0219,49.9493,49.9795,23600.0
2010-12-14 12:30:00,82.55,82.6,82.52,82.58,17300.0,49.9795,50.0098,49.9614,49.9977,17300.0
2010-12-14 13:00:00,82.57,82.62,82.56,82.58,9400.0,49.9916,50.0219,49.9856,49.9977,9400.0
2010-12-14 13:30:00,82.59,82.63,82.52,82.52,17100.0,50.0037,50.028,49.9614,49.9614,17100.0
2010-12-14 14:00:00,82.52,82.64,82.36,82.46,31200.0,49.9614,50.034,49.8645,49.925,31200.0
2010-12-14 14:30:00,82.47,82.54,82.13,82.22,33800.0,49.9311,49.9735,49.7252,49.7797,33800.0
2010-12-14 15:00:00,82.17,82.23,82.0,82.13,47900.0,49.7495,49.7858,49.6465,49.7252,47900.0
2010-12-14 15:30:00,82.11,82.24,82.03,82.19,23100.0,49.7131,49.7918,49.6647,49.7616,23100.0
2010-12-15 09:30:00,82.35,82.5,82.27,82.46,41300.0,49.8584,49.9493,49.81,49.925,41300.0
2010-12-15 10:00:00,82.48,82.49,82.38,82.39,5700.0,49.9371,49.9432,49.8766,49.8827,5700.0
2010-12-15 10:30:00,82.41,82.47,82.37,82.44,12500.0,49.8948,49.9311,49.8705,49.9129,12500.0
2010-12-15 11:00:00,82.44,82.52,82.42,82.51,15800.0,49.9129,49.9614,49.9008,49.9553,15800.0
2010-12-15 11:30:00,82.46,82.46,82.27,82.28,18800.0,49.925,49.925,49.81,49.8161,18800.0
2010-12-15 12:00:00,82.29,82.31,82.18,82.3,8700.0,49.8221,49.8342,49.7555,49.8282,8700.0
2010-12-15 12:30:00,82.3,82.32,82.23,82.28,14300.0,49.8282,49.8403,49.7858,49.8161,14300.0
2010-12-15 13:00:00,82.29,82.32,82.09,82.1,10400.0,49.8221,49.8403,49.701,49.7071,10400.0
2010-12-15 13:30:00,82.13,82.24,82.09,82.24,13200.0,49.7252,49.7918,49.701,49.7918,13200.0
2010-12-15 14:00:00,82.22,82.22,82.0,82.02,6100.0,49.7797,49.7797,49.6465,49.6586,6100.0
2010-12-15 14:30:00,82.0,82.0,81.79,81.96,46000.0,49.6465,49.6465,49.5194,49.6223,46000.0
2010-12-15 15:00:00,81.9,82.07,81.9,81.93,29900.0,49.586,49.6889,49.586,49.6041,29900.0
2010-12-15 15:30:00,81.93,82.0,81.91,81.95,18500.0,49.6041,49.6465,49.592,49.6163,18500.0
2010-12-16 09:30:00,82.0,82.25,81.92,81.92,11000.0,49.6465,49.7979,49.5981,49.5981,11000.0
2010-12-16 10:00:00,81.94,81.94,81.8,81.83,4900.0,49.6102,49.6102,49.5254,49.5436,4900.0
2010-12-16 10:30:00,81.82,81.86,81.79,81.84,11000.0,49.5375,49.5618,49.5194,49.5497,11000.0
2010-12-16 11:00:00,81.84,81.86,81.7,81.73,18500.0,49.5497,49.5618,49.4649,49.4831,18500.0
2010-12-16 11:30:00,81.73,81.93,81.71,81.89,20800.0,49.4831,49.6041,49.4709,49.5799,20800.0
2010-12-16 12:00:00,81.93,81.96,81.84,81.94,21100.0,49.6041,49.6223,49.5497,49.6102,21100.0
2010-12-16 12:30:00,81.91,82.02,81.87,81.98,22300.0,49.592,49.6586,49.5678,49.6344,22300.0
2010-12-16 13:00:00,82.0,82.0,81.87,81.9,19700.0,49.6465,49.6465,49.5678,49.586,19700.0
2010-12-16 13:30:00,81.92,82.04,81.89,82.03,11900.0,49.5981,49.6707,49.5799,49.6647,11900.0
2010-12-16 14:00:00,82.03,82.1,81.96,82.1,10200.0,49.6647,49.7071,49.6223,49.7071,10200.0
2010-12-16 14:30:00,82.1,82.2,82.07,82.15,7800.0,49.7071,49.7676,49.6889,49.7373,7800.0
2010-12-16 15:00:00,82.09,82.25,82.09,82.25,52500.0,49.701,49.7979,49.701,49.7979,52500.0
2010-12-16 15:30:00,82.24,82.31,82.18,82.23,16500.0,49.7918,49.8342,49.7555,49.7858,16500.0
2010-12-17 09:30:00,82.46,82.52,82.45,82.49,22100.0,49.925,49.9614,49.919,49.9432,22100.0
2010-12-17 10:00:00,82.5,82.5,82.43,82.46,3000.0,49.9493,49.9493,49.9069,49.925,3000.0
2010-12-17 10:30:00,82.46,82.53,82.45,82.49,8600.0,49.925,49.9674,49.919,49.9432,8600.0
2010-12-17 11:00:00,82.48,82.53,82.45,82.53,11800.0,49.9371,49.9674,49.919,49.9674,11800.0
2010-12-17 11:30:00,82.53,82.56,82.51,82.52,4300.0,49.9674,49.9856,49.9553,49.9614,4300.0
2010-12-17 12:00:00,82.6,82.62,82.51,82.52,10200.0,50.0098,50.0219,49.9553,49.9614,10200.0
2010-12-17 12:30:00,82.55,82.62,82.55,82.62,2600.0,49.9795,50.0219,49.9795,50.0219,2600.0
2010-12-17 13:00:00,82.61,82.73,82.57,82.69,6200.0,50.0158,50.0885,49.9916,50.0643,6200.0
2010-12-17 13:30:00,82.72,82.83,82.72,82.81,6400.0,50.0824,50.149,50.0824,50.1369,6400.0
2010-12-17 14:00:00,82.82,82.92,82.77,82.87,8500.0,50.143,50.2035,50.1127,50.1733,8500.0
2010-12-17 14:30:00,82.86,82.88,82.8,82.85,9000.0,50.1672,50.1793,50.1309,50.1612,9000.0
2010-12-17 15:00:00,82.84,82.96,82.84,82.91,8400.0,50.1551,50.2278,50.1551,50.1975,8400.0
2010-12-17 15:30:00,82.89,82.9,82.85,82.85,15900.0,50.1854,50.1914,50.1612,50.1612,15900.0
2010-12-20 09:30:00,83.02,83.17,83.02,83.11,17400.0,50.2641,50.3549,50.2641,50.3186,17400.0
2010-12-20 10:00:00,83.14,83.16,83.11,83.16,11700.0,50.3367,50.3488,50.3186,50.3488,11700.0
2010-12-20 10:30:00,83.17,83.25,83.14,83.25,10600.0,50.3549,50.4033,50.3367,50.4033,10600.0
2010-12-20 11:00:00,83.24,83.28,83.21,83.25,21600.0,50.3973,50.4215,50.3791,50.4033,21600.0
2010-12-20 11:30:00,83.21,83.25,83.14,83.17,9800.0,50.3791,50.4033,50.3367,50.3549,9800.0
2010-12-20 12:00:00,83.16,83.17,83.07,83.07,9900.0,50.3488,50.3549,50.2944,50.2944,9900.0
2010-12-20 12:30:00,83.1,83.1,83.03,83.03,7300.0,50.3125,50.3125,50.2701,50.2701,7300.0
2010-12-20 13:00:00,83.05,83.06,82.96,83.0,19600.0,50.2822,50.2883,50.2278,50.252,19600.0
2010-12-20 13:30:00,83.01,83.02,82.92,83.0,19900.0,50.258,50.2641,50.2035,50.252,19900.0
2010-12-20 14:00:00,83.0,83.0,82.82,82.84,12800.0,50.252,50.252,50.143,50.1551,12800.0
2010-12-20 14:30:00,82.83,82.89,82.81,82.88,10600.0,50.149,50.1854,50.1369,50.1793,10600.0
2010-12-20 15:00:00,82.88,82.88,82.83,82.86,7900.0,50.1793,50.1793,50.149,50.1672,7900.0
2010-12-20 15:30:00,82.88,82.95,82.86,82.9,16300.0,50.1793,50.2217,50.1672,50.1914,16300.0
2010-12-21 09:30:00,82.99,83.14,82.95,83.0,163600.0,50.2459,50.3367,50.2217,50.252,163600.0
2010-12-21 10:00:00,83.0,83.01,82.9,82.99,61800.0,50.252,50.258,50.1914,50.2459,61800.0
2010-12-21 10:30:00,82.99,83.03,82.97,82.98,3400.0,50.2459,50.2701,50.2338,50.2399,3400.0
2010-12-21 11:00:00,82.97,83.02,82.91,82.91,6700.0,50.2338,50.2641,50.1975,50.1975,6700.0
2010-12-21 11:30:00,82.89,82.9,82.76,82.8,8600.0,50.1854,50.1914,50.1067,50.1309,8600.0
2010-12-21 12:00:00,82.78,82.84,82.72,82.73,8300.0,50.1188,50.1551,50.0824,50.0885,8300.0
2010-12-21 12:30:00,82.76,82.85,82.74,82.85,17000.0,50.1067,50.1612,50.0946,50.1612,17000.0
2010-12-21 13:00:00,82.84,82.94,82.82,82.82,11100.0,50.1551,50.2156,50.143,50.143,11100.0
2010-12-21 13:30:00,82.85,82.85,82.73,82.76,6900.0,50.1612,50.1612,50.0885,50.1067,6900.0
2010-12-21 14:00:00,82.76,82.89,82.74,82.83,11300.0,50.1067,50.1854,50.0946,50.149,11300.0
2010-12-21 14:30:00,82.83,83.0,82.83,83.0,17700.0,50.149,50.252,50.149,50.252,17700.0
2010-12-21 15:00:00,82.95,83.03,82.94,82.94,20600.0,50.2217,50.2701,50.2156,50.2156,20600.0
2010-12-21 15:30:00,82.95,83.08,82.93,83.02,16500.0,50.2217,50.3004,50.2096,50.2641,16500.0
2010-12-22 09:30:00,83.18,83.18,82.93,82.93,11700.0,50.361,50.361,50.2096,50.2096,11700.0
2010-12-22 10:00:00,82.96,83.06,82.95,83.02,10100.0,50.2278,50.2883,50.2217,50.2641,10100.0
2010-12-22 10:30:00,83.03,83.07,83.0,83.02,10300.0,50.2701,50.2944,50.252,50.2641,10300.0
2010-12-22 11:00:00,83.04,83.04,82.86,82.86,2300.0,50.2762,50.2762,50.1672,50.1672,2300.0
2010-12-22 11:30:00,82.92,82.96,82.86,82.92,4900.0,50.2035,50.2278,50.1672,50.2035,4900.0
2010-12-22 12:00:00,82.92,82.99,82.89,82.93,9600.0,50.2035,50.2459,50.1854,50.2096,9600.0
2010-12-22 12:30:00,82.9,82.96,82.89,82.93,4800.0,50.1914,50.2278,50.1854,50.2096,4800.0
2010-12-22 13:00:00,82.93,82.93,82.85,82.86,5900.0,50.2096,50.2096,50.1612,50.1672,5900.0
2010-12-22 13:30:00,82.84,82.85,82.76,82.81,4100.0,50.1551,50.1612,50.1067,50.1369,4100.0
2010-12-22 14:00:00,82.84,82.95,82.82,82.85,18800.0,50.1551,50.2217,50.143,50.1612,18800.0
2010-12-22 14:30:00,82.87,82.92,82.86,82.87,27700.0,50.1733,50.2035,50.1672,50.1733,27700.0
2010-12-22 15:00:00,82.92,82.92,82.84,82.86,8500.0,50.2035,50.2035,50.1551,50.1672,8500.0
2010-12-22 15:30:00,82.89,82.93,82.87,82.89,14100.0,50.1854,50.2096,50.1733,50.1854,14100.0
2010-12-23 09:30:00,82.85,82.86,82.66,82.66,7300.0,50.1612,50.1672,50.0461,50.0461,7300.0
2010-12-23 10:00:00,82.67,82.7,82.6,82.62,5600.0,50.0522,50.0703,50.0098,50.0219,5600.0
2010-12-23 10:30:00,82.6,82.71,82.6,82.67,3900.0,50.0098,50.0764,50.0098,50.0522,3900.0
2010-12-23 11:00:00,82.72,82.74,82.64,82.74,22800.0,50.0824,50.0946,50.034,50.0946,22800.0
2010-12-23 11:30:00,82.64,82.79,82.64,82.67,13500.0,50.034,50.1248,50.034,50.0522,13500.0
2010-12-23 12:00:00,82.73,82.73,82.64,82.65,28100.0,50.0885,50.0885,50.034,50.0401,28100.0
2010-12-23 12:30:00,82.65,82.81,82.61,82.61,19000.0,50.0401,50.1369,50.0158,50.0158,19000.0
2010-12-23 13:00:00,82.6,82.65,82.53,82.61,10100.0,50.0098,50.0401,49.9674,50.0158,10100.0
2010-12-23 13:30:00,82.6,82.71,82.55,82.69,5400.0,50.0098,50.0764,49.9795,50.0643,5400.0
2010-12-23 14:00:00,82.68,82.68,82.6,82.66,10600.0,50.0582,50.0582,50.0098,50.0461,10600.0
2010-12-23 14:30:00,82.6,82.71,82.6,82.71,17300.0,50.0098,50.0764,50.0098,50.0764,17300.0
2010-12-23 15:00:00,82.68,82.68,82.61,82.65,7100.0,50.0582,50.0582,50.0158,50.0401,7100.0
2010-12-23 15:30:00,82.66,82.68,82.59,82.59,12100.0,50.0461,50.0582,50.0037,50.0037,12100.0
2010-12-27 09:30:00,81.99,82.02,81.82,81.92,16600.0,50.0671,50.0854,49.9633,50.0244,16600.0
2010-12-27 10:00:00,81.92,81.97,81.75,81.75,10600.0,50.0244,50.0549,49.9206,49.9206,10600.0
2010-12-27 10:30:00,81.76,81.81,81.76,81.77,4200.0,49.9267,49.9572,49.9267,49.9328,4200.0
2010-12-27 11:00:00,81.77,81.79,81.76,81.76,6900.0,49.9328,49.945,49.9267,49.9267,6900.0
2010-12-27 11:30:00,81.78,81.82,81.78,81.79,4600.0,49.9389,49.9633,49.9389,49.945,4600.0
2010-12-27 12:00:00,81.78,81.85,81.72,81.83,42700.0,49.9389,49.9816,49.9022,49.9694,42700.0
2010-12-27 12:30:00,81.83,81.83,81.74,81.76,8100.0,49.9694,49.9694,49.9145,49.9267,8100.0
2010-12-27 13:00:00,81.79,81.95,81.78,81.91,14500.0,49.945,50.0427,49.9389,50.0183,14500.0
2010-12-27 13:30:00,81.91,82.03,81.91,82.0,7200.0,50.0183,50.0915,50.0183,50.0732,7200.0
2010-12-27 14:00:00,82.01,82.11,81.99,82.04,10900.0,50.0793,50.1404,50.0671,50.0977,10900.0
2010-12-27 14:30:00,82.04,82.08,82.02,82.06,9900.0,50.0977,50.1221,50.0854,50.1099,9900.0
2010-12-27 15:00:00,82.08,82.15,82.08,82.1,7200.0,50.1221,50.1648,50.1221,50.1343,7200.0
2010-12-27 15:30:00,82.08,82.21,82.08,82.15,8700.0,50.1221,50.2015,50.1221,50.1648,8700.0
2010-12-28 09:30:00,82.22,82.34,82.0,82.0,7800.0,50.2076,50.2808,50.0732,50.0732,7800.0
2010-12-28 10:00:00,82.03,82.08,81.95,81.97,4800.0,50.0915,50.1221,50.0427,50.0549,4800.0
2010-12-28 10:30:00,81.98,82.08,81.97,82.04,9300.0,50.061,50.1221,50.0549,50.0977,9300.0
2010-12-28 11:00:00,82.04,82.05,81.92,81.92,22700.0,50.0977,50.1038,50.0244,50.0244,22700.0
2010-12-28 11:30:00,81.9,81.94,81.89,81.91,9900.0,50.0122,50.0366,50.0061,50.0183,9900.0
2010-12-28 12:00:00,81.91,81.95,81.87,81.89,9700.0,50.0183,50.0427,49.9938,50.0061,9700.0
2010-12-28 12:30:00,81.88,82.04,81.84,82.04,7400.0,49.9999,50.0977,49.9755,50.0977,7400.0
2010-12-28 13:00:00,81.98,81.98,81.7,81.74,9100.0,50.061,50.061,49.89,49.9145,9100.0
2010-12-28 13:30:00,81.7,81.75,81.66,81.69,12800.0,49.89,49.9206,49.8656,49.8839,12800.0
2010-12-28 14:00:00,81.71,81.75,81.68,81.74,5700.0,49.8961,49.9206,49.8778,49.9145,5700.0
2010-12-28 14:30:00,81.73,81.74,81.59,81.6,14200.0,49.9084,49.9145,49.8229,49.829,14200.0
2010-12-28 15:00:00,81.63,81.68,81.54,81.54,32700.0,49.8473,49.8778,49.7923,49.7923,32700.0
2010-12-28 15:30:00,81.55,81.6,81.54,81.54,10300.0,49.7984,49.829,49.7923,49.7923,10300.0
2010-12-29 09:30:00,81.59,81.7,81.59,81.64,10500.0,49.8229,49.89,49.8229,49.8534,10500.0
2010-12-29 10:00:00,81.59,81.65,81.57,81.62,5900.0,49.8229,49.8595,49.8106,49.8412,5900.0
2010-12-29 10:30:00,81.68,81.7,81.64,81.69,8100.0,49.8778,49.89,49.8534,49.8839,8100.0
2010-12-29 11:00:00,81.66,81.89,81.66,81.85,11900.0,49.8656,50.0061,49.8656,49.9816,11900.0
2010-12-29 11:30:00,81.82,81.92,81.82,81.83,2000.0,49.9633,50.0244,49.9633,49.9694,2000.0
2010-12-29 12:00:00,81.83,81.95,81.83,81.88,10000.0,49.9694,50.0427,49.9694,49.9999,10000.0
2010-12-29 12:30:00,81.86,81.88,81.8,81.86,3700.0,49.9877,49.9999,49.9511,49.9877,3700.0
2010-12-29 13:00:00,81.88,82.21,81.88,82.15,15100.0,49.9999,50.2015,49.9999,50.1648,15100.0
2010-12-29 13:30:00,82.15,82.21,82.14,82.21,6100.0,50.1648,50.2015,50.1587,50.2015,6100.0
2010-12-29 14:00:00,82.21,82.29,82.21,82.24,3300.0,50.2015,50.2503,50.2015,50.2198,3300.0
2010-12-29 14:30:00,82.26,82.34,82.26,82.34,4200.0,50.232,50.2808,50.232,50.2808,4200.0
2010-12-29 15:00:00,82.37,82.38,82.33,82.36,7100.0,50.2992,50.3053,50.2747,50.2931,7100.0
2010-12-29 15:30:00,82.36,82.43,82.29,82.3,18700.0,50.2931,50.3358,50.2503,50.2564,18700.0
2010-12-30 09:30:00,82.12,82.21,81.97,82.02,38500.0,50.1465,50.2015,50.0549,50.0854,38500.0
2010-12-30 10:00:00,82.04,82.12,81.99,82.04,6500.0,50.0977,50.1465,50.0671,50.0977,6500.0
2010-12-30 10:30:00,82.03,82.05,81.96,82.04,6300.0,50.0915,50.1038,50.0488,50.0977,6300.0
2010-12-30 11:00:00,82.03,82.06,81.94,82.01,3300.0,50.0915,50.1099,50.0366,50.0793,3300.0
2010-12-30 11:30:00,82.03,82.07,81.97,82.05,2700.0,50.0915,50.116,50.0549,50.1038,2700.0
2010-12-30 12:00:00,82.04,82.05,81.9,82.0,6300.0,50.0977,50.1038,50.0122,50.0732,6300.0
2010-12-30 12:30:00,81.94,82.03,81.93,82.02,5600.0,50.0366,50.0915,50.0305,50.0854,5600.0
2010-12-30 13:00:00,82.03,82.1,82.01,82.06,2800.0,50.0915,50.1343,50.0793,50.1099,2800.0
2010-12-30 13:30:00,82.05,82.07,82.04,82.06,3000.0,50.1038,50.116,50.0977,50.1099,3000.0
2010-12-30 14:00:00,82.05,82.22,82.03,82.19,10500.0,50.1038,50.2076,50.0915,50.1892,10500.0
2010-12-30 14:30:00,82.19,82.27,82.19,82.19,7200.0,50.1892,50.2381,50.1892,50.1892,7200.0
2010-12-30 15:00:00,82.16,82.17,82.11,82.11,3000.0,50.1709,50.177,50.1404,50.1404,3000.0
2010-12-30 15:30:00,82.11,82.22,82.1,82.12,7700.0,50.1404,50.2076,50.1343,50.1465,7700.0
2010-12-31 09:30:00,82.26,82.35,82.24,82.35,13900.0,50.232,50.287,50.2198,50.287,13900.0
2010-12-31 10:00:00,82.43,82.47,82.38,82.44,12200.0,50.3358,50.3602,50.3053,50.3419,12200.0
2010-12-31 10:30:00,82.42,82.43,82.38,82.43,2900.0,50.3297,50.3358,50.3053,50.3358,2900.0
2010-12-31 11:00:00,82.46,82.47,82.41,82.47,15100.0,50.3541,50.3602,50.3236,50.3602,15100.0
2010-12-31 11:30:00,82.47,82.5,82.44,82.46,5200.0,50.3602,50.3786,50.3419,50.3541,5200.0
2010-12-31 12:00:00,82.49,82.5,82.46,82.48,6400.0,50.3724,50.3786,50.3541,50.3663,6400.0
2010-12-31 12:30:00,82.5,82.59,82.5,82.57,5900.0,50.3786,50.4335,50.3786,50.4213,5900.0
2010-12-31 13:00:00,82.52,82.54,82.52,82.52,2200.0,50.3908,50.403,50.3908,50.3908,2200.0
2010-12-31 13:30:00,82.51,82.53,82.51,82.52,6200.0,50.3847,50.3969,50.3847,50.3908,6200.0
2010-12-31 14:00:00,82.53,82.53,82.51,82.51,4900.0,50.3969,50.3969,50.3847,50.3847,4900.0
2010-12-31 14:30:00,82.51,82.53,82.49,82.5,6100.0,50.3847,50.3969,50.3724,50.3786,6100.0
2010-12-31 15:00:00,82.49,82.53,82.49,82.51,7400.0,50.3724,50.3969,50.3724,50.3847,7400.0
2010-12-31 15:30:00,82.53,82.53,82.49,82.49,7100.0,50.3969,50.3969,50.3724,50.3724,7100.0
2011-01-03 09:30:00,82.17,82.29,82.02,82.05,16800.0,50.177,50.2503,50.0854,50.1038,16800.0
2011-01-03 10:00:00,82.02,82.25,82.02,82.15,17500.0,50.0854,50.2259,50.0854,50.1648,17500.0
2011-01-03 10:30:00,82.15,82.32,82.15,82.17,66300.0,50.1648,50.2686,50.1648,50.177,66300.0
2011-01-03 11:00:00,82.17,82.49,82.15,82.49,14500.0,50.177,50.3724,50.1648,50.3724,14500.0
2011-01-03 11:30:00,82.49,82.53,82.34,82.39,37700.0,50.3724,50.3969,50.2808,50.3114,37700.0
2011-01-03 12:00:00,82.4,82.48,82.39,82.39,20200.0,50.3175,50.3663,50.3114,50.3114,20200.0
2011-01-03 12:30:00,82.41,82.45,82.4,82.41,12100.0,50.3236,50.348,50.3175,50.3236,12100.0
2011-01-03 13:00:00,82.4,82.45,82.38,82.45,16000.0,50.3175,50.348,50.3053,50.348,16000.0
2011-01-03 13:30:00,82.43,82.47,82.38,82.43,21400.0,50.3358,50.3602,50.3053,50.3358,21400.0
2011-01-03 14:00:00,82.43,82.47,82.4,82.43,14500.0,50.3358,50.3602,50.3175,50.3358,14500.0
2011-01-03 14:30:00,82.47,82.47,82.41,82.42,9200.0,50.3602,50.3602,50.3236,50.3297,9200.0
2011-01-03 15:00:00,82.44,82.49,82.42,82.44,10400.0,50.3419,50.3724,50.3297,50.3419,10400.0
2011-01-03 15:30:00,82.44,82.48,82.42,82.42,18700.0,50.3419,50.3663,50.3297,50.3297,18700.0
2011-01-04 09:30:00,82.59,82.62,82.46,82.49,12800.0,50.4335,50.4518,50.3541,50.3724,12800.0
2011-01-04 10:00:00,82.49,82.59,82.48,82.53,42300.0,50.3724,50.4335,50.3663,50.3969,42300.0
2011-01-04 10:30:00,82.54,82.61,82.54,82.57,21900.0,50.403,50.4457,50.403,50.4213,21900.0
2011-01-04 11:00:00,82.57,82.72,82.56,82.65,16000.0,50.4213,50.5129,50.4152,50.4701,16000.0
2011-01-04 11:30:00,82.66,82.67,82.62,82.64,2500.0,50.4763,50.4824,50.4518,50.464,2500.0
2011-01-04 12:00:00,82.63,82.75,82.63,82.73,10800.0,50.4579,50.5312,50.4579,50.519,10800.0
2011-01-04 12:30:00,82.7,82.7,82.65,82.67,3000.0,50.5007,50.5007,50.4701,50.4824,3000.0
2011-01-04 13:00:00,82.65,82.65,82.61,82.61,6500.0,50.4701,50.4701,50.4457,50.4457,6500.0
2011-01-04 13:30:00,82.62,82.69,82.58,82.6,7200.0,50.4518,50.4946,50.4274,50.4396,7200.0
2011-01-04 14:00:00,82.6,82.64,82.51,82.55,13300.0,50.4396,50.464,50.3847,50.4091,13300.0
2011-01-04 14:30:00,82.55,82.55,82.43,82.49,20800.0,50.4091,50.4091,50.3358,50.3724,20800.0
2011-01-04 15:00:00,82.49,82.5,82.47,82.5,10800.0,50.3724,50.3786,50.3602,50.3786,10800.0
2011-01-04 15:30:00,82.52,82.59,82.52,82.54,13900.0,50.3908,50.4335,50.3908,50.403,13900.0
2011-01-05 09:30:00,82.17,82.2,82.07,82.09,9100.0,50.177,50.1954,50.116,50.1282,9100.0
2011-01-05 10:00:00,82.09,82.21,82.09,82.14,9400.0,50.1282,50.2015,50.1282,50.1587,9400.0
2011-01-05 10:30:00,82.15,82.17,82.07,82.07,7000.0,50.1648,50.177,50.116,50.116,7000.0
2011-01-05 11:00:00,82.07,82.09,81.92,82.01,7400.0,50.116,50.1282,50.0244,50.0793,7400.0
2011-01-05 11:30:00,81.95,81.99,81.88,81.99,12300.0,50.0427,50.0671,49.9999,50.0671,12300.0
2011-01-05 12:00:00,81.98,82.05,81.97,82.0,5600.0,50.061,50.1038,50.0549,50.0732,5600.0
2011-01-05 12:30:00,82.0,82.05,81.93,81.93,8000.0,50.0732,50.1038,50.0305,50.0305,8000.0
2011-01-05 13:00:00,81.95,82.0,81.94,81.95,5800.0,50.0427,50.0732,50.0366,50.0427,5800.0
2011-01-05 13:30:00,81.94,81.99,81.88,81.91,22600.0,50.0366,50.0671,49.9999,50.0183,22600.0
2011-01-05 14:00:00,81.98,81.98,81.84,81.84,10100.0,50.061,50.061,49.9755,49.9755,10100.0
2011-01-05 14:30:00,81.84,81.86,81.77,81.81,4300.0,49.9755,49.9877,49.9328,49.9572,4300.0
2011-01-05 15:00:00,81.8,81.88,81.79,81.84,16800.0,49.9511,49.9999,49.945,49.9755,16800.0
2011-01-05 15:30:00,81.84,81.93,81.82,81.93,12200.0,49.9755,50.0305,49.9633,50.0305,12200.0
2011-01-06 09:30:00,82.16,82.16,82.03,82.14,10200.0,50.1709,50.1709,50.0915,50.1587,10200.0
2011-01-06 10:00:00,82.11,82.15,82.08,82.13,7800.0,50.1404,50.1648,50.1221,50.1526,7800.0
2011-01-06 10:30:00,82.12,82.18,82.11,82.13,13500.0,50.1465,50.1831,50.1404,50.1526,13500.0
2011-01-06 11:00:00,82.14,82.28,82.14,82.17,12100.0,50.1587,50.2442,50.1587,50.177,12100.0
2011-01-06 11:30:00,82.16,82.22,82.14,82.18,5200.0,50.1709,50.2076,50.1587,50.1831,5200.0
2011-01-06 12:00:00,82.21,82.34,82.18,82.29,5400.0,50.2015,50.2808,50.1831,50.2503,5400.0
2011-01-06 12:30:00,82.28,82.35,82.23,82.28,6700.0,50.2442,50.287,50.2137,50.2442,6700.0
2011-01-06 13:00:00,82.25,82.29,82.23,82.25,10300.0,50.2259,50.2503,50.2137,50.2259,10300.0
2011-01-06 13:30:00,82.27,82.28,82.21,82.22,4800.0,50.2381,50.2442,50.2015,50.2076,4800.0
2011-01-06 14:00:00,82.25,82.25,82.19,82.23,2500.0,50.2259,50.2259,50.1892,50.2137,2500.0
2011-01-06 14:30:00,82.21,82.26,82.14,82.16,38600.0,50.2015,50.232,50.1587,50.1709,38600.0
2011-01-06 15:00:00,82.15,82.28,82.15,82.19,19700.0,50.1648,50.2442,50.1648,50.1892,19700.0
2011-01-06 15:30:00,82.21,82.26,82.18,82.24,36700.0,50.2015,50.232,50.1831,50.2198,36700.0
2011-01-07 09:30:00,82.34,82.5,82.31,82.4,12600.0,50.2808,50.3786,50.2625,50.3175,12600.0
2011-01-07 10:00:00,82.44,82.46,82.36,82.36,4900.0,50.3419,50.3541,50.2931,50.2931,4900.0
2011-01-07 10:30:00,82.4,82.5,82.38,82.49,5600.0,50.3175,50.3786,50.3053,50.3724,5600.0
2011-01-07 11:00:00,82.6,82.65,82.54,82.63,2900.0,50.4396,50.4701,50.403,50.4579,2900.0
2011-01-07 11:30:00,82.65,82.7,82.59,82.59,4200.0,50.4701,50.5007,50.4335,50.4335,4200.0
2011-01-07 12:00:00,82.6,82.86,82.6,82.85,7400.0,50.4396,50.5984,50.4396,50.5923,7400.0
2011-01-07 12:30:00,82.82,82.82,82.75,82.75,6000.0,50.574,50.574,50.5312,50.5312,6000.0
2011-01-07 13:00:00,82.76,82.79,82.71,82.75,14300.0,50.5373,50.5556,50.5068,50.5312,14300.0
2011-01-07 13:30:00,82.74,82.74,82.66,82.72,5600.0,50.5251,50.5251,50.4763,50.5129,5600.0
2011-01-07 14:00:00,82.66,82.78,82.65,82.65,4200.0,50.4763,50.5495,50.4701,50.4701,4200.0
2011-01-07 14:30:00,82.69,82.8,82.67,82.67,9500.0,50.4946,50.5617,50.4824,50.4824,9500.0
2011-01-07 15:00:00,82.67,82.7,82.67,82.68,6600.0,50.4824,50.5007,50.4824,50.4885,6600.0
2011-01-07 15:30:00,82.7,82.78,82.66,82.66,19300.0,50.5007,50.5495,50.4763,50.4763,19300.0
2011-01-10 09:30:00,82.73,82.88,82.73,82.85,15700.0,50.519,50.6106,50.519,50.5923,15700.0
2011-01-10 10:00:00,82.86,82.94,82.83,82.83,6200.0,50.5984,50.6472,50.5801,50.5801,6200.0
2011-01-10 10:30:00,82.81,82.86,82.79,82.82,1200.0,50.5679,50.5984,50.5556,50.574,1200.0
2011-01-10 11:00:00,82.81,82.92,82.77,82.77,6100.0,50.5679,50.635,50.5434,50.5434,6100.0
2011-01-10 11:30:00,82.79,82.83,82.76,82.77,2400.0,50.5556,50.5801,50.5373,50.5434,2400.0
2011-01-10 12:00:00,82.84,82.84,82.72,82.74,8400.0,50.5862,50.5862,50.5129,50.5251,8400.0
2011-01-10 12:30:00,82.72,82.76,82.72,82.76,2200.0,50.5129,50.5373,50.5129,50.5373,2200.0
2011-01-10 13:00:00,82.74,82.76,82.7,82.72,2200.0,50.5251,50.5373,50.5007,50.5129,2200.0
2011-01-10 13:30:00,82.71,82.73,82.66,82.69,2900.0,50.5068,50.519,50.4763,50.4946,2900.0
2011-01-10 14:00:00,82.67,82.79,82.67,82.78,2600.0,50.4824,50.5556,50.4824,50.5495,2600.0
2011-01-10 14:30:00,82.82,82.82,82.76,82.77,2800.0,50.574,50.574,50.5373,50.5434,2800.0
2011-01-10 15:00:00,82.76,82.83,82.76,82.83,14700.0,50.5373,50.5801,50.5373,50.5801,14700.0
2011-01-10 15:30:00,82.86,82.91,82.79,82.88,11100.0,50.5984,50.6289,50.5556,50.6106,11100.0
2011-01-11 09:30:00,82.93,82.95,82.8,82.85,16500.0,50.6411,50.6533,50.5617,50.5923,16500.0
2011-01-11 10:00:00,82.85,82.85,82.75,82.76,1800.0,50.5923,50.5923,50.5312,50.5373,1800.0
2011-01-11 10:30:00,82.71,82.75,82.65,82.68,6800.0,50.5068,50.5312,50.4701,50.4885,6800.0
2011-01-11 11:00:00,82.67,82.67,82.58,82.67,10700.0,50.4824,50.4824,50.4274,50.4824,10700.0
2011-01-11 11:30:00,82.67,82.69,82.63,82.66,6800.0,50.4824,50.4946,50.4579,50.4763,6800.0
2011-01-11 12:00:00,82.65,82.66,82.6,82.63,2700.0,50.4701,50.4763,50.4396,50.4579,2700.0
2011-01-11 12:30:00,82.64,82.66,82.61,82.66,6300.0,50.464,50.4763,50.4457,50.4763,6300.0
2011-01-11 13:00:00,82.62,82.8,82.61,82.75,6400.0,50.4518,50.5617,50.4457,50.5312,6400.0
2011-01-11 13:30:00,82.78,82.82,82.74,82.79,13700.0,50.5495,50.574,50.5251,50.5556,13700.0
2011-01-11 14:00:00,82.81,82.83,82.77,82.8,5400.0,50.5679,50.5801,50.5434,50.5617,5400.0
2011-01-11 14:30:00,82.79,82.8,82.66,82.71,9600.0,50.5556,50.5617,50.4763,50.5068,9600.0
2011-01-11 15:00:00,82.69,82.71,82.66,82.68,7800.0,50.4946,50.5068,50.4763,50.4885,7800.0
2011-01-11 15:30:00,82.68,82.75,82.66,82.75,4500.0,50.4885,50.5312,50.4763,50.5312,4500.0
2011-01-12 09:30:00,82.48,82.48,82.41,82.43,8600.0,50.3663,50.3663,50.3236,50.3358,8600.0
2011-01-12 10:00:00,82.44,82.5,82.38,82.45,6200.0,50.3419,50.3786,50.3053,50.348,6200.0
2011-01-12 10:30:00,82.41,82.42,82.33,82.34,10100.0,50.3236,50.3297,50.2747,50.2808,10100.0
2011-01-12 11:00:00,82.37,82.42,82.34,82.36,14400.0,50.2992,50.3297,50.2808,50.2931,14400.0
2011-01-12 11:30:00,82.37,82.42,82.37,82.39,10600.0,50.2992,50.3297,50.2992,50.3114,10600.0
2011-01-12 12:00:00,82.34,82.41,82.33,82.36,12300.0,50.2808,50.3236,50.2747,50.2931,12300.0
2011-01-12 12:30:00,82.4,82.46,82.4,82.46,6300.0,50.3175,50.3541,50.3175,50.3541,6300.0
2011-01-12 13:00:00,82.46,82.59,82.45,82.54,7000.0,50.3541,50.4335,50.348,50.403,7000.0
2011-01-12 13:30:00,82.58,82.68,82.53,82.64,6800.0,50.4274,50.4885,50.3969,50.464,6800.0
2011-01-12 14:00:00,82.63,82.68,82.6,82.6,5400.0,50.4579,50.4885,50.4396,50.4396,5400.0
2011-01-12 14:30:00,82.6,82.75,82.6,82.69,18700.0,50.4396,50.5312,50.4396,50.4946,18700.0
2011-01-12 15:00:00,82.69,82.74,82.66,82.71,9700.0,50.4946,50.5251,50.4763,50.5068,9700.0
2011-01-12 15:30:00,82.69,82.69,82.62,82.68,6700.0,50.4946,50.4946,50.4518,50.4885,6700.0
2011-01-13 09:30:00,82.56,82.69,82.53,82.53,10500.0,50.4152,50.4946,50.3969,50.3969,10500.0
2011-01-13 10:00:00,82.6,82.7,82.6,82.66,9200.0,50.4396,50.5007,50.4396,50.4763,9200.0
2011-01-13 10:30:00,82.65,82.72,82.62,82.67,8500.0,50.4701,50.5129,50.4518,50.4824,8500.0
2011-01-13 11:00:00,82.67,82.82,82.67,82.82,4900.0,50.4824,50.574,50.4824,50.574,4900.0
2011-01-13 11:30:00,82.83,82.85,82.78,82.8,4300.0,50.5801,50.5923,50.5495,50.5617,4300.0
2011-01-13 12:00:00,82.83,83.02,82.83,82.97,11100.0,50.5801,50.6961,50.5801,50.6656,11100.0
2011-01-13 12:30:00,82.98,83.01,82.85,82.98,191800.0,50.6717,50.69,50.5923,50.6717,191800.0
2011-01-13 13:00:00,82.93,82.93,82.75,82.89,8900.0,50.6411,50.6411,50.5312,50.6167,8900.0
2011-01-13 13:30:00,82.9,83.0,82.8,83.0,6100.0,50.6228,50.6839,50.5617,50.6839,6100.0
2011-01-13 14:00:00,83.0,83.05,82.93,83.03,12900.0,50.6839,50.7144,50.6411,50.7022,12900.0
2011-01-13 14:30:00,83.03,83.05,82.97,83.01,9100.0,50.7022,50.7144,50.6656,50.69,9100.0
2011-01-13 15:00:00,83.05,83.05,82.96,83.0,10200.0,50.7144,50.7144,50.6594,50.6839,10200.0
2011-01-13 15:30:00,83.02,83.07,82.96,83.05,24000.0,50.6961,50.7266,50.6594,50.7144,24000.0
2011-01-14 09:30:00,83.13,83.21,83.06,83.14,7800.0,50.7633,50.8121,50.7205,50.7694,7800.0
2011-01-14 10:00:00,83.22,83.23,83.16,83.17,7300.0,50.8182,50.8243,50.7816,50.7877,7300.0
2011-01-14 10:30:00,83.14,83.18,83.09,83.12,2600.0,50.7694,50.7938,50.7388,50.7572,2600.0
2011-01-14 11:00:00,83.09,83.2,83.08,83.16,16400.0,50.7388,50.806,50.7327,50.7816,16400.0
2011-01-14 11:30:00,83.15,83.15,83.03,83.04,4800.0,50.7755,50.7755,50.7022,50.7083,4800.0
2011-01-14 12:00:00,83.07,83.11,83.04,83.11,4200.0,50.7266,50.751,50.7083,50.751,4200.0
2011-01-14 12:30:00,83.1,83.1,82.98,83.04,7400.0,50.7449,50.7449,50.6717,50.7083,7400.0
2011-01-14 13:00:00,83.04,83.06,82.91,82.94,2600.0,50.7083,50.7205,50.6289,50.6472,2600.0
2011-01-14 13:30:00,82.96,82.97,82.88,82.94,6000.0,50.6594,50.6656,50.6106,50.6472,6000.0
2011-01-14 14:00:00,82.93,82.99,82.88,82.99,11500.0,50.6411,50.6778,50.6106,50.6778,11500.0
2011-01-14 14:30:00,82.95,82.95,82.86,82.89,4500.0,50.6533,50.6533,50.5984,50.6167,4500.0
2011-01-14 15:00:00,82.92,83.02,82.88,82.91,35900.0,50.635,50.6961,50.6106,50.6289,35900.0
2011-01-14 15:30:00,82.97,82.99,82.9,82.92,4700.0,50.6656,50.6778,50.6228,50.635,4700.0
2011-01-18 09:30:00,82.83,82.86,82.66,82.77,29700.0,50.5801,50.5984,50.4763,50.5434,29700.0
2011-01-18 10:00:00,82.8,82.8,82.54,82.58,3900.0,50.5617,50.5617,50.403,50.4274,3900.0
2011-01-18 10:30:00,82.54,82.62,82.51,82.58,4400.0,50.403,50.4518,50.3847,50.4274,4400.0
2011-01-18 11:00:00,82.61,82.65,82.6,82.65,5600.0,50.4457,50.4701,50.4396,50.4701,5600.0
2011-01-18 11:30:00,82.66,82.72,82.65,82.7,12400.0,50.4763,50.5129,50.4701,50.5007,12400.0
2011-01-18 12:00:00,82.75,82.76,82.66,82.66,5300.0,50.5312,50.5373,50.4763,50.4763,5300.0
2011-01-18 12:30:00,82.62,82.7,82.62,82.69,1600.0,50.4518,50.5007,50.4518,50.4946,1600.0
2011-01-18 13:00:00,82.69,82.7,82.63,82.7,12600.0,50.4946,50.5007,50.4579,50.5007,12600.0
2011-01-18 13:30:00,82.7,82.81,82.69,82.81,3200.0,50.5007,50.5679,50.4946,50.5679,3200.0
2011-01-18 14:00:00,82.75,82.8,82.75,82.8,5600.0,50.5312,50.5617,50.5312,50.5617,5600.0
2011-01-18 14:30:00,82.79,82.83,82.76,82.83,10200.0,50.5556,50.5801,50.5373,50.5801,10200.0
2011-01-18 15:00:00,82.84,82.88,82.81,82.83,14200.0,50.5862,50.6106,50.5679,50.5801,14200.0
2011-01-18 15:30:00,82.86,82.86,82.79,82.81,2800.0,50.5984,50.5984,50.5556,50.5679,2800.0
2011-01-19 09:30:00,82.64,82.89,82.64,82.89,12000.0,50.464,50.6167,50.464,50.6167,12000.0
2011-01-19 10:00:00,82.86,82.86,82.8,82.86,3800.0,50.5984,50.5984,50.5617,50.5984,3800.0
2011-01-19 10:30:00,82.82,82.84,82.81,82.82,4200.0,50.574,50.5862,50.5679,50.574,4200.0
2011-01-19 11:00:00,82.82,82.85,82.8,82.84,13300.0,50.574,50.5923,50.5617,50.5862,13300.0
2011-01-19 11:30:00,82.83,82.85,82.82,82.85,6000.0,50.5801,50.5923,50.574,50.5923,6000.0
2011-01-19 12:00:00,82.91,82.91,82.85,82.91,4500.0,50.6289,50.6289,50.5923,50.6289,4500.0
2011-01-19 12:30:00,82.91,82.95,82.88,82.88,4100.0,50.6289,50.6533,50.6106,50.6106,4100.0
2011-01-19 13:00:00,82.89,82.97,82.8,82.8,9100.0,50.6167,50.6656,50.5617,50.5617,9100.0
2011-01-19 13:30:00,82.8,82.81,82.75,82.79,8700.0,50.5617,50.5679,50.5312,50.5556,8700.0
2011-01-19 14:00:00,82.8,82.86,82.76,82.83,5300.0,50.5617,50.5984,50.5373,50.5801,5300.0
2011-01-19 14:30:00,82.84,82.88,82.8,82.87,12700.0,50.5862,50.6106,50.5617,50.6045,12700.0
2011-01-19 15:00:00,82.88,82.91,82.87,82.89,104100.0,50.6106,50.6289,50.6045,50.6167,104100.0
2011-01-19 15:30:00,82.87,82.91,82.83,82.85,9700.0,50.6045,50.6289,50.5801,50.5923,9700.0
2011-01-20 09:30:00,82.6,82.7,82.6,82.6,5900.0,50.4396,50.5007,50.4396,50.4396,5900.0
2011-01-20 10:00:00,82.55,82.56,82.45,82.49,5100.0,50.4091,50.4152,50.348,50.3724,5100.0
2011-01-20 10:30:00,82.45,82.49,82.44,82.48,2600.0,50.348,50.3724,50.3419,50.3663,2600.0
2011-01-20 11:00:00,82.47,82.56,82.46,82.54,6200.0,50.3602,50.4152,50.3541,50.403,6200.0
2011-01-20 11:30:00,82.57,82.57,82.47,82.49,3500.0,50.4213,50.4213,50.3602,50.3724,3500.0
2011-01-20 12:00:00,82.49,82.54,82.46,82.48,5400.0,50.3724,50.403,50.3541,50.3663,5400.0
2011-01-20 12:30:00,82.5,82.54,82.45,82.45,3100.0,50.3786,50.403,50.348,50.348,3100.0
2011-01-20 13:00:00,82.47,82.47,82.2,82.27,5800.0,50.3602,50.3602,50.1954,50.2381,5800.0
2011-01-20 13:30:00,82.27,82.3,82.24,82.27,4900.0,50.2381,50.2564,50.2198,50.2381,4900.0
2011-01-20 14:00:00,82.26,82.3,82.23,82.28,4800.0,50.232,50.2564,50.2137,50.2442,4800.0
2011-01-20 14:30:00,82.26,82.31,82.19,82.24,15900.0,50.232,50.2625,50.1892,50.2198,15900.0
2011-01-20 15:00:00,82.24,82.36,82.24,82.33,16500.0,50.2198,50.2931,50.2198,50.2747,16500.0
2011-01-20 15:30:00,82.32,82.35,82.25,82.3,13400.0,50.2686,50.287,50.2259,50.2564,13400.0
2011-01-21 09:30:00,82.41,82.43,82.34,82.38,16300.0,50.3236,50.3358,50.2808,50.3053,16300.0
2011-01-21 10:00:00,82.31,82.45,82.31,82.43,5600.0,50.2625,50.348,50.2625,50.3358,5600.0
2011-01-21 10:30:00,82.42,82.44,82.37,82.44,2300.0,50.3297,50.3419,50.2992,50.3419,2300.0
2011-01-21 11:00:00,82.44,82.5,82.39,82.48,4600.0,50.3419,50.3786,50.3114,50.3663,4600.0
2011-01-21 11:30:00,82.48,82.53,82.48,82.49,2600.0,50.3663,50.3969,50.3663,50.3724,2600.0
2011-01-21 12:00:00,82.52,82.52,82.47,82.48,2300.0,50.3908,50.3908,50.3602,50.3663,2300.0
2011-01-21 12:30:00,82.52,82.53,82.47,82.5,5400.0,50.3908,50.3969,50.3602,50.3786,5400.0
2011-01-21 13:00:00,82.47,82.5,82.4,82.4,3500.0,50.3602,50.3786,50.3175,50.3175,3500.0
2011-01-21 13:30:00,82.49,82.52,82.47,82.52,2700.0,50.3724,50.3908,50.3602,50.3908,2700.0
2011-01-21 14:00:00,82.51,82.53,82.47,82.52,2200.0,50.3847,50.3969,50.3602,50.3908,2200.0
2011-01-21 14:30:00,82.52,82.6,82.49,82.55,6100.0,50.3908,50.4396,50.3724,50.4091,6100.0
2011-01-21 15:00:00,82.56,82.59,82.51,82.59,4500.0,50.4152,50.4335,50.3847,50.4335,4500.0
2011-01-21 15:30:00,82.57,82.62,82.55,82.59,44000.0,50.4213,50.4518,50.4091,50.4335,44000.0
2011-01-24 09:30:00,82.75,82.75,82.55,82.55,6300.0,50.5312,50.5312,50.4091,50.4091,6300.0
2011-01-24 10:00:00,82.58,82.68,82.58,82.68,5600.0,50.4274,50.4885,50.4274,50.4885,5600.0
2011-01-24 10:30:00,82.68,82.72,82.6,82.64,19300.0,50.4885,50.5129,50.4396,50.464,19300.0
2011-01-24 11:00:00,82.63,82.73,82.61,82.67,9900.0,50.4579,50.519,50.4457,50.4824,9900.0
2011-01-24 11:30:00,82.69,82.69,82.62,82.64,4300.0,50.4946,50.4946,50.4518,50.464,4300.0
2011-01-24 12:00:00,82.64,82.66,82.64,82.66,700.0,50.464,50.4763,50.464,50.4763,700.0
2011-01-24 12:30:00,82.62,82.74,82.62,82.71,4600.0,50.4518,50.5251,50.4518,50.5068,4600.0
2011-01-24 13:00:00,82.74,82.76,82.64,82.75,12400.0,50.5251,50.5373,50.464,50.5312,12400.0
2011-01-24 13:30:00,82.74,82.74,82.63,82.68,4300.0,50.5251,50.5251,50.4579,50.4885,4300.0
2011-01-24 14:00:00,82.67,82.7,82.58,82.59,32800.0,50.4824,50.5007,50.4274,50.4335,32800.0
2011-01-24 14:30:00,82.61,82.71,82.61,82.62,9700.0,50.4457,50.5068,50.4457,50.4518,9700.0
2011-01-24 15:00:00,82.66,82.66,82.62,82.64,7300.0,50.4763,50.4763,50.4518,50.464,7300.0
2011-01-24 15:30:00,82.64,82.67,82.61,82.63,6500.0,50.464,50.4824,50.4457,50.4579,6500.0
2011-01-25 09:30:00,82.65,82.85,82.63,82.74,7200.0,50.4701,50.5923,50.4579,50.5251,7200.0
2011-01-25 10:00:00,82.63,82.65,82.58,82.65,1500.0,50.4579,50.4701,50.4274,50.4701,1500.0
2011-01-25 10:30:00,82.64,82.72,82.59,82.72,11100.0,50.464,50.5129,50.4335,50.5129,11100.0
2011-01-25 11:00:00,82.6,82.71,82.55,82.68,8600.0,50.4396,50.5068,50.4091,50.4885,8600.0
2011-01-25 11:30:00,82.71,82.81,82.66,82.74,5900.0,50.5068,50.5679,50.4763,50.5251,5900.0
2011-01-25 12:00:00,82.82,82.82,82.71,82.76,4500.0,50.574,50.574,50.5068,50.5373,4500.0
2011-01-25 12:30:00,82.78,82.83,82.75,82.82,2900.0,50.5495,50.5801,50.5312,50.574,2900.0
2011-01-25 13:00:00,82.8,82.99,82.8,82.95,2100.0,50.5617,50.6778,50.5617,50.6533,2100.0
2011-01-25 13:30:00,82.96,83.07,82.93,83.07,14300.0,50.6594,50.7266,50.6411,50.7266,14300.0
2011-01-25 14:00:00,83.09,83.14,83.04,83.06,7900.0,50.7388,50.7694,50.7083,50.7205,7900.0
2011-01-25 14:30:00,83.06,83.1,83.0,83.02,7100.0,50.7205,50.7449,50.6839,50.6961,7100.0
2011-01-25 15:00:00,83.03,83.08,82.98,83.06,10300.0,50.7022,50.7327,50.6717,50.7205,10300.0
2011-01-25 15:30:00,83.01,83.07,82.97,83.03,5000.0,50.69,50.7266,50.6656,50.7022,5000.0
2011-01-26 09:30:00,82.9,82.9,82.69,82.84,11900.0,50.6228,50.6228,50.4946,50.5862,11900.0
2011-01-26 10:00:00,82.84,82.84,82.7,82.7,6700.0,50.5862,50.5862,50.5007,50.5007,6700.0
2011-01-26 10:30:00,82.73,82.76,82.71,82.76,2900.0,50.519,50.5373,50.5068,50.5373,2900.0
2011-01-26 11:00:00,82.79,82.8,82.73,82.78,6600.0,50.5556,50.5617,50.519,50.5495,6600.0
2011-01-26 11:30:00,82.75,82.78,82.75,82.75,4400.0,50.5312,50.5495,50.5312,50.5312,4400.0
2011-01-26 12:00:00,82.73,82.73,82.68,82.7,2900.0,50.519,50.519,50.4885,50.5007,2900.0
2011-01-26 12:30:00,82.68,82.74,82.61,82.72,9500.0,50.4885,50.5251,50.4457,50.5129,9500.0
2011-01-26 13:00:00,82.72,82.8,82.69,82.77,7100.0,50.5129,50.5617,50.4946,50.5434,7100.0
2011-01-26 13:30:00,82.74,82.75,82.62,82.72,9300.0,50.5251,50.5312,50.4518,50.5129,9300.0
2011-01-26 14:00:00,82.72,82.95,82.68,82.72,9900.0,50.5129,50.6533,50.4885,50.5129,9900.0
2011-01-26 14:30:00,82.71,82.77,82.63,82.71,17000.0,50.5068,50.5434,50.4579,50.5068,17000.0
2011-01-26 15:00:00,82.76,82.79,82.67,82.76,7800.0,50.5373,50.5556,50.4824,50.5373,7800.0
2011-01-26 15:30:00,82.74,82.82,82.67,82.71,19500.0,50.5251,50.574,50.4824,50.5068,19500.0
2011-01-27 09:30:00,82.84,82.84,82.67,82.71,5700.0,50.5862,50.5862,50.4824,50.5068,5700.0
2011-01-27 10:00:00,82.71,82.8,82.68,82.7,1600.0,50.5068,50.5617,50.4885,50.5007,1600.0
2011-01-27 10:30:00,82.65,82.71,82.61,82.65,4000.0,50.4701,50.5068,50.4457,50.4701,4000.0
2011-01-27 11:00:00,82.66,82.68,82.61,82.61,2400.0,50.4763,50.4885,50.4457,50.4457,2400.0
2011-01-27 11:30:00,82.61,82.7,82.61,82.7,3700.0,50.4457,50.5007,50.4457,50.5007,3700.0
2011-01-27 12:00:00,82.71,82.78,82.67,82.75,7000.0,50.5068,50.5495,50.4824,50.5312,7000.0
2011-01-27 12:30:00,82.72,82.8,82.72,82.78,6400.0,50.5129,50.5617,50.5129,50.5495,6400.0
2011-01-27 13:00:00,82.78,82.88,82.75,82.78,32900.0,50.5495,50.6106,50.5312,50.5495,32900.0
2011-01-27 13:30:00,82.81,82.96,82.81,82.96,4800.0,50.5679,50.6594,50.5679,50.6594,4800.0
2011-01-27 14:00:00,82.91,82.99,82.91,82.96,9900.0,50.6289,50.6778,50.6289,50.6594,9900.0
2011-01-27 14:30:00,82.96,82.97,82.9,82.96,5700.0,50.6594,50.6656,50.6228,50.6594,5700.0
2011-01-27 15:00:00,82.93,82.97,82.88,82.88,4200.0,50.6411,50.6656,50.6106,50.6106,4200.0
2011-01-27 15:30:00,82.89,82.9,82.81,82.85,6700.0,50.6167,50.6228,50.5679,50.5923,6700.0
2011-01-28 09:30:00,82.7,82.81,82.7,82.73,3500.0,50.5007,50.5679,50.5007,50.519,3500.0
2011-01-28 10:00:00,82.87,82.96,82.85,82.96,8600.0,50.6045,50.6594,50.5923,50.6594,8600.0
2011-01-28 10:30:00,82.97,83.01,82.94,83.0,17300.0,50.6656,50.69,50.6472,50.6839,17300.0
2011-01-28 11:00:00,83.02,83.22,83.02,83.1,15300.0,50.6961,50.8182,50.6961,50.7449,15300.0
2011-01-28 11:30:00,83.18,83.3,83.12,83.24,3700.0,50.7938,50.8671,50.7572,50.8304,3700.0
2011-01-28 12:00:00,83.21,83.29,83.17,83.19,9400.0,50.8121,50.861,50.7877,50.7999,9400.0
2011-01-28 12:30:00,83.17,83.23,83.17,83.22,19200.0,50.7877,50.8243,50.7877,50.8182,19200.0
2011-01-28 13:00:00,83.22,83.29,83.18,83.29,4400.0,50.8182,50.861,50.7938,50.861,4400.0
2011-01-28 13:30:00,83.3,83.31,83.25,83.29,6800.0,50.8671,50.8732,50.8365,50.861,6800.0
2011-01-28 14:00:00,83.26,83.29,83.19,83.2,6900.0,50.8426,50.861,50.7999,50.806,6900.0
2011-01-28 14:30:00,83.2,83.26,83.18,83.24,11700.0,50.806,50.8426,50.7938,50.8304,11700.0
2011-01-28 15:00:00,83.2,83.27,83.17,83.18,12400.0,50.806,50.8488,50.7877,50.7938,12400.0
2011-01-28 15:30:00,83.24,83.25,83.19,83.24,11600.0,50.8304,50.8365,50.7999,50.8304,11600.0
2011-01-31 09:30:00,83.26,83.29,83.07,83.25,5500.0,50.8426,50.861,50.7266,50.8365,5500.0
2011-01-31 10:00:00,83.23,83.31,83.2,83.25,6900.0,50.8243,50.8732,50.806,50.8365,6900.0
2011-01-31 10:30:00,83.26,83.3,83.24,83.24,3000.0,50.8426,50.8671,50.8304,50.8304,3000.0
2011-01-31 11:00:00,83.25,83.28,83.19,83.28,8900.0,50.8365,50.8549,50.7999,50.8549,8900.0
2011-01-31 11:30:00,83.28,83.28,83.19,83.23,6000.0,50.8549,50.8549,50.7999,50.8243,6000.0
2011-01-31 12:00:00,83.23,83.23,83.13,83.13,3600.0,50.8243,50.8243,50.7633,50.7633,3600.0
2011-01-31 12:30:00,83.13,83.13,83.07,83.09,4100.0,50.7633,50.7633,50.7266,50.7388,4100.0
2011-01-31 13:00:00,83.06,83.06,82.95,82.97,4700.0,50.7205,50.7205,50.6533,50.6656,4700.0
2011-01-31 13:30:00,82.99,83.05,82.97,83.0,11800.0,50.6778,50.7144,50.6656,50.6839,11800.0
2011-01-31 14:00:00,82.98,83.05,82.98,83.05,4600.0,50.6717,50.7144,50.6717,50.7144,4600.0
2011-01-31 14:30:00,83.08,83.11,83.05,83.07,17800.0,50.7327,50.751,50.7144,50.7266,17800.0
2011-01-31 15:00:00,83.05,83.08,83.0,83.03,5800.0,50.7144,50.7327,50.6839,50.7022,5800.0
2011-01-31 15:30:00,83.0,83.05,83.0,83.0,9200.0,50.6839,50.7144,50.6839,50.6839,9200.0
2011-02-01 09:30:00,82.58,82.58,82.44,82.47,9600.0,50.5978,50.5978,50.512,50.5304,9600.0
2011-02-01 10:00:00,82.45,82.45,82.33,82.4,18600.0,50.5181,50.5181,50.4446,50.4875,18600.0
2011-02-01 10:30:00,82.43,82.45,82.3,82.38,23500.0,50.5059,50.5181,50.4262,50.4752,23500.0
2011-02-01 11:00:00,82.41,82.48,82.38,82.46,6000.0,50.4936,50.5365,50.4752,50.5243,6000.0
2011-02-01 11:30:00,82.46,82.46,82.41,82.45,5200.0,50.5243,50.5243,50.4936,50.5181,5200.0
2011-02-01 12:00:00,82.44,82.51,82.43,82.5,3700.0,50.512,50.5549,50.5059,50.5488,3700.0
2011-02-01 12:30:00,82.49,82.52,82.46,82.5,2500.0,50.5426,50.561,50.5243,50.5488,2500.0
2011-02-01 13:00:00,82.53,82.57,82.53,82.54,8000.0,50.5671,50.5917,50.5671,50.5733,8000.0
2011-02-01 13:30:00,82.55,82.6,82.52,82.59,8900.0,50.5794,50.61,50.561,50.6039,8900.0
2011-02-01 14:00:00,82.6,82.61,82.58,82.6,6500.0,50.61,50.6162,50.5978,50.61,6500.0
2011-02-01 14:30:00,82.62,82.62,82.49,82.51,14100.0,50.6223,50.6223,50.5426,50.5549,14100.0
2011-02-01 15:00:00,82.45,82.49,82.42,82.46,9900.0,50.5181,50.5426,50.4997,50.5243,9900.0
2011-02-01 15:30:00,82.46,82.49,82.45,82.49,15300.0,50.5243,50.5426,50.5181,50.5426,15300.0
2011-02-02 09:30:00,82.5,82.6,82.46,82.59,17600.0,50.5488,50.61,50.5243,50.6039,17600.0
2011-02-02 10:00:00,82.6,82.63,82.54,82.57,43200.0,50.61,50.6284,50.5733,50.5917,43200.0
2011-02-02 10:30:00,82.55,82.56,82.41,82.41,22400.0,50.5794,50.5855,50.4936,50.4936,22400.0
2011-02-02 11:00:00,82.4,82.45,82.36,82.39,26000.0,50.4875,50.5181,50.463,50.4814,26000.0
2011-02-02 11:30:00,82.39,82.43,82.21,82.21,38900.0,50.4814,50.5059,50.3711,50.3711,38900.0
2011-02-02 12:00:00,82.26,82.3,82.25,82.29,12400.0,50.4017,50.4262,50.3956,50.4201,12400.0
2011-02-02 12:30:00,82.3,82.3,82.26,82.26,22500.0,50.4262,50.4262,50.4017,50.4017,22500.0
2011-02-02 13:00:00,82.3,82.34,82.24,82.25,31500.0,50.4262,50.4507,50.3895,50.3956,31500.0
2011-02-02 13:30:00,82.23,82.27,82.14,82.2,45400.0,50.3833,50.4078,50.3282,50.365,45400.0
2011-02-02 14:00:00,82.2,82.26,82.2,82.22,25300.0,50.365,50.4017,50.365,50.3772,25300.0
2011-02-02 14:30:00,82.24,82.28,82.2,82.27,48600.0,50.3895,50.414,50.365,50.4078,48600.0
2011-02-02 15:00:00,82.25,82.28,82.22,82.26,49800.0,50.3956,50.414,50.3772,50.4017,49800.0
2011-02-02 15:30:00,82.27,82.29,82.23,82.29,56900.0,50.4078,50.4201,50.3833,50.4201,56900.0
2011-02-03 09:30:00,82.11,82.11,81.95,82.1,39500.0,50.3098,50.3098,50.2118,50.3037,39500.0
2011-02-03 10:00:00,82.05,82.12,81.95,82.05,19300.0,50.273,50.3159,50.2118,50.273,19300.0
2011-02-03 10:30:00,82.11,82.13,82.08,82.08,10500.0,50.3098,50.3221,50.2914,50.2914,10500.0
2011-02-03 11:00:00,82.1,82.16,82.09,82.13,4400.0,50.3037,50.3404,50.2976,50.3221,4400.0
2011-02-03 11:30:00,82.09,82.13,82.07,82.08,2700.0,50.2976,50.3221,50.2853,50.2914,2700.0
2011-02-03 12:00:00,82.03,82.17,82.03,82.1,4100.0,50.2608,50.3466,50.2608,50.3037,4100.0
2011-02-03 12:30:00,82.11,82.14,82.04,82.13,5100.0,50.3098,50.3282,50.2669,50.3221,5100.0
2011-02-03 13:00:00,82.12,82.16,82.07,82.07,6200.0,50.3159,50.3404,50.2853,50.2853,6200.0
2011-02-03 13:30:00,82.08,82.1,82.05,82.08,7800.0,50.2914,50.3037,50.273,50.2914,7800.0
2011-02-03 14:00:00,82.08,82.08,81.97,81.99,7200.0,50.2914,50.2914,50.224,50.2363,7200.0
2011-02-03 14:30:00,81.96,82.01,81.94,82.01,8600.0,50.2179,50.2485,50.2056,50.2485,8600.0
2011-02-03 15:00:00,82.03,82.05,81.95,81.95,11200.0,50.2608,50.273,50.2118,50.2118,11200.0
2011-02-03 15:30:00,81.97,81.99,81.92,81.94,14600.0,50.224,50.2363,50.1934,50.2056,14600.0
2011-02-04 09:30:00,81.79,81.84,81.73,81.75,35600.0,50.1137,50.1444,50.077,50.0892,35600.0
2011-02-04 10:00:00,81.73,81.73,81.59,81.63,16000.0,50.077,50.077,49.9912,50.0157,16000.0
2011-02-04 10:30:00,81.63,81.63,81.56,81.6,20400.0,50.0157,50.0157,49.9728,49.9973,20400.0
2011-02-04 11:00:00,81.57,81.61,81.44,81.5,22700.0,49.9789,50.0035,49.8993,49.9361,22700.0
2011-02-04 11:30:00,81.5,81.62,81.49,81.51,19900.0,49.9361,50.0096,49.9299,49.9422,19900.0
2011-02-04 12:00:00,81.49,81.5,81.39,81.44,20900.0,49.9299,49.9361,49.8687,49.8993,20900.0
2011-02-04 12:30:00,81.44,81.51,81.44,81.46,18900.0,49.8993,49.9422,49.8993,49.9115,18900.0
2011-02-04 13:00:00,81.44,81.55,81.44,81.51,10200.0,49.8993,49.9667,49.8993,49.9422,10200.0
2011-02-04 13:30:00,81.5,81.54,81.46,81.52,27400.0,49.9361,49.9606,49.9115,49.9483,27400.0
2011-02-04 14:00:00,81.5,81.54,81.49,81.5,20400.0,49.9361,49.9606,49.9299,49.9361,20400.0
2011-02-04 14:30:00,81.51,81.56,81.45,81.56,25800.0,49.9422,49.9728,49.9054,49.9728,25800.0
2011-02-04 15:00:00,81.55,81.59,81.5,81.58,33400.0,49.9667,49.9912,49.9361,49.9851,33400.0
2011-02-04 15:30:00,81.59,81.59,81.52,81.58,40000.0,49.9912,49.9912,49.9483,49.9851,40000.0
2011-02-07 09:30:00,81.4,81.4,81.33,81.33,8000.0,49.8748,49.8748,49.8319,49.8319,8000.0
2011-02-07 10:00:00,81.31,81.43,81.3,81.37,26500.0,49.8196,49.8932,49.8135,49.8564,26500.0
2011-02-07 10:30:00,81.37,81.43,81.32,81.41,9200.0,49.8564,49.8932,49.8258,49.8809,9200.0
2011-02-07 11:00:00,81.43,81.45,81.37,81.39,21300.0,49.8932,49.9054,49.8564,49.8687,21300.0
2011-02-07 11:30:00,81.4,81.41,81.34,81.34,6500.0,49.8748,49.8809,49.838,49.838,6500.0
2011-02-07 12:00:00,81.39,81.4,81.35,81.37,16600.0,49.8687,49.8748,49.8441,49.8564,16600.0
2011-02-07 12:30:00,81.38,81.4,81.33,81.38,12000.0,49.8625,49.8748,49.8319,49.8625,12000.0
2011-02-07 13:00:00,81.39,81.47,81.35,81.41,13800.0,49.8687,49.9177,49.8441,49.8809,13800.0
2011-02-07 13:30:00,81.44,81.51,81.42,81.51,6500.0,49.8993,49.9422,49.887,49.9422,6500.0
2011-02-07 14:00:00,81.51,81.57,81.5,81.5,4400.0,49.9422,49.9789,49.9361,49.9361,4400.0
2011-02-07 14:30:00,81.51,81.54,81.5,81.53,6400.0,49.9422,49.9606,49.9361,49.9544,6400.0
2011-02-07 15:00:00,81.56,81.56,81.5,81.52,24400.0,49.9728,49.9728,49.9361,49.9483,24400.0
2011-02-07 15:30:00,81.5,81.55,81.5,81.5,10000.0,49.9361,49.9667,49.9361,49.9361,10000.0
2011-02-08 09:30:00,81.44,81.52,81.42,81.45,18800.0,49.8993,49.9483,49.887,49.9054,18800.0
2011-02-08 10:00:00,81.49,81.49,81.42,81.43,8300.0,49.9299,49.9299,49.887,49.8932,8300.0
2011-02-08 10:30:00,81.43,81.45,81.4,81.43,700.0,49.8932,49.9054,49.8748,49.8932,700.0
2011-02-08 11:00:00,81.42,81.42,81.36,81.4,11000.0,49.887,49.887,49.8503,49.8748,11000.0
2011-02-08 11:30:00,81.44,81.44,81.4,81.42,1500.0,49.8993,49.8993,49.8748,49.887,1500.0
2011-02-08 12:00:00,81.45,81.49,81.42,81.47,3900.0,49.9054,49.9299,49.887,49.9177,3900.0
2011-02-08 12:30:00,81.48,81.5,81.44,81.46,6800.0,49.9238,49.9361,49.8993,49.9115,6800.0
2011-02-08 13:00:00,81.48,81.48,81.2,81.2,5100.0,49.9238,49.9238,49.7522,49.7522,5100.0
2011-02-08 13:30:00,81.23,81.29,81.22,81.25,10200.0,49.7706,49.8074,49.7645,49.7829,10200.0
2011-02-08 14:00:00,81.21,81.31,81.16,81.2,8800.0,49.7584,49.8196,49.7277,49.7522,8800.0
2011-02-08 14:30:00,81.18,81.2,81.05,81.14,24600.0,49.74,49.7522,49.6603,49.7155,24600.0
2011-02-08 15:00:00,81.14,81.15,81.01,81.12,28100.0,49.7155,49.7216,49.6358,49.7032,28100.0
2011-02-08 15:30:00,81.13,81.14,81.05,81.05,14400.0,49.7093,49.7155,49.6603,49.6603,14400.0
2011-02-09 09:30:00,81.21,81.29,81.15,81.28,33600.0,49.7584,49.8074,49.7216,49.8013,33600.0
2011-02-09 10:00:00,81.29,81.37,81.22,81.32,16300.0,49.8074,49.8564,49.7645,49.8258,16300.0
2011-02-09 10:30:00,81.29,81.29,81.17,81.25,30400.0,49.8074,49.8074,49.7339,49.7829,30400.0
2011-02-09 11:00:00,81.25,81.25,81.14,81.2,44900.0,49.7829,49.7829,49.7155,49.7522,44900.0
2011-02-09 11:30:00,81.2,81.28,81.16,81.24,12500.0,49.7522,49.8013,49.7277,49.7767,12500.0
2011-02-09 12:00:00,81.22,81.27,81.17,81.19,9100.0,49.7645,49.7951,49.7339,49.7461,9100.0
2011-02-09 12:30:00,81.19,81.31,81.19,81.25,7300.0,49.7461,49.8196,49.7461,49.7829,7300.0
2011-02-09 13:00:00,81.27,81.53,81.26,81.38,26700.0,49.7951,49.9544,49.789,49.8625,26700.0
2011-02-09 13:30:00,81.4,81.45,81.36,81.39,5300.0,49.8748,49.9054,49.8503,49.8687,5300.0
2011-02-09 14:00:00,81.43,81.53,81.41,81.53,15500.0,49.8932,49.9544,49.8809,49.9544,15500.0
2011-02-09 14:30:00,81.55,81.58,81.48,81.55,5800.0,49.9667,49.9851,49.9238,49.9667,5800.0
2011-02-09 15:00:00,81.5,81.54,81.48,81.54,12200.0,49.9361,49.9606,49.9238,49.9606,12200.0
2011-02-09 15:30:00,81.49,81.5,81.41,81.45,30200.0,49.9299,49.9361,49.8809,49.9054,30200.0
2011-02-10 09:30:00,81.26,81.4,81.26,81.29,23600.0,49.789,49.8748,49.789,49.8074,23600.0
2011-02-10 10:00:00,81.3,81.31,81.24,81.25,4000.0,49.8135,49.8196,49.7767,49.7829,4000.0
2011-02-10 10:30:00,81.26,81.26,81.21,81.24,4000.0,49.789,49.789,49.7584,49.7767,4000.0
2011-02-10 11:00:00,81.24,81.25,81.22,81.23,19200.0,49.7767,49.7829,49.7645,49.7706,19200.0
2011-02-10 11:30:00,81.23,81.29,81.21,81.28,9000.0,49.7706,49.8074,49.7584,49.8013,9000.0
2011-02-10 12:00:00,81.3,81.3,81.23,81.29,4900.0,49.8135,49.8135,49.7706,49.8074,4900.0
2011-02-10 12:30:00,81.27,81.27,81.22,81.22,22900.0,49.7951,49.7951,49.7645,49.7645,22900.0
2011-02-10 13:00:00,81.21,81.3,81.16,81.3,2600.0,49.7584,49.8135,49.7277,49.8135,2600.0
2011-02-10 13:30:00,81.26,81.35,81.26,81.3,4900.0,49.789,49.8441,49.789,49.8135,4900.0
2011-02-10 14:00:00,81.29,81.32,81.13,81.18,7000.0,49.8074,49.8258,49.7093,49.74,7000.0
2011-02-10 14:30:00,81.11,81.2,81.04,81.09,18200.0,49.6971,49.7522,49.6542,49.6848,18200.0
2011-02-10 15:00:00,81.11,81.19,81.1,81.12,6900.0,49.6971,49.7461,49.691,49.7032,6900.0
2011-02-10 15:30:00,81.13,81.14,81.04,81.06,16600.0,49.7093,49.7155,49.6542,49.6665,16600.0
2011-02-11 09:30:00,81.37,81.55,81.37,81.54,12400.0,49.8564,49.9667,49.8564,49.9606,12400.0
2011-02-11 10:00:00,81.5,81.63,81.42,81.63,6400.0,49.9361,50.0157,49.887,50.0157,6400.0
2011-02-11 10:30:00,81.54,81.61,81.5,81.58,36300.0,49.9606,50.0035,49.9361,49.9851,36300.0
2011-02-11 11:00:00,81.56,81.56,81.43,81.43,7900.0,49.9728,49.9728,49.8932,49.8932,7900.0
2011-02-11 11:30:00,81.41,81.46,81.34,81.34,6900.0,49.8809,49.9115,49.838,49.838,6900.0
2011-02-11 12:00:00,81.39,81.4,81.33,81.35,4400.0,49.8687,49.8748,49.8319,49.8441,4400.0
2011-02-11 12:30:00,81.3,81.31,81.26,81.27,4800.0,49.8135,49.8196,49.789,49.7951,4800.0
2011-02-11 13:00:00,81.29,81.34,81.24,81.26,7900.0,49.8074,49.838,49.7767,49.789,7900.0
2011-02-11 13:30:00,81.3,81.36,81.26,81.31,134300.0,49.8135,49.8503,49.789,49.8196,134300.0
2011-02-11 14:00:00,81.3,81.37,81.3,81.37,3500.0,49.8135,49.8564,49.8135,49.8564,3500.0
2011-02-11 14:30:00,81.31,81.4,81.31,81.38,4100.0,49.8196,49.8748,49.8196,49.8625,4100.0
2011-02-11 15:00:00,81.38,81.38,81.31,81.31,5400.0,49.8625,49.8625,49.8196,49.8196,5400.0
2011-02-11 15:30:00,81.32,81.38,81.32,81.36,8900.0,49.8258,49.8625,49.8258,49.8503,8900.0
2011-02-14 09:30:00,81.28,81.46,81.27,81.4,7900.0,49.8013,49.9115,49.7951,49.8748,7900.0
2011-02-14 10:00:00,81.45,81.49,81.42,81.45,3100.0,49.9054,49.9299,49.887,49.9054,3100.0
2011-02-14 10:30:00,81.47,81.52,81.47,81.47,7700.0,49.9177,49.9483,49.9177,49.9177,7700.0
2011-02-14 11:00:00,81.45,81.49,81.43,81.47,7000.0,49.9054,49.9299,49.8932,49.9177,7000.0
2011-02-14 11:30:00,81.45,81.51,81.45,81.51,6300.0,49.9054,49.9422,49.9054,49.9422,6300.0
2011-02-14 12:00:00,81.47,81.52,81.45,81.46,3800.0,49.9177,49.9483,49.9054,49.9115,3800.0
2011-02-14 12:30:00,81.46,81.52,81.46,81.51,1700.0,49.9115,49.9483,49.9115,49.9422,1700.0
2011-02-14 13:00:00,81.55,81.6,81.55,81.55,2200.0,49.9667,49.9973,49.9667,49.9667,2200.0
2011-02-14 13:30:00,81.54,81.55,81.49,81.52,13400.0,49.9606,49.9667,49.9299,49.9483,13400.0
2011-02-14 14:00:00,81.53,81.58,81.53,81.55,3700.0,49.9544,49.9851,49.9544,49.9667,3700.0
2011-02-14 14:30:00,81.56,81.58,81.5,81.51,17900.0,49.9728,49.9851,49.9361,49.9422,17900.0
2011-02-14 15:00:00,81.51,81.57,81.44,81.44,19100.0,49.9422,49.9789,49.8993,49.8993,19100.0
2011-02-14 15:30:00,81.47,81.47,81.4,81.46,7400.0,49.9177,49.9177,49.8748,49.9115,7400.0
2011-02-15 09:30:00,81.45,81.45,81.33,81.37,4000.0,49.9054,49.9054,49.8319,49.8564,4000.0
2011-02-15 10:00:00,81.32,81.55,81.32,81.54,5300.0,49.8258,49.9667,49.8258,49.9606,5300.0
2011-02-15 10:30:00,81.55,81.55,81.49,81.5,1700.0,49.9667,49.9667,49.9299,49.9361,1700.0
2011-02-15 11:00:00,81.48,81.53,81.45,81.51,9700.0,49.9238,49.9544,49.9054,49.9422,9700.0
2011-02-15 11:30:00,81.5,81.55,81.5,81.55,4300.0,49.9361,49.9667,49.9361,49.9667,4300.0
2011-02-15 12:00:00,81.56,81.58,81.52,81.58,7700.0,49.9728,49.9851,49.9483,49.9851,7700.0
2011-02-15 12:30:00,81.54,81.56,81.54,81.55,1300.0,49.9606,49.9728,49.9606,49.9667,1300.0
2011-02-15 13:00:00,81.54,81.54,81.41,81.42,3500.0,49.9606,49.9606,49.8809,49.887,3500.0
2011-02-15 13:30:00,81.4,81.44,81.38,81.43,10900.0,49.8748,49.8993,49.8625,49.8932,10900.0
2011-02-15 14:00:00,81.46,81.5,81.43,81.47,3300.0,49.9115,49.9361,49.8932,49.9177,3300.0
2011-02-15 14:30:00,81.5,81.55,81.45,81.53,8900.0,49.9361,49.9667,49.9054,49.9544,8900.0
2011-02-15 15:00:00,81.55,81.6,81.52,81.58,7700.0,49.9667,49.9973,49.9483,49.9851,7700.0
2011-02-15 15:30:00,81.57,81.58,81.56,81.56,1400.0,49.9789,49.9851,49.9728,49.9728,1400.0
2011-02-16 09:30:00,81.69,81.69,81.45,81.45,3700.0,50.0525,50.0525,49.9054,49.9054,3700.0
2011-02-16 10:00:00,81.51,81.56,81.5,81.5,3200.0,49.9422,49.9728,49.9361,49.9361,3200.0
2011-02-16 10:30:00,81.49,81.52,81.38,81.42,8800.0,49.9299,49.9483,49.8625,49.887,8800.0
2011-02-16 11:00:00,81.47,81.58,81.43,81.58,4500.0,49.9177,49.9851,49.8932,49.9851,4500.0
2011-02-16 11:30:00,81.56,81.62,81.56,81.6,2400.0,49.9728,50.0096,49.9728,49.9973,2400.0
2011-02-16 12:00:00,81.61,81.74,81.61,81.72,4900.0,50.0035,50.0831,50.0035,50.0708,4900.0
2011-02-16 12:30:00,81.65,81.68,81.59,81.6,800.0,50.028,50.0463,49.9912,49.9973,800.0
2011-02-16 13:00:00,81.57,81.59,81.5,81.55,5400.0,49.9789,49.9912,49.9361,49.9667,5400.0
2011-02-16 13:30:00,81.58,81.58,81.46,81.49,6600.0,49.9851,49.9851,49.9115,49.9299,6600.0
2011-02-16 14:00:00,81.49,81.56,81.44,81.54,11300.0,49.9299,49.9728,49.8993,49.9606,11300.0
2011-02-16 14:30:00,81.56,81.6,81.53,81.58,7900.0,49.9728,49.9973,49.9544,49.9851,7900.0
2011-02-16 15:00:00,81.6,81.63,81.57,81.62,6500.0,49.9973,50.0157,49.9789,50.0096,6500.0
2011-02-16 15:30:00,81.62,81.64,81.6,81.6,4600.0,50.0096,50.0218,49.9973,49.9973,4600.0
2011-02-17 09:30:00,81.97,81.97,81.88,81.9,10200.0,50.224,50.224,50.1689,50.1811,10200.0
2011-02-17 10:00:00,81.89,81.95,81.8,81.93,6600.0,50.175,50.2118,50.1199,50.1995,6600.0
2011-02-17 10:30:00,81.97,81.97,81.9,81.9,1300.0,50.224,50.224,50.1811,50.1811,1300.0
2011-02-17 11:00:00,81.91,81.91,81.83,81.88,2200.0,50.1873,50.1873,50.1382,50.1689,2200.0
2011-02-17 11:30:00,81.86,81.91,81.82,81.87,10000.0,50.1566,50.1873,50.1321,50.1628,10000.0
2011-02-17 12:00:00,81.86,81.93,81.86,81.93,1500.0,50.1566,50.1995,50.1566,50.1995,1500.0
2011-02-17 12:30:00,81.92,81.94,81.89,81.9,5400.0,50.1934,50.2056,50.175,50.1811,5400.0
2011-02-17 13:00:00,81.91,81.93,81.86,81.87,7200.0,50.1873,50.1995,50.1566,50.1628,7200.0
2011-02-17 13:30:00,81.81,81.85,81.79,81.81,1600.0,50.126,50.1505,50.1137,50.126,1600.0
2011-02-17 14:00:00,81.8,81.83,81.77,81.8,8500.0,50.1199,50.1382,50.1015,50.1199,8500.0
2011-02-17 14:30:00,81.8,81.86,81.79,81.86,5900.0,50.1199,50.1566,50.1137,50.1566,5900.0
2011-02-17 15:00:00,81.84,81.86,81.8,81.83,6200.0,50.1444,50.1566,50.1199,50.1382,6200.0
2011-02-17 15:30:00,81.83,81.86,81.82,81.84,6600.0,50.1382,50.1566,50.1321,50.1444,6600.0
2011-02-18 09:30:00,81.75,81.75,81.65,81.65,4500.0,50.0892,50.0892,50.028,50.028,4500.0
2011-02-18 10:00:00,81.62,81.68,81.62,81.68,2800.0,50.0096,50.0463,50.0096,50.0463,2800.0
2011-02-18 10:30:00,81.69,81.73,81.62,81.65,20700.0,50.0525,50.077,50.0096,50.028,20700.0
2011-02-18 11:00:00,81.65,81.7,81.59,81.66,8600.0,50.028,50.0586,49.9912,50.0341,8600.0
2011-02-18 11:30:00,81.69,81.76,81.66,81.67,7400.0,50.0525,50.0954,50.0341,50.0402,7400.0
2011-02-18 12:00:00,81.74,81.93,81.73,81.88,2700.0,50.0831,50.1995,50.077,50.1689,2700.0
2011-02-18 12:30:00,81.87,81.9,81.77,81.79,2200.0,50.1628,50.1811,50.1015,50.1137,2200.0
2011-02-18 13:00:00,81.82,81.87,81.8,81.84,2400.0,50.1321,50.1628,50.1199,50.1444,2400.0
2011-02-18 13:30:00,81.82,81.88,81.82,81.86,4100.0,50.1321,50.1689,50.1321,50.1566,4100.0
2011-02-18 14:00:00,81.82,81.88,81.82,81.87,5300.0,50.1321,50.1689,50.1321,50.1628,5300.0
2011-02-18 14:30:00,81.87,81.93,81.82,81.91,7700.0,50.1628,50.1995,50.1321,50.1873,7700.0
2011-02-18 15:00:00,81.9,81.92,81.81,81.85,6500.0,50.1811,50.1934,50.126,50.1505,6500.0
2011-02-18 15:30:00,81.87,81.94,81.87,81.93,4300.0,50.1628,50.2056,50.1628,50.1995,4300.0
2011-02-22 09:30:00,82.0,82.15,81.99,82.09,19400.0,50.2424,50.3343,50.2363,50.2976,19400.0
2011-02-22 10:00:00,82.08,82.2,82.02,82.2,4400.0,50.2914,50.365,50.2547,50.365,4400.0
2011-02-22 10:30:00,82.2,82.23,82.15,82.22,6700.0,50.365,50.3833,50.3343,50.3772,6700.0
2011-02-22 11:00:00,82.27,82.37,82.27,82.31,8400.0,50.4078,50.4691,50.4078,50.4323,8400.0
2011-02-22 11:30:00,82.32,82.38,82.3,82.36,3400.0,50.4385,50.4752,50.4262,50.463,3400.0
2011-02-22 12:00:00,82.38,82.38,82.33,82.34,5400.0,50.4752,50.4752,50.4446,50.4507,5400.0
2011-02-22 12:30:00,82.39,82.43,82.35,82.41,4800.0,50.4814,50.5059,50.4569,50.4936,4800.0
2011-02-22 13:00:00,82.4,82.46,82.36,82.41,6700.0,50.4875,50.5243,50.463,50.4936,6700.0
2011-02-22 13:30:00,82.44,82.47,82.38,82.43,7800.0,50.512,50.5304,50.4752,50.5059,7800.0
2011-02-22 14:00:00,82.41,82.42,82.33,82.35,24600.0,50.4936,50.4997,50.4446,50.4569,24600.0
2011-02-22 14:30:00,82.4,82.47,82.37,82.45,30500.0,50.4875,50.5304,50.4691,50.5181,30500.0
2011-02-22 15:00:00,82.42,82.49,82.4,82.47,10300.0,50.4997,50.5426,50.4875,50.5304,10300.0
2011-02-22 15:30:00,82.49,82.51,82.43,82.51,9400.0,50.5426,50.5549,50.5059,50.5549,9400.0
2011-02-23 09:30:00,82.55,82.55,82.38,82.53,16700.0,50.5794,50.5794,50.4752,50.5671,16700.0
2011-02-23 10:00:00,82.51,82.62,82.51,82.54,7600.0,50.5549,50.6223,50.5549,50.5733,7600.0
2011-02-23 10:30:00,82.51,82.62,82.51,82.54,2200.0,50.5549,50.6223,50.5549,50.5733,2200.0
2011-02-23 11:00:00,82.56,82.56,82.49,82.52,5200.0,50.5855,50.5855,50.5426,50.561,5200.0
2011-02-23 11:30:00,82.52,82.58,82.52,82.53,8400.0,50.561,50.5978,50.561,50.5671,8400.0
2011-02-23 12:00:00,82.56,82.62,82.56,82.58,2100.0,50.5855,50.6223,50.5855,50.5978,2100.0
2011-02-23 12:30:00,82.57,82.59,82.52,82.55,10400.0,50.5917,50.6039,50.561,50.5794,10400.0
2011-02-23 13:00:00,82.54,82.54,82.43,82.47,2100.0,50.5733,50.5733,50.5059,50.5304,2100.0
2011-02-23 13:30:00,82.5,82.5,82.37,82.37,8300.0,50.5488,50.5488,50.4691,50.4691,8300.0
2011-02-23 14:00:00,82.39,82.39,82.31,82.33,4300.0,50.4814,50.4814,50.4323,50.4446,4300.0
2011-02-23 14:30:00,82.33,82.41,82.3,82.31,6400.0,50.4446,50.4936,50.4262,50.4323,6400.0
2011-02-23 15:00:00,82.31,82.35,82.28,82.3,7100.0,50.4323,50.4569,50.414,50.4262,7100.0
2011-02-23 15:30:00,82.35,82.35,82.29,82.3,2000.0,50.4569,50.4569,50.4201,50.4262,2000.0
2011-02-24 09:30:00,82.37,82.54,82.37,82.52,5600.0,50.4691,50.5733,50.4691,50.561,5600.0
2011-02-24 10:00:00,82.5,82.5,82.37,82.48,7400.0,50.5488,50.5488,50.4691,50.5365,7400.0
2011-02-24 10:30:00,82.46,82.51,82.43,82.51,2300.0,50.5243,50.5549,50.5059,50.5549,2300.0
2011-02-24 11:00:00,82.52,82.54,82.48,82.51,3800.0,50.561,50.5733,50.5365,50.5549,3800.0
2011-02-24 11:30:00,82.5,82.63,82.5,82.6,5500.0,50.5488,50.6284,50.5488,50.61,5500.0
2011-02-24 12:00:00,82.6,82.64,82.55,82.57,6400.0,50.61,50.6345,50.5794,50.5917,6400.0
2011-02-24 12:30:00,82.6,82.6,82.53,82.58,2500.0,50.61,50.61,50.5671,50.5978,2500.0
2011-02-24 13:00:00,82.57,82.58,82.42,82.53,7900.0,50.5917,50.5978,50.4997,50.5671,7900.0
2011-02-24 13:30:00,82.53,82.6,82.51,82.56,3500.0,50.5671,50.61,50.5549,50.5855,3500.0
2011-02-24 14:00:00,82.51,82.54,82.41,82.41,5900.0,50.5549,50.5733,50.4936,50.4936,5900.0
2011-02-24 14:30:00,82.38,82.5,82.35,82.48,7300.0,50.4752,50.5488,50.4569,50.5365,7300.0
2011-02-24 15:00:00,82.5,82.5,82.34,82.35,15500.0,50.5488,50.5488,50.4507,50.4569,15500.0
2011-02-24 15:30:00,82.33,82.34,82.28,82.31,32700.0,50.4446,50.4507,50.414,50.4323,32700.0
2011-02-25 09:30:00,82.34,82.44,82.34,82.42,10900.0,50.4507,50.512,50.4507,50.4997,10900.0
2011-02-25 10:00:00,82.42,82.43,82.37,82.4,4700.0,50.4997,50.5059,50.4691,50.4875,4700.0
2011-02-25 10:30:00,82.42,82.47,82.39,82.44,6100.0,50.4997,50.5304,50.4814,50.512,6100.0
2011-02-25 11:00:00,82.45,82.51,82.43,82.49,5900.0,50.5181,50.5549,50.5059,50.5426,5900.0
2011-02-25 11:30:00,82.46,82.57,82.46,82.55,5500.0,50.5243,50.5917,50.5243,50.5794,5500.0
2011-02-25 12:00:00,82.55,82.55,82.53,82.53,1000.0,50.5794,50.5794,50.5671,50.5671,1000.0
2011-02-25 12:30:00,82.55,82.56,82.52,82.55,5300.0,50.5794,50.5855,50.561,50.5794,5300.0
2011-02-25 13:00:00,82.55,82.55,82.47,82.48,9600.0,50.5794,50.5794,50.5304,50.5365,9600.0
2011-02-25 13:30:00,82.48,82.57,82.48,82.56,6300.0,50.5365,50.5917,50.5365,50.5855,6300.0
2011-02-25 14:00:00,82.57,82.58,82.53,82.56,4200.0,50.5917,50.5978,50.5671,50.5855,4200.0
2011-02-25 14:30:00,82.57,82.58,82.55,82.58,5100.0,50.5917,50.5978,50.5794,50.5978,5100.0
2011-02-25 15:00:00,82.53,82.57,82.52,82.55,5000.0,50.5671,50.5917,50.561,50.5794,5000.0
2011-02-25 15:30:00,82.56,82.61,82.56,82.61,6100.0,50.5855,50.6162,50.5855,50.6162,6100.0
2011-02-28 09:30:00,82.77,82.77,82.66,82.68,8900.0,50.7142,50.7142,50.6468,50.6591,8900.0
2011-02-28 10:00:00,82.67,82.74,82.67,82.73,5200.0,50.6529,50.6958,50.6529,50.6897,5200.0
2011-02-28 10:30:00,82.71,82.74,82.71,82.72,1700.0,50.6774,50.6958,50.6774,50.6836,1700.0
2011-02-28 11:00:00,82.72,82.74,82.7,82.72,4400.0,50.6836,50.6958,50.6713,50.6836,4400.0
2011-02-28 11:30:00,82.71,82.71,82.67,82.69,9700.0,50.6774,50.6774,50.6529,50.6652,9700.0
2011-02-28 12:00:00,82.67,82.71,82.67,82.69,1000.0,50.6529,50.6774,50.6529,50.6652,1000.0
2011-02-28 12:30:00,82.69,82.75,82.69,82.75,1700.0,50.6652,50.7019,50.6652,50.7019,1700.0
2011-02-28 13:00:00,82.75,82.75,82.71,82.73,3000.0,50.7019,50.7019,50.6774,50.6897,3000.0
2011-02-28 13:30:00,82.74,82.77,82.72,82.77,2600.0,50.6958,50.7142,50.6836,50.7142,2600.0
2011-02-28 14:00:00,82.74,82.79,82.74,82.74,13200.0,50.6958,50.7265,50.6958,50.6958,13200.0
2011-02-28 14:30:00,82.76,82.77,82.7,82.75,5400.0,50.7081,50.7142,50.6713,50.7019,5400.0
2011-02-28 15:00:00,82.73,82.78,82.73,82.78,8900.0,50.6897,50.7203,50.6897,50.7203,8900.0
2011-02-28 15:30:00,82.78,82.79,82.73,82.78,15800.0,50.7203,50.7265,50.6897,50.7203,15800.0
2011-03-01 09:30:00,82.27,82.27,82.22,82.24,4500.0,50.5616,50.5616,50.5309,50.5432,4500.0
2011-03-01 10:00:00,82.23,82.35,82.16,82.35,6200.0,50.537,50.6108,50.494,50.6108,6200.0
2011-03-01 10:30:00,82.35,82.35,82.28,82.28,9300.0,50.6108,50.6108,50.5678,50.5678,9300.0
2011-03-01 11:00:00,82.26,82.3,82.26,82.29,3200.0,50.5555,50.5801,50.5555,50.5739,3200.0
2011-03-01 11:30:00,82.29,82.33,82.27,82.31,3700.0,50.5739,50.5985,50.5616,50.5862,3700.0
2011-03-01 12:00:00,82.31,82.37,82.31,82.36,3800.0,50.5862,50.6231,50.5862,50.6169,3800.0
2011-03-01 12:30:00,82.37,82.39,82.31,82.31,4000.0,50.6231,50.6354,50.5862,50.5862,4000.0
2011-03-01 13:00:00,82.39,82.48,82.34,82.45,2500.0,50.6354,50.6907,50.6046,50.6723,2500.0
2011-03-01 13:30:00,82.45,82.46,82.39,82.4,5500.0,50.6723,50.6784,50.6354,50.6415,5500.0
2011-03-01 14:00:00,82.41,82.56,82.41,82.56,2600.0,50.6477,50.7399,50.6477,50.7399,2600.0
2011-03-01 14:30:00,82.53,82.53,82.46,82.52,10700.0,50.7214,50.7214,50.6784,50.7153,10700.0
2011-03-01 15:00:00,82.51,82.59,82.5,82.54,5400.0,50.7091,50.7583,50.703,50.7276,5400.0
2011-03-01 15:30:00,82.54,82.55,82.5,82.55,2900.0,50.7276,50.7337,50.703,50.7337,2900.0
2011-03-02 09:30:00,82.36,82.48,82.34,82.44,7900.0,50.6169,50.6907,50.6046,50.6661,7900.0
2011-03-02 10:00:00,82.51,82.54,82.5,82.53,1900.0,50.7091,50.7276,50.703,50.7214,1900.0
2011-03-02 10:30:00,82.51,82.52,82.45,82.49,5900.0,50.7091,50.7153,50.6723,50.6968,5900.0
2011-03-02 11:00:00,82.49,82.5,82.46,82.48,700.0,50.6968,50.703,50.6784,50.6907,700.0
2011-03-02 11:30:00,82.5,82.64,82.49,82.62,4800.0,50.703,50.789,50.6968,50.7767,4800.0
2011-03-02 12:00:00,82.62,82.63,82.51,82.52,2900.0,50.7767,50.7829,50.7091,50.7153,2900.0
2011-03-02 12:30:00,82.53,82.53,82.46,82.51,3000.0,50.7214,50.7214,50.6784,50.7091,3000.0
2011-03-02 13:00:00,82.53,82.57,82.49,82.49,3700.0,50.7214,50.746,50.6968,50.6968,3700.0
2011-03-02 13:30:00,82.49,82.52,82.47,82.52,7100.0,50.6968,50.7153,50.6845,50.7153,7100.0
2011-03-02 14:00:00,82.5,82.5,82.32,82.36,7600.0,50.703,50.703,50.5924,50.6169,7600.0
2011-03-02 14:30:00,82.36,82.37,82.3,82.33,8100.0,50.6169,50.6231,50.5801,50.5985,8100.0
2011-03-02 15:00:00,82.3,82.36,82.27,82.36,7100.0,50.5801,50.6169,50.5616,50.6169,7100.0
2011-03-02 15:30:00,82.36,82.36,82.29,82.29,8800.0,50.6169,50.6169,50.5739,50.5739,8800.0
2011-03-03 09:30:00,82.03,82.03,81.81,81.86,16400.0,50.4141,50.4141,50.2789,50.3096,16400.0
2011-03-03 10:00:00,81.85,81.94,81.85,81.92,3700.0,50.3035,50.3588,50.3035,50.3465,3700.0
2011-03-03 10:30:00,81.96,81.97,81.81,81.86,4700.0,50.3711,50.3773,50.2789,50.3096,4700.0
2011-03-03 11:00:00,81.85,81.87,81.76,81.78,11900.0,50.3035,50.3158,50.2482,50.2605,11900.0
2011-03-03 11:30:00,81.78,81.8,81.77,81.78,5500.0,50.2605,50.2728,50.2543,50.2605,5500.0
2011-03-03 12:00:00,81.77,81.82,81.74,81.77,3300.0,50.2543,50.2851,50.2359,50.2543,3300.0
2011-03-03 12:30:00,81.78,81.82,81.78,81.81,5700.0,50.2605,50.2851,50.2605,50.2789,5700.0
2011-03-03 13:00:00,81.82,81.85,81.75,81.83,2600.0,50.2851,50.3035,50.242,50.2912,2600.0
2011-03-03 13:30:00,81.82,81.84,81.79,81.83,1000.0,50.2851,50.2974,50.2666,50.2912,1000.0
2011-03-03 14:00:00,81.83,81.83,81.74,81.77,7200.0,50.2912,50.2912,50.2359,50.2543,7200.0
2011-03-03 14:30:00,81.75,81.81,81.72,81.73,6900.0,50.242,50.2789,50.2236,50.2298,6900.0
2011-03-03 15:00:00,81.73,81.79,81.72,81.74,13100.0,50.2298,50.2666,50.2236,50.2359,13100.0
2011-03-03 15:30:00,81.74,81.8,81.74,81.8,4600.0,50.2359,50.2728,50.2359,50.2728,4600.0
2011-03-04 09:30:00,81.83,82.08,81.83,82.04,12700.0,50.2912,50.4449,50.2912,50.4203,12700.0
2011-03-04 10:00:00,82.02,82.11,82.02,82.08,5900.0,50.408,50.4633,50.408,50.4449,5900.0
2011-03-04 10:30:00,82.07,82.07,82.01,82.03,3900.0,50.4387,50.4387,50.4018,50.4141,3900.0
2011-03-04 11:00:00,82.1,82.1,82.07,82.07,2400.0,50.4571,50.4571,50.4387,50.4387,2400.0
2011-03-04 11:30:00,82.07,82.12,82.0,82.12,11100.0,50.4387,50.4694,50.3957,50.4694,11100.0
2011-03-04 12:00:00,82.16,82.24,82.11,82.24,2800.0,50.494,50.5432,50.4633,50.5432,2800.0
2011-03-04 12:30:00,82.24,82.24,82.16,82.19,8900.0,50.5432,50.5432,50.494,50.5125,8900.0
2011-03-04 13:00:00,82.21,82.21,82.16,82.19,5400.0,50.5248,50.5248,50.494,50.5125,5400.0
2011-03-04 13:30:00,82.2,82.26,82.18,82.26,1700.0,50.5186,50.5555,50.5063,50.5555,1700.0
2011-03-04 14:00:00,82.27,82.27,82.24,82.26,3100.0,50.5616,50.5616,50.5432,50.5555,3100.0
2011-03-04 14:30:00,82.25,82.28,82.24,82.27,5300.0,50.5493,50.5678,50.5432,50.5616,5300.0
2011-03-04 15:00:00,82.24,82.28,82.14,82.28,13800.0,50.5432,50.5678,50.4817,50.5678,13800.0
2011-03-04 15:30:00,82.24,82.3,82.24,82.28,5500.0,50.5432,50.5801,50.5432,50.5678,5500.0
2011-03-07 09:30:00,82.08,82.08,81.92,81.93,13900.0,50.4449,50.4449,50.3465,50.3527,13900.0
2011-03-07 10:00:00,81.92,82.11,81.92,82.06,3100.0,50.3465,50.4633,50.3465,50.4326,3100.0
2011-03-07 10:30:00,82.1,82.22,82.1,82.18,1900.0,50.4571,50.5309,50.4571,50.5063,1900.0
2011-03-07 11:00:00,82.21,82.26,82.2,82.24,2600.0,50.5248,50.5555,50.5186,50.5432,2600.0
2011-03-07 11:30:00,82.25,82.34,82.23,82.34,2000.0,50.5493,50.6046,50.537,50.6046,2000.0
2011-03-07 12:00:00,82.38,82.38,82.29,82.35,3300.0,50.6292,50.6292,50.5739,50.6108,3300.0
2011-03-07 12:30:00,82.34,82.37,82.31,82.32,4300.0,50.6046,50.6231,50.5862,50.5924,4300.0
2011-03-07 13:00:00,82.37,82.37,82.26,82.26,4000.0,50.6231,50.6231,50.5555,50.5555,4000.0
2011-03-07 13:30:00,82.3,82.3,82.3,82.3,400.0,50.5801,50.5801,50.5801,50.5801,400.0
2011-03-07 14:00:00,82.24,82.27,82.17,82.19,3900.0,50.5432,50.5616,50.5002,50.5125,3900.0
2011-03-07 14:30:00,82.21,82.26,82.13,82.19,6200.0,50.5248,50.5555,50.4756,50.5125,6200.0
2011-03-07 15:00:00,82.18,82.19,82.11,82.16,7300.0,50.5063,50.5125,50.4633,50.494,7300.0
2011-03-07 15:30:00,82.16,82.18,82.11,82.16,8200.0,50.494,50.5063,50.4633,50.494,8200.0
2011-03-08 09:30:00,82.03,82.14,82.03,82.11,20300.0,50.4141,50.4817,50.4141,50.4633,20300.0
2011-03-08 10:00:00,82.12,82.12,82.06,82.1,15300.0,50.4694,50.4694,50.4326,50.4571,15300.0
2011-03-08 10:30:00,82.07,82.18,82.07,82.17,7400.0,50.4387,50.5063,50.4387,50.5002,7400.0
2011-03-08 11:00:00,82.1,82.11,81.99,82.0,2800.0,50.4571,50.4633,50.3895,50.3957,2800.0
2011-03-08 11:30:00,82.0,82.06,81.97,81.97,8600.0,50.3957,50.4326,50.3773,50.3773,8600.0
2011-03-08 12:00:00,81.99,82.02,81.97,81.99,3100.0,50.3895,50.408,50.3773,50.3895,3100.0
2011-03-08 12:30:00,81.98,82.0,81.89,81.93,28900.0,50.3834,50.3957,50.3281,50.3527,28900.0
2011-03-08 13:00:00,81.94,82.07,81.94,82.05,3300.0,50.3588,50.4387,50.3588,50.4264,3300.0
2011-03-08 13:30:00,82.05,82.05,81.94,81.97,5500.0,50.4264,50.4264,50.3588,50.3773,5500.0
2011-03-08 14:00:00,81.98,82.06,81.98,82.01,3700.0,50.3834,50.4326,50.3834,50.4018,3700.0
2011-03-08 14:30:00,82.05,82.09,82.01,82.05,5200.0,50.4264,50.451,50.4018,50.4264,5200.0
2011-03-08 15:00:00,82.05,82.05,81.98,82.02,6300.0,50.4264,50.4264,50.3834,50.408,6300.0
2011-03-08 15:30:00,82.02,82.03,81.97,82.0,6000.0,50.408,50.4141,50.3773,50.3957,6000.0
2011-03-09 09:30:00,82.07,82.18,82.07,82.14,12300.0,50.4387,50.5063,50.4387,50.4817,12300.0
2011-03-09 10:00:00,82.13,82.18,82.11,82.13,6400.0,50.4756,50.5063,50.4633,50.4756,6400.0
2011-03-09 10:30:00,82.13,82.16,82.11,82.15,1500.0,50.4756,50.494,50.4633,50.4879,1500.0
2011-03-09 11:00:00,82.15,82.15,82.06,82.08,700.0,50.4879,50.4879,50.4326,50.4449,700.0
2011-03-09 11:30:00,82.07,82.12,82.05,82.05,4600.0,50.4387,50.4694,50.4264,50.4264,4600.0
2011-03-09 12:00:00,82.11,82.13,82.07,82.07,6600.0,50.4633,50.4756,50.4387,50.4387,6600.0
2011-03-09 12:30:00,82.12,82.2,82.12,82.17,3600.0,50.4694,50.5186,50.4694,50.5002,3600.0
2011-03-09 13:00:00,82.2,82.32,82.2,82.32,7300.0,50.5186,50.5924,50.5186,50.5924,7300.0
2011-03-09 13:30:00,82.35,82.5,82.35,82.45,5400.0,50.6108,50.703,50.6108,50.6723,5400.0
2011-03-09 14:00:00,82.5,82.5,82.37,82.38,14200.0,50.703,50.703,50.6231,50.6292,14200.0
2011-03-09 14:30:00,82.44,82.46,82.36,82.38,4400.0,50.6661,50.6784,50.6169,50.6292,4400.0
2011-03-09 15:00:00,82.41,82.42,82.33,82.4,4700.0,50.6477,50.6538,50.5985,50.6415,4700.0
2011-03-09 15:30:00,82.39,82.43,82.34,82.38,15700.0,50.6354,50.66,50.6046,50.6292,15700.0
2011-03-10 09:30:00,82.6,82.6,82.52,82.53,9600.0,50.7644,50.7644,50.7153,50.7214,9600.0
2011-03-10 10:00:00,82.52,82.58,82.52,82.54,3800.0,50.7153,50.7521,50.7153,50.7276,3800.0
2011-03-10 10:30:00,82.57,82.6,82.48,82.49,3000.0,50.746,50.7644,50.6907,50.6968,3000.0
2011-03-10 11:00:00,82.48,82.52,82.47,82.47,11300.0,50.6907,50.7153,50.6845,50.6845,11300.0
2011-03-10 11:30:00,82.45,82.45,82.39,82.43,3600.0,50.6723,50.6723,50.6354,50.66,3600.0
2011-03-10 12:00:00,82.43,82.45,82.4,82.45,4500.0,50.66,50.6723,50.6415,50.6723,4500.0
2011-03-10 12:30:00,82.46,82.47,82.4,82.4,1700.0,50.6784,50.6845,50.6415,50.6415,1700.0
2011-03-10 13:00:00,82.45,82.55,82.44,82.55,8100.0,50.6723,50.7337,50.6661,50.7337,8100.0
2011-03-10 13:30:00,82.64,82.8,82.63,82.74,4800.0,50.789,50.8874,50.7829,50.8505,4800.0
2011-03-10 14:00:00,82.7,82.74,82.65,82.7,5500.0,50.8259,50.8505,50.7952,50.8259,5500.0
2011-03-10 14:30:00,82.69,82.74,82.68,82.74,15700.0,50.8198,50.8505,50.8136,50.8505,15700.0
2011-03-10 15:00:00,82.73,82.87,82.72,82.87,7500.0,50.8443,50.9304,50.8382,50.9304,7500.0
2011-03-10 15:30:00,82.85,82.88,82.76,82.8,14900.0,50.9181,50.9365,50.8628,50.8874,14900.0
2011-03-11 09:30:00,82.85,82.87,82.77,82.8,32900.0,50.9181,50.9304,50.8689,50.8874,32900.0
2011-03-11 10:00:00,82.79,82.83,82.74,82.76,2000.0,50.8812,50.9058,50.8505,50.8628,2000.0
2011-03-11 10:30:00,82.76,82.79,82.72,82.79,4100.0,50.8628,50.8812,50.8382,50.8812,4100.0
2011-03-11 11:00:00,82.77,82.8,82.76,82.76,1400.0,50.8689,50.8874,50.8628,50.8628,1400.0
2011-03-11 11:30:00,82.76,82.77,82.68,82.71,12100.0,50.8628,50.8689,50.8136,50.832,12100.0
2011-03-11 12:00:00,82.72,82.72,82.65,82.66,5700.0,50.8382,50.8382,50.7952,50.8013,5700.0
2011-03-11 12:30:00,82.66,82.72,82.64,82.68,3100.0,50.8013,50.8382,50.789,50.8136,3100.0
2011-03-11 13:00:00,82.69,82.79,82.69,82.76,2000.0,50.8198,50.8812,50.8198,50.8628,2000.0
2011-03-11 13:30:00,82.76,82.79,82.74,82.77,1900.0,50.8628,50.8812,50.8505,50.8689,1900.0
2011-03-11 14:00:00,82.77,82.81,82.76,82.81,9500.0,50.8689,50.8935,50.8628,50.8935,9500.0
2011-03-11 14:30:00,82.8,82.82,82.75,82.79,9800.0,50.8874,50.8996,50.8566,50.8812,9800.0
2011-03-11 15:00:00,82.79,82.8,82.74,82.79,6600.0,50.8812,50.8874,50.8505,50.8812,6600.0
2011-03-11 15:30:00,82.81,82.81,82.76,82.77,5400.0,50.8935,50.8935,50.8628,50.8689,5400.0
2011-03-14 09:30:00,82.9,82.96,82.9,82.93,4600.0,50.9488,50.9857,50.9488,50.9673,4600.0
2011-03-14 10:00:00,82.95,83.08,82.92,83.04,5300.0,50.9795,51.0594,50.9611,51.0349,5300.0
2011-03-14 10:30:00,83.07,83.09,83.05,83.05,2500.0,51.0533,51.0656,51.041,51.041,2500.0
2011-03-14 11:00:00,83.08,83.1,82.97,83.06,5200.0,51.0594,51.0717,50.9918,51.0471,5200.0
2011-03-14 11:30:00,83.07,83.07,82.96,82.99,6900.0,51.0533,51.0533,50.9857,51.0041,6900.0
2011-03-14 12:00:00,83.03,83.07,82.99,83.07,2100.0,51.0287,51.0533,51.0041,51.0533,2100.0
2011-03-14 12:30:00,83.05,83.07,83.04,83.06,4500.0,51.041,51.0533,51.0349,51.0471,4500.0
2011-03-14 13:00:00,83.06,83.06,83.01,83.02,1100.0,51.0471,51.0471,51.0164,51.0226,1100.0
2011-03-14 13:30:00,83.02,83.07,83.01,83.06,6300.0,51.0226,51.0533,51.0164,51.0471,6300.0
2011-03-14 14:00:00,83.04,83.06,82.98,83.04,8700.0,51.0349,51.0471,50.998,51.0349,8700.0
2011-03-14 14:30:00,83.02,83.1,83.02,83.1,8300.0,51.0226,51.0717,51.0226,51.0717,8300.0
2011-03-14 15:00:00,83.08,83.08,83.0,83.04,5900.0,51.0594,51.0594,51.0103,51.0349,5900.0
2011-03-14 15:30:00,83.07,83.07,82.98,83.0,4400.0,51.0533,51.0533,50.998,51.0103,4400.0
2011-03-15 09:30:00,83.44,83.5,83.34,83.34,13900.0,51.2807,51.3176,51.2192,51.2192,13900.0
2011-03-15 10:00:00,83.37,83.46,83.32,83.33,5200.0,51.2377,51.293,51.2069,51.2131,5200.0
2011-03-15 10:30:00,83.33,83.38,83.24,83.27,15300.0,51.2131,51.2438,51.1578,51.1762,15300.0
2011-03-15 11:00:00,83.31,83.32,83.23,83.23,4200.0,51.2008,51.2069,51.1516,51.1516,4200.0
2011-03-15 11:30:00,83.26,83.29,83.19,83.24,13000.0,51.1701,51.1885,51.127,51.1578,13000.0
2011-03-15 12:00:00,83.26,83.28,83.17,83.21,3000.0,51.1701,51.1824,51.1148,51.1393,3000.0
2011-03-15 12:30:00,83.24,83.32,83.22,83.24,11400.0,51.1578,51.2069,51.1455,51.1578,11400.0
2011-03-15 13:00:00,83.24,83.33,83.24,83.29,10400.0,51.1578,51.2131,51.1578,51.1885,10400.0
2011-03-15 13:30:00,83.31,83.32,83.26,83.32,5500.0,51.2008,51.2069,51.1701,51.2069,5500.0
2011-03-15 14:00:00,83.26,83.3,83.1,83.11,9400.0,51.1701,51.1946,51.0717,51.0779,9400.0
2011-03-15 14:30:00,83.18,83.2,83.11,83.16,13500.0,51.1209,51.1332,51.0779,51.1086,13500.0
2011-03-15 15:00:00,83.18,83.21,83.1,83.18,11600.0,51.1209,51.1393,51.0717,51.1209,11600.0
2011-03-15 15:30:00,83.14,83.16,83.12,83.15,3600.0,51.0963,51.1086,51.084,51.1025,3600.0
2011-03-16 09:30:00,83.51,83.53,83.41,83.43,4800.0,51.3237,51.336,51.2623,51.2745,4800.0
2011-03-16 10:00:00,83.42,83.42,83.38,83.39,23400.0,51.2684,51.2684,51.2438,51.25,23400.0
2011-03-16 10:30:00,83.37,83.45,83.37,83.45,9200.0,51.2377,51.2868,51.2377,51.2868,9200.0
2011-03-16 11:00:00,83.48,84.03,83.48,83.66,39800.0,51.3053,51.6433,51.3053,51.4159,39800.0
2011-03-16 11:30:00,83.63,83.72,83.55,83.72,2900.0,51.3975,51.4528,51.3483,51.4528,2900.0
2011-03-16 12:00:00,83.68,83.86,83.64,83.74,3600.0,51.4282,51.5388,51.4036,51.4651,3600.0
2011-03-16 12:30:00,83.81,83.81,83.66,83.69,6500.0,51.5081,51.5081,51.4159,51.4343,6500.0
2011-03-16 13:00:00,83.61,83.74,83.61,83.66,3600.0,51.3852,51.4651,51.3852,51.4159,3600.0
2011-03-16 13:30:00,83.75,83.78,83.66,83.76,3200.0,51.4712,51.4896,51.4159,51.4774,3200.0
2011-03-16 14:00:00,83.72,83.87,83.69,83.69,55300.0,51.4528,51.545,51.4343,51.4343,55300.0
2011-03-16 14:30:00,83.68,83.69,83.39,83.48,79000.0,51.4282,51.4343,51.25,51.3053,79000.0
2011-03-16 15:00:00,83.48,83.53,83.41,83.49,7900.0,51.3053,51.336,51.2623,51.3114,7900.0
2011-03-16 15:30:00,83.48,83.55,83.45,83.45,12900.0,51.3053,51.3483,51.2868,51.2868,12900.0
2011-03-17 09:30:00,83.45,83.51,83.34,83.34,7800.0,51.2868,51.3237,51.2192,51.2192,7800.0
2011-03-17 10:00:00,83.3,83.3,83.17,83.17,3200.0,51.1946,51.1946,51.1148,51.1148,3200.0
2011-03-17 10:30:00,83.14,83.27,83.14,83.23,2800.0,51.0963,51.1762,51.0963,51.1516,2800.0
2011-03-17 11:00:00,83.16,83.19,83.09,83.19,4800.0,51.1086,51.127,51.0656,51.127,4800.0
2011-03-17 11:30:00,83.21,83.31,83.2,83.3,1600.0,51.1393,51.2008,51.1332,51.1946,1600.0
2011-03-17 12:00:00,83.29,83.29,83.18,83.18,11300.0,51.1885,51.1885,51.1209,51.1209,11300.0
2011-03-17 12:30:00,83.2,83.25,83.17,83.25,5600.0,51.1332,51.1639,51.1148,51.1639,5600.0
2011-03-17 13:00:00,83.24,83.37,83.2,83.37,5600.0,51.1578,51.2377,51.1332,51.2377,5600.0
2011-03-17 13:30:00,83.32,83.45,83.3,83.44,53900.0,51.2069,51.2868,51.1946,51.2807,53900.0
2011-03-17 14:00:00,83.44,83.44,83.36,83.42,12800.0,51.2807,51.2807,51.2315,51.2684,12800.0
2011-03-17 14:30:00,83.39,83.42,83.3,83.32,70400.0,51.25,51.2684,51.1946,51.2069,70400.0
2011-03-17 15:00:00,83.38,83.38,83.3,83.35,26000.0,51.2438,51.2438,51.1946,51.2254,26000.0
2011-03-17 15:30:00,83.36,83.41,83.31,83.4,20900.0,51.2315,51.2623,51.2008,51.2561,20900.0
2011-03-18 09:30:00,83.06,83.19,83.06,83.16,7500.0,51.0471,51.127,51.0471,51.1086,7500.0
2011-03-18 10:00:00,83.22,83.32,83.22,83.24,1300.0,51.1455,51.2069,51.1455,51.1578,1300.0
2011-03-18 10:30:00,83.32,83.32,83.22,83.26,3300.0,51.2069,51.2069,51.1455,51.1701,3300.0
2011-03-18 11:00:00,83.26,83.31,83.21,83.31,3800.0,51.1701,51.2008,51.1393,51.2008,3800.0
2011-03-18 11:30:00,83.31,83.31,83.21,83.24,3300.0,51.2008,51.2008,51.1393,51.1578,3300.0
2011-03-18 12:00:00,83.22,83.24,83.2,83.21,1500.0,51.1455,51.1578,51.1332,51.1393,1500.0
2011-03-18 12:30:00,83.22,83.25,83.2,83.24,2200.0,51.1455,51.1639,51.1332,51.1578,2200.0
2011-03-18 13:00:00,83.22,83.22,83.16,83.18,11100.0,51.1455,51.1455,51.1086,51.1209,11100.0
2011-03-18 13:30:00,83.18,83.2,83.18,83.18,1200.0,51.1209,51.1332,51.1209,51.1209,1200.0
2011-03-18 14:00:00,83.2,83.25,83.19,83.23,3200.0,51.1332,51.1639,51.127,51.1516,3200.0
2011-03-18 14:30:00,83.23,83.27,83.22,83.23,3400.0,51.1516,51.1762,51.1455,51.1516,3400.0
2011-03-18 15:00:00,83.21,83.25,83.21,83.24,2800.0,51.1393,51.1639,51.1393,51.1578,2800.0
2011-03-18 15:30:00,83.24,83.25,83.21,83.25,2200.0,51.1578,51.1639,51.1393,51.1639,2200.0
2011-03-21 09:30:00,83.38,83.38,82.79,82.88,27400.0,51.2438,51.2438,50.8812,50.9365,27400.0
2011-03-21 10:00:00,82.9,82.91,82.84,82.84,16000.0,50.9488,50.955,50.9119,50.9119,16000.0
2011-03-21 10:30:00,82.87,82.91,82.83,82.87,2800.0,50.9304,50.955,50.9058,50.9304,2800.0
2011-03-21 11:00:00,82.88,82.92,82.82,82.92,10600.0,50.9365,50.9611,50.8996,50.9611,10600.0
2011-03-21 11:30:00,82.9,82.97,82.9,82.97,2300.0,50.9488,50.9918,50.9488,50.9918,2300.0
2011-03-21 12:00:00,82.97,82.99,82.94,82.99,3900.0,50.9918,51.0041,50.9734,51.0041,3900.0
2011-03-21 12:30:00,83.03,83.09,83.01,83.09,6900.0,51.0287,51.0656,51.0164,51.0656,6900.0
2011-03-21 13:00:00,83.08,83.1,83.08,83.1,3100.0,51.0594,51.0717,51.0594,51.0717,3100.0
2011-03-21 13:30:00,83.1,83.1,83.04,83.05,3500.0,51.0717,51.0717,51.0349,51.041,3500.0
2011-03-21 14:00:00,83.05,83.05,82.98,83.03,3000.0,51.041,51.041,50.998,51.0287,3000.0
2011-03-21 14:30:00,83.04,83.04,82.97,83.0,5000.0,51.0349,51.0349,50.9918,51.0103,5000.0
2011-03-21 15:00:00,82.99,83.01,82.96,82.96,4100.0,51.0041,51.0164,50.9857,50.9857,4100.0
2011-03-21 15:30:00,82.96,83.0,82.94,82.97,4300.0,50.9857,51.0103,50.9734,50.9918,4300.0
2011-03-22 09:30:00,82.81,82.85,82.76,82.84,10800.0,50.8935,50.9181,50.8628,50.9119,10800.0
2011-03-22 10:00:00,82.86,82.93,82.84,82.9,10000.0,50.9242,50.9673,50.9119,50.9488,10000.0
2011-03-22 10:30:00,82.9,82.93,82.88,82.91,4100.0,50.9488,50.9673,50.9365,50.955,4100.0
2011-03-22 11:00:00,82.89,82.89,82.85,82.88,2900.0,50.9427,50.9427,50.9181,50.9365,2900.0
2011-03-22 11:30:00,82.87,82.87,82.78,82.79,7700.0,50.9304,50.9304,50.8751,50.8812,7700.0
2011-03-22 12:00:00,82.84,82.86,82.8,82.82,4700.0,50.9119,50.9242,50.8874,50.8996,4700.0
2011-03-22 12:30:00,82.88,82.9,82.85,82.85,11100.0,50.9365,50.9488,50.9181,50.9181,11100.0
2011-03-22 13:00:00,82.86,82.88,82.83,82.83,2800.0,50.9242,50.9365,50.9058,50.9058,2800.0
2011-03-22 13:30:00,82.86,82.88,82.85,82.85,5100.0,50.9242,50.9365,50.9181,50.9181,5100.0
2011-03-22 14:00:00,82.86,82.93,82.86,82.9,3600.0,50.9242,50.9673,50.9242,50.9488,3600.0
2011-03-22 14:30:00,82.93,82.95,82.9,82.95,8300.0,50.9673,50.9795,50.9488,50.9795,8300.0
2011-03-22 15:00:00,82.94,82.97,82.9,82.96,71800.0,50.9734,50.9918,50.9488,50.9857,71800.0
2011-03-22 15:30:00,82.95,82.97,82.92,82.92,8800.0,50.9795,50.9918,50.9611,50.9611,8800.0
2011-03-23 09:30:00,82.86,82.9,82.81,82.81,15200.0,51.106,51.1307,51.0752,51.0752,15200.0
2011-03-23 10:00:00,82.84,82.88,82.83,82.87,3300.0,51.0937,51.1184,51.0875,51.1122,3300.0
2011-03-23 10:30:00,82.84,82.85,82.82,82.85,9300.0,51.0937,51.0999,51.0814,51.0999,9300.0
2011-03-23 11:00:00,82.83,82.83,82.61,82.65,54400.0,51.0875,51.0875,50.9518,50.9765,54400.0
2011-03-23 11:30:00,82.65,82.7,82.61,82.64,14100.0,50.9765,51.0074,50.9518,50.9703,14100.0
2011-03-23 12:00:00,82.66,82.67,82.6,82.6,24300.0,50.9827,50.9888,50.9457,50.9457,24300.0
2011-03-23 12:30:00,82.61,82.63,82.6,82.6,5700.0,50.9518,50.9642,50.9457,50.9457,5700.0
2011-03-23 13:00:00,82.62,82.64,82.58,82.63,4100.0,50.958,50.9703,50.9333,50.9642,4100.0
2011-03-23 13:30:00,82.63,82.66,82.61,82.61,2800.0,50.9642,50.9827,50.9518,50.9518,2800.0
2011-03-23 14:00:00,82.64,82.68,82.62,82.67,6500.0,50.9703,50.995,50.958,50.9888,6500.0
2011-03-23 14:30:00,82.65,82.67,82.59,82.59,6700.0,50.9765,50.9888,50.9395,50.9395,6700.0
2011-03-23 15:00:00,82.58,82.62,82.58,82.58,8900.0,50.9333,50.958,50.9333,50.9333,8900.0
2011-03-23 15:30:00,82.62,82.63,82.58,82.63,8900.0,50.958,50.9642,50.9333,50.9642,8900.0
2011-03-24 09:30:00,82.49,82.57,82.49,82.53,8100.0,50.8778,50.9272,50.8778,50.9025,8100.0
2011-03-24 10:00:00,82.47,82.54,82.46,82.54,5500.0,50.8655,50.9087,50.8593,50.9087,5500.0
2011-03-24 10:30:00,82.53,82.54,82.4,82.4,4100.0,50.9025,50.9087,50.8223,50.8223,4100.0
2011-03-24 11:00:00,82.42,82.54,82.38,82.43,15200.0,50.8347,50.9087,50.81,50.8408,15200.0
2011-03-24 11:30:00,82.45,82.46,82.4,82.45,4200.0,50.8532,50.8593,50.8223,50.8532,4200.0
2011-03-24 12:00:00,82.44,82.44,82.36,82.36,3800.0,50.847,50.847,50.7976,50.7976,3800.0
2011-03-24 12:30:00,82.37,82.47,82.37,82.46,1900.0,50.8038,50.8655,50.8038,50.8593,1900.0
2011-03-24 13:00:00,82.44,82.47,82.4,82.45,6300.0,50.847,50.8655,50.8223,50.8532,6300.0
2011-03-24 13:30:00,82.42,82.46,82.34,82.46,2600.0,50.8347,50.8593,50.7853,50.8593,2600.0
2011-03-24 14:00:00,82.44,82.44,82.39,82.4,6400.0,50.847,50.847,50.8162,50.8223,6400.0
2011-03-24 14:30:00,82.42,82.42,82.36,82.38,11200.0,50.8347,50.8347,50.7976,50.81,11200.0
2011-03-24 15:00:00,82.34,82.38,82.27,82.32,14300.0,50.7853,50.81,50.7421,50.773,14300.0
2011-03-24 15:30:00,82.33,82.37,82.27,82.32,13100.0,50.7791,50.8038,50.7421,50.773,13100.0
2011-03-25 09:30:00,82.32,82.44,82.27,82.4,10700.0,50.773,50.847,50.7421,50.8223,10700.0
2011-03-25 10:00:00,82.39,82.39,82.34,82.37,4300.0,50.8162,50.8162,50.7853,50.8038,4300.0
2011-03-25 10:30:00,82.36,82.36,82.28,82.29,4600.0,50.7976,50.7976,50.7483,50.7545,4600.0
2011-03-25 11:00:00,82.33,82.35,82.29,82.29,9800.0,50.7791,50.7915,50.7545,50.7545,9800.0
2011-03-25 11:30:00,82.29,82.34,82.27,82.27,1400.0,50.7545,50.7853,50.7421,50.7421,1400.0
2011-03-25 12:00:00,82.29,82.3,82.14,82.15,9300.0,50.7545,50.7606,50.662,50.6681,9300.0
2011-03-25 12:30:00,82.15,82.19,82.1,82.1,13400.0,50.6681,50.6928,50.6373,50.6373,13400.0
2011-03-25 13:00:00,82.1,82.13,82.1,82.1,2100.0,50.6373,50.6558,50.6373,50.6373,2100.0
2011-03-25 13:30:00,82.09,82.1,82.07,82.09,6800.0,50.6311,50.6373,50.6188,50.6311,6800.0
2011-03-25 14:00:00,82.08,82.09,82.04,82.07,4000.0,50.625,50.6311,50.6003,50.6188,4000.0
2011-03-25 14:30:00,82.08,82.14,82.08,82.14,4000.0,50.625,50.662,50.625,50.662,4000.0
2011-03-25 15:00:00,82.12,82.12,82.08,82.08,3900.0,50.6496,50.6496,50.625,50.625,3900.0
2011-03-25 15:30:00,82.08,82.13,82.08,82.13,5900.0,50.625,50.6558,50.625,50.6558,5900.0
2011-03-28 09:30:00,82.09,82.09,81.93,81.96,13200.0,50.6311,50.6311,50.5324,50.5509,13200.0
2011-03-28 10:00:00,81.99,82.04,81.96,81.98,2100.0,50.5694,50.6003,50.5509,50.5633,2100.0
2011-03-28 10:30:00,82.02,82.07,82.01,82.07,1400.0,50.5879,50.6188,50.5818,50.6188,1400.0
2011-03-28 11:00:00,82.02,82.04,81.97,82.04,14200.0,50.5879,50.6003,50.5571,50.6003,14200.0
2011-03-28 11:30:00,82.02,82.12,82.02,82.1,7300.0,50.5879,50.6496,50.5879,50.6373,7300.0
2011-03-28 12:00:00,82.1,82.16,82.09,82.16,7100.0,50.6373,50.6743,50.6311,50.6743,7100.0
2011-03-28 12:30:00,82.16,82.16,82.09,82.13,6600.0,50.6743,50.6743,50.6311,50.6558,6600.0
2011-03-28 13:00:00,82.12,82.12,81.97,82.0,10800.0,50.6496,50.6496,50.5571,50.5756,10800.0
2011-03-28 13:30:00,82.03,82.03,81.98,82.0,8000.0,50.5941,50.5941,50.5633,50.5756,8000.0
2011-03-28 14:00:00,82.03,82.05,82.0,82.03,3700.0,50.5941,50.6064,50.5756,50.5941,3700.0
2011-03-28 14:30:00,82.03,82.05,81.99,82.03,10700.0,50.5941,50.6064,50.5694,50.5941,10700.0
2011-03-28 15:00:00,82.0,82.03,81.95,82.02,101400.0,50.5756,50.5941,50.5448,50.5879,101400.0
2011-03-28 15:30:00,82.01,82.04,81.95,82.02,65500.0,50.5818,50.6003,50.5448,50.5879,65500.0
2011-03-29 09:30:00,82.07,82.15,82.0,82.11,5300.0,50.6188,50.6681,50.5756,50.6435,5300.0
2011-03-29 10:00:00,82.12,82.12,82.05,82.07,2600.0,50.6496,50.6496,50.6064,50.6188,2600.0
2011-03-29 10:30:00,82.06,82.08,82.02,82.04,1500.0,50.6126,50.625,50.5879,50.6003,1500.0
2011-03-29 11:00:00,82.04,82.06,81.98,81.98,4800.0,50.6003,50.6126,50.5633,50.5633,4800.0
2011-03-29 11:30:00,82.01,82.01,81.94,81.96,3500.0,50.5818,50.5818,50.5386,50.5509,3500.0
2011-03-29 12:00:00,81.95,81.96,81.93,81.96,8400.0,50.5448,50.5509,50.5324,50.5509,8400.0
2011-03-29 12:30:00,81.95,81.97,81.92,81.93,5300.0,50.5448,50.5571,50.5263,50.5324,5300.0
2011-03-29 13:00:00,81.9,81.92,81.85,81.91,3200.0,50.5139,50.5263,50.4831,50.5201,3200.0
2011-03-29 13:30:00,81.89,81.9,81.8,81.83,3500.0,50.5078,50.5139,50.4523,50.4708,3500.0
2011-03-29 14:00:00,81.83,81.85,81.82,81.84,2200.0,50.4708,50.4831,50.4646,50.4769,2200.0
2011-03-29 14:30:00,81.86,81.88,81.83,81.87,6100.0,50.4893,50.5016,50.4708,50.4954,6100.0
2011-03-29 15:00:00,81.87,81.92,81.85,81.91,8200.0,50.4954,50.5263,50.4831,50.5201,8200.0
2011-03-29 15:30:00,81.91,81.92,81.85,81.87,9100.0,50.5201,50.5263,50.4831,50.4954,9100.0
2011-03-30 09:30:00,81.93,82.0,81.89,81.92,10000.0,50.5324,50.5756,50.5078,50.5263,10000.0
2011-03-30 10:00:00,81.94,82.0,81.94,81.99,5400.0,50.5386,50.5756,50.5386,50.5694,5400.0
2011-03-30 10:30:00,82.0,82.03,81.99,82.02,1700.0,50.5756,50.5941,50.5694,50.5879,1700.0
2011-03-30 11:00:00,81.97,82.05,81.97,82.03,6400.0,50.5571,50.6064,50.5571,50.5941,6400.0
2011-03-30 11:30:00,82.06,82.06,82.01,82.02,900.0,50.6126,50.6126,50.5818,50.5879,900.0
2011-03-30 12:00:00,82.05,82.09,82.01,82.09,3400.0,50.6064,50.6311,50.5818,50.6311,3400.0
2011-03-30 12:30:00,82.11,82.12,82.07,82.12,8000.0,50.6435,50.6496,50.6188,50.6496,8000.0
2011-03-30 13:00:00,82.12,82.12,82.01,82.02,4000.0,50.6496,50.6496,50.5818,50.5879,4000.0
2011-03-30 13:30:00,82.02,82.05,81.98,82.0,4100.0,50.5879,50.6064,50.5633,50.5756,4100.0
2011-03-30 14:00:00,82.01,82.05,82.01,82.05,3000.0,50.5818,50.6064,50.5818,50.6064,3000.0
2011-03-30 14:30:00,82.06,82.13,82.03,82.07,9300.0,50.6126,50.6558,50.5941,50.6188,9300.0
2011-03-30 15:00:00,82.07,82.09,82.05,82.06,7400.0,50.6188,50.6311,50.6064,50.6126,7400.0
2011-03-30 15:30:00,82.07,82.14,82.06,82.1,3900.0,50.6188,50.662,50.6126,50.6373,3900.0
2011-03-31 09:30:00,82.25,82.28,82.19,82.25,18800.0,50.7298,50.7483,50.6928,50.7298,18800.0
2011-03-31 10:00:00,82.23,82.26,82.17,82.17,5300.0,50.7175,50.736,50.6805,50.6805,5300.0
2011-03-31 10:30:00,82.17,82.17,81.98,81.98,4500.0,50.6805,50.6805,50.5633,50.5633,4500.0
2011-03-31 11:00:00,81.98,82.07,81.96,82.03,6200.0,50.5633,50.6188,50.5509,50.5941,6200.0
2011-03-31 11:30:00,82.02,82.12,82.01,82.08,2200.0,50.5879,50.6496,50.5818,50.625,2200.0
2011-03-31 12:00:00,82.11,82.15,82.11,82.15,2100.0,50.6435,50.6681,50.6435,50.6681,2100.0
2011-03-31 12:30:00,82.12,82.16,82.1,82.11,7600.0,50.6496,50.6743,50.6373,50.6435,7600.0
2011-03-31 13:00:00,82.14,82.14,82.06,82.09,4800.0,50.662,50.662,50.6126,50.6311,4800.0
2011-03-31 13:30:00,82.09,82.1,81.98,82.03,6600.0,50.6311,50.6373,50.5633,50.5941,6600.0
2011-03-31 14:00:00,82.03,82.09,81.99,81.99,5900.0,50.5941,50.6311,50.5694,50.5694,5900.0
2011-03-31 14:30:00,82.01,82.07,82.01,82.05,13700.0,50.5818,50.6188,50.5818,50.6064,13700.0
2011-03-31 15:00:00,82.05,82.07,82.01,82.05,12800.0,50.6064,50.6188,50.5818,50.6064,12800.0
2011-03-31 15:30:00,82.05,82.05,81.89,81.98,3700.0,50.6064,50.6064,50.5078,50.5633,3700.0
2011-04-01 09:30:00,81.3,81.52,81.3,81.5,4700.0,50.317,50.4532,50.317,50.4408,4700.0
2011-04-01 10:00:00,81.49,81.6,81.49,81.58,1600.0,50.4346,50.5027,50.4346,50.4903,1600.0
2011-04-01 10:30:00,81.61,81.69,81.57,81.61,8700.0,50.5089,50.5584,50.4841,50.5089,8700.0
2011-04-01 11:00:00,81.59,81.64,81.59,81.6,4500.0,50.4965,50.5274,50.4965,50.5027,4500.0
2011-04-01 11:30:00,81.63,81.73,81.63,81.67,4700.0,50.5213,50.5831,50.5213,50.546,4700.0
2011-04-01 12:00:00,81.69,81.71,81.64,81.66,2300.0,50.5584,50.5708,50.5274,50.5398,2300.0
2011-04-01 12:30:00,81.7,81.75,81.67,81.71,2800.0,50.5646,50.5955,50.546,50.5708,2800.0
2011-04-01 13:00:00,81.75,81.75,81.69,81.71,2700.0,50.5955,50.5955,50.5584,50.5708,2700.0
2011-04-01 13:30:00,81.71,81.79,81.7,81.78,8200.0,50.5708,50.6203,50.5646,50.6141,8200.0
2011-04-01 14:00:00,81.76,81.78,81.75,81.78,4500.0,50.6017,50.6141,50.5955,50.6141,4500.0
2011-04-01 14:30:00,81.82,81.84,81.8,81.81,6700.0,50.6388,50.6512,50.6265,50.6327,6700.0
2011-04-01 15:00:00,81.83,81.88,81.83,81.85,8100.0,50.645,50.676,50.645,50.6574,8100.0
2011-04-01 15:30:00,81.85,81.87,81.83,81.87,10500.0,50.6574,50.6698,50.645,50.6698,10500.0
2011-04-04 09:30:00,81.93,81.97,81.86,81.97,17800.0,50.7069,50.7317,50.6636,50.7317,17800.0
2011-04-04 10:00:00,81.97,82.0,81.96,81.96,2100.0,50.7317,50.7502,50.7255,50.7255,2100.0
2011-04-04 10:30:00,81.99,82.02,81.98,82.02,4900.0,50.7441,50.7626,50.7379,50.7626,4900.0
2011-04-04 11:00:00,82.02,82.06,82.0,82.04,2900.0,50.7626,50.7874,50.7502,50.775,2900.0
2011-04-04 11:30:00,82.0,82.04,82.0,82.02,8000.0,50.7502,50.775,50.7502,50.7626,8000.0
2011-04-04 12:00:00,82.02,82.07,82.01,82.06,10300.0,50.7626,50.7936,50.7564,50.7874,10300.0
2011-04-04 12:30:00,82.05,82.07,82.04,82.05,8400.0,50.7812,50.7936,50.775,50.7812,8400.0
2011-04-04 13:00:00,82.06,82.06,82.0,82.01,7800.0,50.7874,50.7874,50.7502,50.7564,7800.0
2011-04-04 13:30:00,82.01,82.07,81.99,82.04,6300.0,50.7564,50.7936,50.7441,50.775,6300.0
2011-04-04 14:00:00,82.08,82.09,82.03,82.04,20000.0,50.7998,50.8059,50.7688,50.775,20000.0
2011-04-04 14:30:00,82.04,82.04,81.93,81.93,10800.0,50.775,50.775,50.7069,50.7069,10800.0
2011-04-04 15:00:00,81.93,81.99,81.93,81.97,9800.0,50.7069,50.7441,50.7069,50.7317,9800.0
2011-04-04 15:30:00,81.94,82.04,81.94,82.03,15900.0,50.7131,50.775,50.7131,50.7688,15900.0
2011-04-05 09:30:00,81.87,81.95,81.83,81.91,5100.0,50.6698,50.7193,50.645,50.6945,5100.0
2011-04-05 10:00:00,81.93,81.99,81.89,81.95,3400.0,50.7069,50.7441,50.6822,50.7193,3400.0
2011-04-05 10:30:00,81.92,81.92,81.88,81.9,3100.0,50.7007,50.7007,50.676,50.6884,3100.0
2011-04-05 11:00:00,81.88,81.88,81.76,81.77,5400.0,50.676,50.676,50.6017,50.6079,5400.0
2011-04-05 11:30:00,81.77,81.8,81.74,81.74,5200.0,50.6079,50.6265,50.5893,50.5893,5200.0
2011-04-05 12:00:00,81.76,81.82,81.76,81.77,2500.0,50.6017,50.6388,50.6017,50.6079,2500.0
2011-04-05 12:30:00,81.8,81.84,81.8,81.82,2100.0,50.6265,50.6512,50.6265,50.6388,2100.0
2011-04-05 13:00:00,81.8,81.82,81.76,81.77,11000.0,50.6265,50.6388,50.6017,50.6079,11000.0
2011-04-05 13:30:00,81.77,81.78,81.74,81.77,7900.0,50.6079,50.6141,50.5893,50.6079,7900.0
2011-04-05 14:00:00,81.76,81.82,81.72,81.77,9500.0,50.6017,50.6388,50.577,50.6079,9500.0
2011-04-05 14:30:00,81.75,81.79,81.71,81.79,20600.0,50.5955,50.6203,50.5708,50.6203,20600.0
2011-04-05 15:00:00,81.75,81.81,81.7,81.78,11700.0,50.5955,50.6327,50.5646,50.6141,11700.0
2011-04-05 15:30:00,81.77,81.81,81.73,81.77,9600.0,50.6079,50.6327,50.5831,50.6079,9600.0
2011-04-06 09:30:00,81.68,81.68,81.58,81.64,4800.0,50.5522,50.5522,50.4903,50.5274,4800.0
2011-04-06 10:00:00,81.67,81.69,81.61,81.66,5700.0,50.546,50.5584,50.5089,50.5398,5700.0
2011-04-06 10:30:00,81.66,81.66,81.55,81.57,5100.0,50.5398,50.5398,50.4717,50.4841,5100.0
2011-04-06 11:00:00,81.57,81.65,81.57,81.6,4800.0,50.4841,50.5336,50.4841,50.5027,4800.0
2011-04-06 11:30:00,81.61,81.68,81.61,81.67,4300.0,50.5089,50.5522,50.5089,50.546,4300.0
2011-04-06 12:00:00,81.65,81.66,81.62,81.62,3400.0,50.5336,50.5398,50.5151,50.5151,3400.0
2011-04-06 12:30:00,81.62,81.65,81.6,81.64,3300.0,50.5151,50.5336,50.5027,50.5274,3300.0
2011-04-06 13:00:00,81.64,81.64,81.6,81.6,2700.0,50.5274,50.5274,50.5027,50.5027,2700.0
2011-04-06 13:30:00,81.6,81.6,81.58,81.59,5300.0,50.5027,50.5027,50.4903,50.4965,5300.0
2011-04-06 14:00:00,81.58,81.58,81.53,81.57,6400.0,50.4903,50.4903,50.4594,50.4841,6400.0
2011-04-06 14:30:00,81.57,81.58,81.49,81.58,3800.0,50.4841,50.4903,50.4346,50.4903,3800.0
2011-04-06 15:00:00,81.57,81.57,81.51,81.56,4100.0,50.4841,50.4841,50.447,50.4779,4100.0
2011-04-06 15:30:00,81.57,81.58,81.54,81.54,4500.0,50.4841,50.4903,50.4656,50.4656,4500.0
2011-04-07 09:30:00,81.51,81.59,81.51,81.55,5200.0,50.447,50.4965,50.447,50.4717,5200.0
2011-04-07 10:00:00,81.54,81.54,81.45,81.45,13700.0,50.4656,50.4656,50.4098,50.4098,13700.0
2011-04-07 10:30:00,81.46,81.62,81.46,81.52,2600.0,50.416,50.5151,50.416,50.4532,2600.0
2011-04-07 11:00:00,81.55,81.66,81.51,81.61,6200.0,50.4717,50.5398,50.447,50.5089,6200.0
2011-04-07 11:30:00,81.65,81.76,81.64,81.64,2100.0,50.5336,50.6017,50.5274,50.5274,2100.0
2011-04-07 12:00:00,81.58,81.62,81.51,81.55,3800.0,50.4903,50.5151,50.447,50.4717,3800.0
2011-04-07 12:30:00,81.57,81.59,81.47,81.49,5000.0,50.4841,50.4965,50.4222,50.4346,5000.0
2011-04-07 13:00:00,81.47,81.54,81.46,81.54,2800.0,50.4222,50.4656,50.416,50.4656,2800.0
2011-04-07 13:30:00,81.54,81.59,81.53,81.56,10700.0,50.4656,50.4965,50.4594,50.4779,10700.0
2011-04-07 14:00:00,81.55,81.59,81.54,81.58,3800.0,50.4717,50.4965,50.4656,50.4903,3800.0
2011-04-07 14:30:00,81.56,81.61,81.56,81.58,600.0,50.4779,50.5089,50.4779,50.4903,600.0
2011-04-07 15:00:00,81.58,81.58,81.52,81.56,6300.0,50.4903,50.4903,50.4532,50.4779,6300.0
2011-04-07 15:30:00,81.57,81.58,81.52,81.58,1700.0,50.4841,50.4903,50.4532,50.4903,1700.0
2011-04-08 09:30:00,81.43,81.43,81.38,81.42,21600.0,50.3975,50.3975,50.3665,50.3913,21600.0
2011-04-08 10:00:00,81.45,81.49,81.44,81.46,3400.0,50.4098,50.4346,50.4037,50.416,3400.0
2011-04-08 10:30:00,81.45,81.46,81.4,81.45,13500.0,50.4098,50.416,50.3789,50.4098,13500.0
2011-04-08 11:00:00,81.45,81.49,81.42,81.49,11800.0,50.4098,50.4346,50.3913,50.4346,11800.0
2011-04-08 11:30:00,81.47,81.47,81.32,81.44,17300.0,50.4222,50.4222,50.3294,50.4037,17300.0
2011-04-08 12:00:00,81.47,81.54,81.44,81.53,1800.0,50.4222,50.4656,50.4037,50.4594,1800.0
2011-04-08 12:30:00,81.52,81.56,81.52,81.54,3800.0,50.4532,50.4779,50.4532,50.4656,3800.0
2011-04-08 13:00:00,81.52,81.54,81.44,81.52,3900.0,50.4532,50.4656,50.4037,50.4532,3900.0
2011-04-08 13:30:00,81.53,81.55,81.51,81.55,2900.0,50.4594,50.4717,50.447,50.4717,2900.0
2011-04-08 14:00:00,81.55,81.57,81.46,81.5,4100.0,50.4717,50.4841,50.416,50.4408,4100.0
2011-04-08 14:30:00,81.51,81.63,81.5,81.61,2900.0,50.447,50.5213,50.4408,50.5089,2900.0
2011-04-08 15:00:00,81.59,81.6,81.51,81.6,6600.0,50.4965,50.5027,50.447,50.5027,6600.0
2011-04-08 15:30:00,81.59,81.59,81.43,81.51,7100.0,50.4965,50.4965,50.3975,50.447,7100.0
2011-04-11 09:30:00,81.45,81.51,81.44,81.5,8800.0,50.4098,50.447,50.4037,50.4408,8800.0
2011-04-11 10:00:00,81.46,81.5,81.46,81.48,2900.0,50.416,50.4408,50.416,50.4284,2900.0
2011-04-11 10:30:00,81.49,81.49,81.38,81.41,3600.0,50.4346,50.4346,50.3665,50.3851,3600.0
2011-04-11 11:00:00,81.44,81.5,81.38,81.4,13300.0,50.4037,50.4408,50.3665,50.3789,13300.0
2011-04-11 11:30:00,81.4,81.46,81.4,81.46,7200.0,50.3789,50.416,50.3789,50.416,7200.0
2011-04-11 12:00:00,81.44,81.47,81.41,81.42,5500.0,50.4037,50.4222,50.3851,50.3913,5500.0
2011-04-11 12:30:00,81.43,81.49,81.42,81.49,2200.0,50.3975,50.4346,50.3913,50.4346,2200.0
2011-04-11 13:00:00,81.5,81.57,81.49,81.55,10000.0,50.4408,50.4841,50.4346,50.4717,10000.0
2011-04-11 13:30:00,81.58,81.61,81.55,81.6,6100.0,50.4903,50.5089,50.4717,50.5027,6100.0
2011-04-11 14:00:00,81.58,81.58,81.54,81.57,5400.0,50.4903,50.4903,50.4656,50.4841,5400.0
2011-04-11 14:30:00,81.55,81.59,81.52,81.59,2900.0,50.4717,50.4965,50.4532,50.4965,2900.0
2011-04-11 15:00:00,81.53,81.6,81.53,81.57,5800.0,50.4594,50.5027,50.4594,50.4841,5800.0
2011-04-11 15:30:00,81.57,81.57,81.46,81.52,11600.0,50.4841,50.4841,50.416,50.4532,11600.0
2011-04-12 09:30:00,81.73,81.86,81.73,81.86,4600.0,50.5831,50.6636,50.5831,50.6636,4600.0
2011-04-12 10:00:00,81.82,81.86,81.81,81.85,2200.0,50.6388,50.6636,50.6327,50.6574,2200.0
2011-04-12 10:30:00,81.86,81.93,81.85,81.93,5700.0,50.6636,50.7069,50.6574,50.7069,5700.0
2011-04-12 11:00:00,81.93,82.0,81.92,82.0,6800.0,50.7069,50.7502,50.7007,50.7502,6800.0
2011-04-12 11:30:00,81.92,81.96,81.89,81.93,6500.0,50.7007,50.7255,50.6822,50.7069,6500.0
2011-04-12 12:00:00,81.97,81.97,81.88,81.91,5100.0,50.7317,50.7317,50.676,50.6945,5100.0
2011-04-12 12:30:00,81.89,81.92,81.85,81.92,14700.0,50.6822,50.7007,50.6574,50.7007,14700.0
2011-04-12 13:00:00,81.92,81.95,81.84,81.95,14800.0,50.7007,50.7193,50.6512,50.7193,14800.0
2011-04-12 13:30:00,81.93,81.95,81.88,81.88,4500.0,50.7069,50.7193,50.676,50.676,4500.0
2011-04-12 14:00:00,81.9,81.91,81.83,81.83,3300.0,50.6884,50.6945,50.645,50.645,3300.0
2011-04-12 14:30:00,81.84,81.92,81.83,81.84,9400.0,50.6512,50.7007,50.645,50.6512,9400.0
2011-04-12 15:00:00,81.85,81.91,81.81,81.86,8600.0,50.6574,50.6945,50.6327,50.6636,8600.0
2011-04-12 15:30:00,81.84,81.89,81.83,81.88,15300.0,50.6512,50.6822,50.645,50.676,15300.0
2011-04-13 09:30:00,81.8,81.86,81.75,81.83,4900.0,50.6265,50.6636,50.5955,50.645,4900.0
2011-04-13 10:00:00,81.84,81.88,81.81,81.88,3200.0,50.6512,50.676,50.6327,50.676,3200.0
2011-04-13 10:30:00,81.85,81.89,81.84,81.89,6500.0,50.6574,50.6822,50.6512,50.6822,6500.0
2011-04-13 11:00:00,81.86,81.95,81.85,81.91,20800.0,50.6636,50.7193,50.6574,50.6945,20800.0
2011-04-13 11:30:00,81.92,81.98,81.91,81.96,3600.0,50.7007,50.7379,50.6945,50.7255,3600.0
2011-04-13 12:00:00,81.97,82.05,81.97,82.03,8400.0,50.7317,50.7812,50.7317,50.7688,8400.0
2011-04-13 12:30:00,82.03,82.11,82.03,82.05,6800.0,50.7688,50.8183,50.7688,50.7812,6800.0
2011-04-13 13:00:00,82.05,82.09,81.98,82.07,3700.0,50.7812,50.8059,50.7379,50.7936,3700.0
2011-04-13 13:30:00,82.07,82.13,82.07,82.1,4800.0,50.7936,50.8307,50.7936,50.8121,4800.0
2011-04-13 14:00:00,82.08,82.08,82.06,82.06,2000.0,50.7998,50.7998,50.7874,50.7874,2000.0
2011-04-13 14:30:00,82.06,82.13,82.05,82.13,2500.0,50.7874,50.8307,50.7812,50.8307,2500.0
2011-04-13 15:00:00,82.12,82.12,82.06,82.09,5600.0,50.8245,50.8245,50.7874,50.8059,5600.0
2011-04-13 15:30:00,82.07,82.09,82.02,82.04,43500.0,50.7936,50.8059,50.7626,50.775,43500.0
2011-04-14 09:30:00,82.14,82.23,82.1,82.13,15800.0,50.8369,50.8926,50.8121,50.8307,15800.0
2011-04-14 10:00:00,82.13,82.17,82.11,82.13,5100.0,50.8307,50.8555,50.8183,50.8307,5100.0
2011-04-14 10:30:00,82.14,82.19,82.14,82.15,500.0,50.8369,50.8678,50.8369,50.8431,500.0
2011-04-14 11:00:00,82.13,82.14,82.04,82.04,2200.0,50.8307,50.8369,50.775,50.775,2200.0
2011-04-14 11:30:00,82.03,82.1,82.03,82.05,3300.0,50.7688,50.8121,50.7688,50.7812,3300.0
2011-04-14 12:00:00,82.04,82.11,82.0,82.0,5100.0,50.775,50.8183,50.7502,50.7502,5100.0
2011-04-14 12:30:00,81.99,82.03,81.98,82.02,4600.0,50.7441,50.7688,50.7379,50.7626,4600.0
2011-04-14 13:00:00,82.03,82.14,82.03,82.05,20800.0,50.7688,50.8369,50.7688,50.7812,20800.0
2011-04-14 13:30:00,82.04,82.08,82.01,82.07,6700.0,50.775,50.7998,50.7564,50.7936,6700.0
2011-04-14 14:00:00,82.07,82.07,81.92,81.93,3300.0,50.7936,50.7936,50.7007,50.7069,3300.0
2011-04-14 14:30:00,81.97,82.07,81.94,81.95,6200.0,50.7317,50.7936,50.7131,50.7193,6200.0
2011-04-14 15:00:00,81.96,82.01,81.93,82.0,10400.0,50.7255,50.7564,50.7069,50.7502,10400.0
2011-04-14 15:30:00,81.97,82.05,81.94,82.0,22600.0,50.7317,50.7812,50.7131,50.7502,22600.0
2011-04-15 09:30:00,82.2,82.31,82.2,82.31,13700.0,50.874,50.9421,50.874,50.9421,13700.0
2011-04-15 10:00:00,82.27,82.3,82.25,82.3,6200.0,50.9174,50.9359,50.905,50.9359,6200.0
2011-04-15 10:30:00,82.3,82.3,82.24,82.24,3600.0,50.9359,50.9359,50.8988,50.8988,3600.0
2011-04-15 11:00:00,82.25,82.33,82.25,82.29,6900.0,50.905,50.9545,50.905,50.9297,6900.0
2011-04-15 11:30:00,82.26,82.29,82.25,82.27,4000.0,50.9112,50.9297,50.905,50.9174,4000.0
2011-04-15 12:00:00,82.26,82.28,82.19,82.21,2200.0,50.9112,50.9235,50.8678,50.8802,2200.0
2011-04-15 12:30:00,82.22,82.26,82.2,82.26,2200.0,50.8864,50.9112,50.874,50.9112,2200.0
2011-04-15 13:00:00,82.22,82.28,82.22,82.26,10600.0,50.8864,50.9235,50.8864,50.9112,10600.0
2011-04-15 13:30:00,82.28,82.3,82.23,82.29,13900.0,50.9235,50.9359,50.8926,50.9297,13900.0
2011-04-15 14:00:00,82.3,82.31,82.27,82.31,6600.0,50.9359,50.9421,50.9174,50.9421,6600.0
2011-04-15 14:30:00,82.31,82.34,82.31,82.32,3100.0,50.9421,50.9607,50.9421,50.9483,3100.0
2011-04-15 15:00:00,82.32,82.34,82.32,82.33,4100.0,50.9483,50.9607,50.9483,50.9545,4100.0
2011-04-15 15:30:00,82.32,82.32,82.29,82.3,20100.0,50.9483,50.9483,50.9297,50.9359,20100.0
2011-04-18 09:30:00,82.27,82.47,82.22,82.22,12700.0,50.9174,51.0411,50.8864,50.8864,12700.0
2011-04-18 10:00:00,82.21,82.35,82.21,82.32,9500.0,50.8802,50.9669,50.8802,50.9483,9500.0
2011-04-18 10:30:00,82.32,82.42,82.32,82.39,6300.0,50.9483,51.0102,50.9483,50.9916,6300.0
2011-04-18 11:00:00,82.39,82.47,82.38,82.42,5800.0,50.9916,51.0411,50.9854,51.0102,5800.0
2011-04-18 11:30:00,82.42,82.45,82.39,82.42,7900.0,51.0102,51.0288,50.9916,51.0102,7900.0
2011-04-18 12:00:00,82.41,82.47,82.41,82.47,3500.0,51.004,51.0411,51.004,51.0411,3500.0
2011-04-18 12:30:00,82.46,82.5,82.46,82.49,7200.0,51.0349,51.0597,51.0349,51.0535,7200.0
2011-04-18 13:00:00,82.49,82.57,82.47,82.53,6800.0,51.0535,51.103,51.0411,51.0783,6800.0
2011-04-18 13:30:00,82.56,82.56,82.49,82.49,5000.0,51.0968,51.0968,51.0535,51.0535,5000.0
2011-04-18 14:00:00,82.5,82.53,82.49,82.51,3700.0,51.0597,51.0783,51.0535,51.0659,3700.0
2011-04-18 14:30:00,82.49,82.56,82.49,82.55,10300.0,51.0535,51.0968,51.0535,51.0906,10300.0
2011-04-18 15:00:00,82.55,82.58,82.51,82.53,8500.0,51.0906,51.1092,51.0659,51.0783,8500.0
2011-04-18 15:30:00,82.52,82.65,82.48,82.48,9800.0,51.0721,51.1525,51.0473,51.0473,9800.0
2011-04-19 09:30:00,82.64,82.64,82.57,82.59,5700.0,51.1463,51.1463,51.103,51.1154,5700.0
2011-04-19 10:00:00,82.62,82.62,82.53,82.56,24000.0,51.134,51.134,51.0783,51.0968,24000.0
2011-04-19 10:30:00,82.58,82.6,82.55,82.6,12000.0,51.1092,51.1216,51.0906,51.1216,12000.0
2011-04-19 11:00:00,82.62,82.68,82.61,82.64,13400.0,51.134,51.1711,51.1278,51.1463,13400.0
2011-04-19 11:30:00,82.66,82.7,82.65,82.68,3800.0,51.1587,51.1835,51.1525,51.1711,3800.0
2011-04-19 12:00:00,82.66,82.68,82.61,82.64,5700.0,51.1587,51.1711,51.1278,51.1463,5700.0
2011-04-19 12:30:00,82.64,82.65,82.59,82.59,7900.0,51.1463,51.1525,51.1154,51.1154,7900.0
2011-04-19 13:00:00,82.59,82.62,82.54,82.55,10900.0,51.1154,51.134,51.0845,51.0906,10900.0
2011-04-19 13:30:00,82.55,82.58,82.54,82.56,6000.0,51.0906,51.1092,51.0845,51.0968,6000.0
2011-04-19 14:00:00,82.57,82.62,82.57,82.58,10000.0,51.103,51.134,51.103,51.1092,10000.0
2011-04-19 14:30:00,82.59,82.67,82.58,82.65,11500.0,51.1154,51.1649,51.1092,51.1525,11500.0
2011-04-19 15:00:00,82.66,82.67,82.65,82.65,1900.0,51.1587,51.1649,51.1525,51.1525,1900.0
2011-04-19 15:30:00,82.63,82.64,82.59,82.6,7000.0,51.1402,51.1463,51.1154,51.1216,7000.0
2011-04-20 09:30:00,82.64,82.64,82.51,82.55,14100.0,51.1463,51.1463,51.0659,51.0906,14100.0
2011-04-20 10:00:00,82.53,82.57,82.5,82.52,15000.0,51.0783,51.103,51.0597,51.0721,15000.0
2011-04-20 10:30:00,82.52,82.52,82.43,82.49,8900.0,51.0721,51.0721,51.0164,51.0535,8900.0
2011-04-20 11:00:00,82.46,82.53,82.45,82.53,6100.0,51.0349,51.0783,51.0288,51.0783,6100.0
2011-04-20 11:30:00,82.52,82.52,82.42,82.46,8400.0,51.0721,51.0721,51.0102,51.0349,8400.0
2011-04-20 12:00:00,82.45,82.49,82.43,82.43,10100.0,51.0288,51.0535,51.0164,51.0164,10100.0
2011-04-20 12:30:00,82.47,82.5,82.41,82.47,11900.0,51.0411,51.0597,51.004,51.0411,11900.0
2011-04-20 13:00:00,82.46,82.51,82.42,82.47,11900.0,51.0349,51.0659,51.0102,51.0411,11900.0
2011-04-20 13:30:00,82.47,82.54,82.46,82.54,2300.0,51.0411,51.0845,51.0349,51.0845,2300.0
2011-04-20 14:00:00,82.53,82.53,82.45,82.49,7900.0,51.0783,51.0783,51.0288,51.0535,7900.0
2011-04-20 14:30:00,82.5,82.5,82.45,82.48,5300.0,51.0597,51.0597,51.0288,51.0473,5300.0
2011-04-20 15:00:00,82.47,82.48,82.42,82.42,10200.0,51.0411,51.0473,51.0102,51.0102,10200.0
2011-04-20 15:30:00,82.43,82.54,82.41,82.51,24600.0,51.0164,51.0845,51.004,51.0659,24600.0
2011-04-21 09:30:00,82.42,82.53,82.42,82.51,1400.0,51.0102,51.0783,51.0102,51.0659,1400.0
2011-04-21 10:00:00,82.63,82.63,82.55,82.56,5200.0,51.1402,51.1402,51.0906,51.0968,5200.0
2011-04-21 10:30:00,82.57,82.58,82.53,82.54,3900.0,51.103,51.1092,51.0783,51.0845,3900.0
2011-04-21 11:00:00,82.56,82.59,82.55,82.57,4500.0,51.0968,51.1154,51.0906,51.103,4500.0
2011-04-21 11:30:00,82.58,82.58,82.53,82.58,11100.0,51.1092,51.1092,51.0783,51.1092,11100.0
2011-04-21 12:00:00,82.56,82.57,82.54,82.55,1900.0,51.0968,51.103,51.0845,51.0906,1900.0
2011-04-21 12:30:00,82.54,82.57,82.5,82.54,6300.0,51.0845,51.103,51.0597,51.0845,6300.0
2011-04-21 13:00:00,82.52,82.56,82.51,82.52,11200.0,51.0721,51.0968,51.0659,51.0721,11200.0
2011-04-21 13:30:00,82.54,82.57,82.51,82.52,9400.0,51.0845,51.103,51.0659,51.0721,9400.0
2011-04-21 14:00:00,82.51,82.55,82.51,82.53,2600.0,51.0659,51.0906,51.0659,51.0783,2600.0
2011-04-21 14:30:00,82.54,82.58,82.51,82.56,9700.0,51.0845,51.1092,51.0659,51.0968,9700.0
2011-04-21 15:00:00,82.57,82.58,82.52,82.55,7600.0,51.103,51.1092,51.0721,51.0906,7600.0
2011-04-21 15:30:00,82.54,82.6,82.52,82.59,10900.0,51.0845,51.1216,51.0721,51.1154,10900.0
2011-04-25 09:30:00,82.53,82.71,82.49,82.54,16500.0,51.0783,51.1897,51.0535,51.0845,16500.0
2011-04-25 10:00:00,82.57,82.59,82.55,82.56,3500.0,51.103,51.1154,51.0906,51.0968,3500.0
2011-04-25 10:30:00,82.58,82.6,82.57,82.6,3700.0,51.1092,51.1216,51.103,51.1216,3700.0
2011-04-25 11:00:00,82.62,82.66,82.62,82.65,2400.0,51.134,51.1587,51.134,51.1525,2400.0
2011-04-25 11:30:00,82.65,82.68,82.64,82.67,17100.0,51.1525,51.1711,51.1463,51.1649,17100.0
2011-04-25 12:00:00,82.67,82.73,82.67,82.71,8500.0,51.1649,51.202,51.1649,51.1897,8500.0
2011-04-25 12:30:00,82.72,82.75,82.72,82.75,13600.0,51.1959,51.2144,51.1959,51.2144,13600.0
2011-04-25 13:00:00,82.75,82.77,82.73,82.77,14500.0,51.2144,51.2268,51.202,51.2268,14500.0
2011-04-25 13:30:00,82.77,82.79,82.75,82.78,14900.0,51.2268,51.2392,51.2144,51.233,14900.0
2011-04-25 14:00:00,82.78,82.79,82.76,82.79,32200.0,51.233,51.2392,51.2206,51.2392,32200.0
2011-04-25 14:30:00,82.79,82.81,82.72,82.78,10800.0,51.2392,51.2516,51.1959,51.233,10800.0
2011-04-25 15:00:00,82.78,82.83,82.74,82.83,16400.0,51.233,51.2639,51.2082,51.2639,16400.0
2011-04-25 15:30:00,82.81,82.82,82.77,82.79,39200.0,51.2516,51.2577,51.2268,51.2392,39200.0
2011-04-26 09:30:00,82.9,82.93,82.86,82.9,19700.0,51.3073,51.3258,51.2825,51.3073,19700.0
2011-04-26 10:00:00,82.89,82.92,82.87,82.91,3400.0,51.3011,51.3196,51.2887,51.3135,3400.0
2011-04-26 10:30:00,82.91,82.91,82.84,82.89,7000.0,51.3135,51.3135,51.2701,51.3011,7000.0
2011-04-26 11:00:00,82.9,82.93,82.9,82.93,11000.0,51.3073,51.3258,51.3073,51.3258,11000.0
2011-04-26 11:30:00,82.91,82.94,82.91,82.94,17800.0,51.3135,51.332,51.3135,51.332,17800.0
2011-04-26 12:00:00,82.93,82.97,82.91,82.97,4700.0,51.3258,51.3506,51.3135,51.3506,4700.0
2011-04-26 12:30:00,82.97,83.0,82.94,83.0,3000.0,51.3506,51.3692,51.332,51.3692,3000.0
2011-04-26 13:00:00,82.97,83.08,82.97,83.08,8700.0,51.3506,51.4187,51.3506,51.4187,8700.0
2011-04-26 13:30:00,83.06,83.1,83.04,83.04,7300.0,51.4063,51.431,51.3939,51.3939,7300.0
2011-04-26 14:00:00,83.05,83.06,82.94,82.95,10200.0,51.4001,51.4063,51.332,51.3382,10200.0
2011-04-26 14:30:00,83.01,83.07,82.98,83.04,9800.0,51.3753,51.4125,51.3568,51.3939,9800.0
2011-04-26 15:00:00,83.04,83.1,83.02,83.07,9100.0,51.3939,51.431,51.3815,51.4125,9100.0
2011-04-26 15:30:00,83.08,83.12,83.05,83.12,11400.0,51.4187,51.4434,51.4001,51.4434,11400.0
2011-04-27 09:30:00,82.87,82.87,82.83,82.87,12000.0,51.2887,51.2887,51.2639,51.2887,12000.0
2011-04-27 10:00:00,82.87,82.91,82.85,82.88,1900.0,51.2887,51.3135,51.2763,51.2949,1900.0
2011-04-27 10:30:00,82.9,82.9,82.83,82.86,4100.0,51.3073,51.3073,51.2639,51.2825,4100.0
2011-04-27 11:00:00,82.83,82.85,82.77,82.77,3300.0,51.2639,51.2763,51.2268,51.2268,3300.0
2011-04-27 11:30:00,82.77,82.88,82.77,82.86,4800.0,51.2268,51.2949,51.2268,51.2825,4800.0
2011-04-27 12:00:00,82.85,82.87,82.79,82.79,6900.0,51.2763,51.2887,51.2392,51.2392,6900.0
2011-04-27 12:30:00,82.81,82.97,82.73,82.92,12500.0,51.2516,51.3506,51.202,51.3196,12500.0
2011-04-27 13:00:00,82.87,82.96,82.85,82.96,12200.0,51.2887,51.3444,51.2763,51.3444,12200.0
2011-04-27 13:30:00,82.95,82.98,82.89,82.89,11300.0,51.3382,51.3568,51.3011,51.3011,11300.0
2011-04-27 14:00:00,82.89,82.94,82.86,82.89,7400.0,51.3011,51.332,51.2825,51.3011,7400.0
2011-04-27 14:30:00,82.89,82.89,82.83,82.86,23800.0,51.3011,51.3011,51.2639,51.2825,23800.0
2011-04-27 15:00:00,82.87,82.92,82.85,82.92,8300.0,51.2887,51.3196,51.2763,51.3196,8300.0
2011-04-27 15:30:00,82.98,83.0,82.96,82.99,8300.0,51.3568,51.3692,51.3444,51.363,8300.0
2011-04-28 09:30:00,83.2,83.2,83.02,83.05,22100.0,51.4929,51.4929,51.3815,51.4001,22100.0
2011-04-28 10:00:00,83.09,83.16,83.09,83.16,1100.0,51.4249,51.4682,51.4249,51.4682,1100.0
2011-04-28 10:30:00,83.17,83.21,83.15,83.2,4000.0,51.4744,51.4991,51.462,51.4929,4000.0
2011-04-28 11:00:00,83.17,83.17,83.14,83.16,1500.0,51.4744,51.4744,51.4558,51.4682,1500.0
2011-04-28 11:30:00,83.15,83.16,83.14,83.14,2700.0,51.462,51.4682,51.4558,51.4558,2700.0
2011-04-28 12:00:00,83.15,83.17,83.13,83.16,7000.0,51.462,51.4744,51.4496,51.4682,7000.0
2011-04-28 12:30:00,83.12,83.23,83.1,83.21,7800.0,51.4434,51.5115,51.431,51.4991,7800.0
2011-04-28 13:00:00,83.21,83.21,83.0,83.04,1800.0,51.4991,51.4991,51.3692,51.3939,1800.0
2011-04-28 13:30:00,83.0,83.09,83.0,83.04,1400.0,51.3692,51.4249,51.3692,51.3939,1400.0
2011-04-28 14:00:00,83.09,83.12,83.08,83.08,4100.0,51.4249,51.4434,51.4187,51.4187,4100.0
2011-04-28 14:30:00,83.11,83.17,83.07,83.15,8800.0,51.4372,51.4744,51.4125,51.462,8800.0
2011-04-28 15:00:00,83.15,83.17,83.12,83.16,6700.0,51.462,51.4744,51.4434,51.4682,6700.0
2011-04-28 15:30:00,83.15,83.2,83.11,83.15,14000.0,51.462,51.4929,51.4372,51.462,14000.0
2011-04-29 09:30:00,83.21,83.21,83.1,83.11,5700.0,51.4991,51.4991,51.431,51.4372,5700.0
2011-04-29 10:00:00,83.16,83.21,83.15,83.18,2500.0,51.4682,51.4991,51.462,51.4806,2500.0
2011-04-29 10:30:00,83.19,83.3,83.19,83.29,12500.0,51.4867,51.5548,51.4867,51.5486,12500.0
2011-04-29 11:00:00,83.29,83.36,83.28,83.33,4300.0,51.5486,51.592,51.5424,51.5734,4300.0
2011-04-29 11:30:00,83.36,83.36,83.32,83.34,2000.0,51.592,51.592,51.5672,51.5796,2000.0
2011-04-29 12:00:00,83.36,83.39,83.3,83.3,3400.0,51.592,51.6105,51.5548,51.5548,3400.0
2011-04-29 12:30:00,83.31,83.34,83.28,83.33,8900.0,51.561,51.5796,51.5424,51.5734,8900.0
2011-04-29 13:00:00,83.34,83.34,83.28,83.31,6700.0,51.5796,51.5796,51.5424,51.561,6700.0
2011-04-29 13:30:00,83.32,83.36,83.3,83.36,7000.0,51.5672,51.592,51.5548,51.592,7000.0
2011-04-29 14:00:00,83.38,83.39,83.35,83.36,4800.0,51.6043,51.6105,51.5858,51.592,4800.0
2011-04-29 14:30:00,83.4,83.43,83.35,83.38,6100.0,51.6167,51.6353,51.5858,51.6043,6100.0
2011-04-29 15:00:00,83.38,83.44,83.37,83.44,4200.0,51.6043,51.6415,51.5981,51.6415,4200.0
2011-04-29 15:30:00,83.44,83.46,83.4,83.46,12800.0,51.6415,51.6538,51.6167,51.6538,12800.0
2011-05-02 09:30:00,82.87,83.08,82.87,83.08,46800.0,51.4557,51.5861,51.4557,51.5861,46800.0
2011-05-02 10:00:00,83.05,83.13,83.05,83.13,1900.0,51.5675,51.6172,51.5675,51.6172,1900.0
2011-05-02 10:30:00,83.15,83.19,83.12,83.19,16100.0,51.6296,51.6544,51.611,51.6544,16100.0
2011-05-02 11:00:00,83.21,83.23,83.18,83.18,3100.0,51.6669,51.6793,51.6482,51.6482,3100.0
2011-05-02 11:30:00,83.19,83.22,83.16,83.2,1500.0,51.6544,51.6731,51.6358,51.6606,1500.0
2011-05-02 12:00:00,83.2,83.26,83.18,83.26,20500.0,51.6606,51.6979,51.6482,51.6979,20500.0
2011-05-02 12:30:00,83.25,83.3,83.23,83.23,25100.0,51.6917,51.7227,51.6793,51.6793,25100.0
2011-05-02 13:00:00,83.25,83.26,83.23,83.23,900.0,51.6917,51.6979,51.6793,51.6793,900.0
2011-05-02 13:30:00,83.22,83.22,83.15,83.15,14500.0,51.6731,51.6731,51.6296,51.6296,14500.0
2011-05-02 14:00:00,83.19,83.19,83.14,83.16,7500.0,51.6544,51.6544,51.6234,51.6358,7500.0
2011-05-02 14:30:00,83.16,83.16,83.11,83.16,9200.0,51.6358,51.6358,51.6048,51.6358,9200.0
2011-05-02 15:00:00,83.19,83.22,83.18,83.2,27200.0,51.6544,51.6731,51.6482,51.6606,27200.0
2011-05-02 15:30:00,83.19,83.21,83.15,83.18,4500.0,51.6544,51.6669,51.6296,51.6482,4500.0
2011-05-03 09:30:00,83.24,83.31,83.22,83.31,6400.0,51.6855,51.729,51.6731,51.729,6400.0
2011-05-03 10:00:00,83.26,83.28,83.23,83.25,2700.0,51.6979,51.7103,51.6793,51.6917,2700.0
2011-05-03 10:30:00,83.22,83.32,83.22,83.32,4500.0,51.6731,51.7352,51.6731,51.7352,4500.0
2011-05-03 11:00:00,83.28,83.28,83.18,83.18,5200.0,51.7103,51.7103,51.6482,51.6482,5200.0
2011-05-03 11:30:00,83.22,83.22,83.12,83.19,8900.0,51.6731,51.6731,51.611,51.6544,8900.0
2011-05-03 12:00:00,83.19,83.21,83.15,83.21,3600.0,51.6544,51.6669,51.6296,51.6669,3600.0
2011-05-03 12:30:00,83.24,83.27,83.24,83.24,5600.0,51.6855,51.7041,51.6855,51.6855,5600.0
2011-05-03 13:00:00,83.26,83.26,83.22,83.25,4600.0,51.6979,51.6979,51.6731,51.6917,4600.0
2011-05-03 13:30:00,83.25,83.33,83.23,83.32,4200.0,51.6917,51.7414,51.6793,51.7352,4200.0
2011-05-03 14:00:00,83.32,83.34,83.27,83.3,2800.0,51.7352,51.7476,51.7041,51.7227,2800.0
2011-05-03 14:30:00,83.33,83.34,83.28,83.29,11500.0,51.7414,51.7476,51.7103,51.7165,11500.0
2011-05-03 15:00:00,83.31,83.33,83.29,83.3,5400.0,51.729,51.7414,51.7165,51.7227,5400.0
2011-05-03 15:30:00,83.3,83.32,83.29,83.32,7500.0,51.7227,51.7352,51.7165,51.7352,7500.0
2011-05-04 09:30:00,83.3,83.36,83.26,83.34,22300.0,51.7227,51.76,51.6979,51.7476,22300.0
2011-05-04 10:00:00,83.37,83.44,83.35,83.37,25500.0,51.7662,51.8097,51.7538,51.7662,25500.0
2011-05-04 10:30:00,83.43,83.43,83.31,83.37,17000.0,51.8035,51.8035,51.729,51.7662,17000.0
2011-05-04 11:00:00,83.4,83.45,83.36,83.45,22400.0,51.7848,51.8159,51.76,51.8159,22400.0
2011-05-04 11:30:00,83.42,83.48,83.37,83.39,14400.0,51.7973,51.8345,51.7662,51.7786,14400.0
2011-05-04 12:00:00,83.42,83.43,83.39,83.42,2800.0,51.7973,51.8035,51.7786,51.7973,2800.0
2011-05-04 12:30:00,83.42,83.42,83.38,83.42,7900.0,51.7973,51.7973,51.7724,51.7973,7900.0
2011-05-04 13:00:00,83.41,83.43,83.38,83.38,3700.0,51.791,51.8035,51.7724,51.7724,3700.0
2011-05-04 13:30:00,83.37,83.42,83.25,83.38,12400.0,51.7662,51.7973,51.6917,51.7724,12400.0
2011-05-04 14:00:00,83.37,83.4,83.33,83.34,1800.0,51.7662,51.7848,51.7414,51.7476,1800.0
2011-05-04 14:30:00,83.37,83.4,83.33,83.35,5700.0,51.7662,51.7848,51.7414,51.7538,5700.0
2011-05-04 15:00:00,83.4,83.4,83.34,83.39,3700.0,51.7848,51.7848,51.7476,51.7786,3700.0
2011-05-04 15:30:00,83.38,83.39,83.34,83.37,3300.0,51.7724,51.7786,51.7476,51.7662,3300.0
2011-05-05 09:30:00,83.41,83.5,83.41,83.5,8600.0,51.791,51.8469,51.791,51.8469,8600.0
2011-05-05 10:00:00,83.5,83.55,83.49,83.53,4400.0,51.8469,51.878,51.8407,51.8656,4400.0
2011-05-05 10:30:00,83.55,83.55,83.49,83.5,3400.0,51.878,51.878,51.8407,51.8469,3400.0
2011-05-05 11:00:00,83.5,83.57,83.5,83.53,2900.0,51.8469,51.8904,51.8469,51.8656,2900.0
2011-05-05 11:30:00,83.54,83.55,83.52,83.53,2100.0,51.8718,51.878,51.8593,51.8656,2100.0
2011-05-05 12:00:00,83.5,83.55,83.5,83.51,4100.0,51.8469,51.878,51.8469,51.8531,4100.0
2011-05-05 12:30:00,83.52,83.52,83.49,83.49,1300.0,51.8593,51.8593,51.8407,51.8407,1300.0
2011-05-05 13:00:00,83.55,83.56,83.49,83.54,10000.0,51.878,51.8842,51.8407,51.8718,10000.0
2011-05-05 13:30:00,83.54,83.6,83.51,83.53,12100.0,51.8718,51.909,51.8531,51.8656,12100.0
2011-05-05 14:00:00,83.55,83.58,83.55,83.57,2300.0,51.878,51.8966,51.878,51.8904,2300.0
2011-05-05 14:30:00,83.57,83.6,83.55,83.6,3200.0,51.8904,51.909,51.878,51.909,3200.0
2011-05-05 15:00:00,83.59,83.68,83.58,83.66,10600.0,51.9028,51.9587,51.8966,51.9463,10600.0
2011-05-05 15:30:00,83.66,83.66,83.61,83.66,4000.0,51.9463,51.9463,51.9152,51.9463,4000.0
2011-05-06 09:30:00,83.5,83.51,83.43,83.5,8300.0,51.8469,51.8531,51.8035,51.8469,8300.0
2011-05-06 10:00:00,83.5,83.51,83.43,83.43,2200.0,51.8469,51.8531,51.8035,51.8035,2200.0
2011-05-06 10:30:00,83.47,83.47,83.44,83.47,1600.0,51.8283,51.8283,51.8097,51.8283,1600.0
2011-05-06 11:00:00,83.49,83.51,83.48,83.5,1500.0,51.8407,51.8531,51.8345,51.8469,1500.0
2011-05-06 11:30:00,83.5,83.61,83.5,83.58,8900.0,51.8469,51.9152,51.8469,51.8966,8900.0
2011-05-06 12:00:00,83.57,83.66,83.56,83.66,13900.0,51.8904,51.9463,51.8842,51.9463,13900.0
2011-05-06 12:30:00,83.68,83.78,83.65,83.76,6600.0,51.9587,52.0208,51.9401,52.0084,6600.0
2011-05-06 13:00:00,83.74,83.86,83.71,83.79,3600.0,51.9959,52.0705,51.9773,52.027,3600.0
2011-05-06 13:30:00,83.83,83.86,83.76,83.82,1800.0,52.0518,52.0705,52.0084,52.0456,1800.0
2011-05-06 14:00:00,83.85,83.85,83.76,83.77,3000.0,52.0642,52.0642,52.0084,52.0146,3000.0
2011-05-06 14:30:00,83.76,83.87,83.76,83.79,2600.0,52.0084,52.0767,52.0084,52.027,2600.0
2011-05-06 15:00:00,83.74,83.78,83.66,83.72,4100.0,51.9959,52.0208,51.9463,51.9835,4100.0
2011-05-06 15:30:00,83.73,83.77,83.68,83.77,8000.0,51.9897,52.0146,51.9587,52.0146,8000.0
2011-05-09 09:30:00,83.87,83.89,83.75,83.87,5500.0,52.0767,52.0891,52.0022,52.0767,5500.0
2011-05-09 10:00:00,83.87,83.87,83.82,83.86,7600.0,52.0767,52.0767,52.0456,52.0705,7600.0
2011-05-09 10:30:00,83.87,83.89,83.82,83.88,6700.0,52.0767,52.0891,52.0456,52.0829,6700.0
2011-05-09 11:00:00,83.83,83.87,83.82,83.83,6200.0,52.0518,52.0767,52.0456,52.0518,6200.0
2011-05-09 11:30:00,83.89,83.9,83.83,83.83,8800.0,52.0891,52.0953,52.0518,52.0518,8800.0
2011-05-09 12:00:00,83.88,83.89,83.84,83.89,1800.0,52.0829,52.0891,52.058,52.0891,1800.0
2011-05-09 12:30:00,83.89,83.92,83.86,83.9,1400.0,52.0891,52.1077,52.0705,52.0953,1400.0
2011-05-09 13:00:00,83.91,83.98,83.89,83.92,6500.0,52.1015,52.145,52.0891,52.1077,6500.0
2011-05-09 13:30:00,83.92,83.92,83.87,83.89,3500.0,52.1077,52.1077,52.0767,52.0891,3500.0
2011-05-09 14:00:00,83.89,83.97,83.87,83.9,6800.0,52.0891,52.1388,52.0767,52.0953,6800.0
2011-05-09 14:30:00,83.89,83.95,83.88,83.89,2700.0,52.0891,52.1263,52.0829,52.0891,2700.0
2011-05-09 15:00:00,83.93,83.93,83.9,83.9,4300.0,52.1139,52.1139,52.0953,52.0953,4300.0
2011-05-09 15:30:00,83.91,83.91,83.88,83.91,9600.0,52.1015,52.1015,52.0829,52.1015,9600.0
2011-05-10 09:30:00,83.8,83.81,83.74,83.8,15700.0,52.0332,52.0394,51.9959,52.0332,15700.0
2011-05-10 10:00:00,83.78,83.8,83.75,83.78,6200.0,52.0208,52.0332,52.0022,52.0208,6200.0
2011-05-10 10:30:00,83.78,83.78,83.72,83.72,7000.0,52.0208,52.0208,51.9835,51.9835,7000.0
2011-05-10 11:00:00,83.72,83.75,83.7,83.72,4900.0,51.9835,52.0022,51.9711,51.9835,4900.0
2011-05-10 11:30:00,83.71,83.73,83.7,83.7,2800.0,51.9773,51.9897,51.9711,51.9711,2800.0
2011-05-10 12:00:00,83.72,83.78,83.7,83.72,4000.0,51.9835,52.0208,51.9711,51.9835,4000.0
2011-05-10 12:30:00,83.68,83.72,83.67,83.7,8800.0,51.9587,51.9835,51.9525,51.9711,8800.0
2011-05-10 13:00:00,83.7,83.7,83.65,83.7,2900.0,51.9711,51.9711,51.9401,51.9711,2900.0
2011-05-10 13:30:00,83.66,83.67,83.61,83.65,1900.0,51.9463,51.9525,51.9152,51.9401,1900.0
2011-05-10 14:00:00,83.65,83.66,83.59,83.66,20700.0,51.9401,51.9463,51.9028,51.9463,20700.0
2011-05-10 14:30:00,83.66,83.67,83.62,83.65,3400.0,51.9463,51.9525,51.9214,51.9401,3400.0
2011-05-10 15:00:00,83.63,83.65,83.58,83.58,27000.0,51.9276,51.9401,51.8966,51.8966,27000.0
2011-05-10 15:30:00,83.57,83.61,83.55,83.58,18200.0,51.8904,51.9152,51.878,51.8966,18200.0
2011-05-11 09:30:00,83.52,83.52,83.51,83.52,4400.0,51.8593,51.8593,51.8531,51.8593,4400.0
2011-05-11 10:00:00,83.5,83.52,83.48,83.51,2100.0,51.8469,51.8593,51.8345,51.8531,2100.0
2011-05-11 10:30:00,83.52,83.52,83.46,83.48,6300.0,51.8593,51.8593,51.8221,51.8345,6300.0
2011-05-11 11:00:00,83.45,83.47,83.43,83.45,2200.0,51.8159,51.8283,51.8035,51.8159,2200.0
2011-05-11 11:30:00,83.47,83.52,83.45,83.52,4100.0,51.8283,51.8593,51.8159,51.8593,4100.0
2011-05-11 12:00:00,83.53,83.64,83.53,83.58,5400.0,51.8656,51.9339,51.8656,51.8966,5400.0
2011-05-11 12:30:00,83.59,83.62,83.57,83.57,2100.0,51.9028,51.9214,51.8904,51.8904,2100.0
2011-05-11 13:00:00,83.61,83.73,83.59,83.73,8600.0,51.9152,51.9897,51.9028,51.9897,8600.0
2011-05-11 13:30:00,83.75,83.76,83.65,83.73,4100.0,52.0022,52.0084,51.9401,51.9897,4100.0
2011-05-11 14:00:00,83.7,83.73,83.67,83.71,3300.0,51.9711,51.9897,51.9525,51.9773,3300.0
2011-05-11 14:30:00,83.71,83.73,83.7,83.72,6600.0,51.9773,51.9897,51.9711,51.9835,6600.0
2011-05-11 15:00:00,83.72,83.78,83.69,83.73,9200.0,51.9835,52.0208,51.9649,51.9897,9200.0
2011-05-11 15:30:00,83.75,83.78,83.66,83.74,5500.0,52.0022,52.0208,51.9463,51.9959,5500.0
2011-05-12 09:30:00,83.61,83.77,83.61,83.77,7500.0,51.9152,52.0146,51.9152,52.0146,7500.0
2011-05-12 10:00:00,83.74,83.74,83.67,83.67,15900.0,51.9959,51.9959,51.9525,51.9525,15900.0
2011-05-12 10:30:00,83.7,83.75,83.67,83.74,5800.0,51.9711,52.0022,51.9525,51.9959,5800.0
2011-05-12 11:00:00,83.74,83.74,83.67,83.67,4300.0,51.9959,51.9959,51.9525,51.9525,4300.0
2011-05-12 11:30:00,83.69,83.72,83.67,83.68,62400.0,51.9649,51.9835,51.9525,51.9587,62400.0
2011-05-12 12:00:00,83.7,83.72,83.68,83.71,26000.0,51.9711,51.9835,51.9587,51.9773,26000.0
2011-05-12 12:30:00,83.67,83.71,83.62,83.62,16100.0,51.9525,51.9773,51.9214,51.9214,16100.0
2011-05-12 13:00:00,83.6,83.61,83.48,83.5,17500.0,51.909,51.9152,51.8345,51.8469,17500.0
2011-05-12 13:30:00,83.54,83.63,83.51,83.62,3000.0,51.8718,51.9276,51.8531,51.9214,3000.0
2011-05-12 14:00:00,83.6,83.63,83.59,83.61,5200.0,51.909,51.9276,51.9028,51.9152,5200.0
2011-05-12 14:30:00,83.63,83.63,83.55,83.6,5000.0,51.9276,51.9276,51.878,51.909,5000.0
2011-05-12 15:00:00,83.62,83.62,83.51,83.51,57600.0,51.9214,51.9214,51.8531,51.8531,57600.0
2011-05-12 15:30:00,83.55,83.61,83.53,83.53,42300.0,51.878,51.9152,51.8656,51.8656,42300.0
2011-05-13 09:30:00,83.78,83.78,83.67,83.67,15600.0,52.0208,52.0208,51.9525,51.9525,15600.0
2011-05-13 10:00:00,83.76,83.81,83.76,83.79,9300.0,52.0084,52.0394,52.0084,52.027,9300.0
2011-05-13 10:30:00,83.79,83.79,83.73,83.77,2300.0,52.027,52.027,51.9897,52.0146,2300.0
2011-05-13 11:00:00,83.81,83.94,83.79,83.94,15900.0,52.0394,52.1201,52.027,52.1201,15900.0
2011-05-13 11:30:00,83.93,83.94,83.89,83.94,2800.0,52.1139,52.1201,52.0891,52.1201,2800.0
2011-05-13 12:00:00,83.91,83.99,83.89,83.97,18200.0,52.1015,52.1512,52.0891,52.1388,18200.0
2011-05-13 12:30:00,83.88,83.91,83.88,83.88,800.0,52.0829,52.1015,52.0829,52.0829,800.0
2011-05-13 13:00:00,83.82,83.88,83.8,83.86,2100.0,52.0456,52.0829,52.0332,52.0705,2100.0
2011-05-13 13:30:00,83.85,83.85,83.83,83.84,2200.0,52.0642,52.0642,52.0518,52.058,2200.0
2011-05-13 14:00:00,83.82,83.82,83.75,83.75,2000.0,52.0456,52.0456,52.0022,52.0022,2000.0
2011-05-13 14:30:00,83.76,83.8,83.75,83.76,6100.0,52.0084,52.0332,52.0022,52.0084,6100.0
2011-05-13 15:00:00,83.75,83.8,83.72,83.77,8100.0,52.0022,52.0332,51.9835,52.0146,8100.0
2011-05-13 15:30:00,83.76,83.82,83.74,83.81,5600.0,52.0084,52.0456,51.9959,52.0394,5600.0
2011-05-16 09:30:00,83.88,83.88,83.85,83.85,2400.0,52.0829,52.0829,52.0642,52.0642,2400.0
2011-05-16 10:00:00,83.8,83.81,83.77,83.78,1700.0,52.0332,52.0394,52.0146,52.0208,1700.0
2011-05-16 10:30:00,83.77,83.81,83.76,83.8,3000.0,52.0146,52.0394,52.0084,52.0332,3000.0
2011-05-16 11:00:00,83.8,83.84,83.76,83.84,2600.0,52.0332,52.058,52.0084,52.058,2600.0
2011-05-16 11:30:00,83.86,83.89,83.85,83.89,3900.0,52.0705,52.0891,52.0642,52.0891,3900.0
2011-05-16 12:00:00,83.89,83.91,83.86,83.86,1500.0,52.0891,52.1015,52.0705,52.0705,1500.0
2011-05-16 12:30:00,83.89,83.95,83.86,83.95,4200.0,52.0891,52.1263,52.0705,52.1263,4200.0
2011-05-16 13:00:00,83.94,83.99,83.92,83.96,10600.0,52.1201,52.1512,52.1077,52.1325,10600.0
2011-05-16 13:30:00,83.95,83.97,83.91,83.96,2400.0,52.1263,52.1388,52.1015,52.1325,2400.0
2011-05-16 14:00:00,83.94,83.98,83.93,83.96,2100.0,52.1201,52.145,52.1139,52.1325,2100.0
2011-05-16 14:30:00,83.94,84.02,83.93,83.99,18000.0,52.1201,52.1698,52.1139,52.1512,18000.0
2011-05-16 15:00:00,84.02,84.02,83.92,83.95,10300.0,52.1698,52.1698,52.1077,52.1263,10300.0
2011-05-16 15:30:00,83.99,84.06,83.97,84.04,8100.0,52.1512,52.1946,52.1388,52.1822,8100.0
2011-05-17 09:30:00,84.16,84.17,84.07,84.07,4100.0,52.2567,52.2629,52.2009,52.2009,4100.0
2011-05-17 10:00:00,84.05,84.13,84.05,84.06,5400.0,52.1884,52.2381,52.1884,52.1946,5400.0
2011-05-17 10:30:00,84.12,84.18,84.09,84.12,3000.0,52.2319,52.2692,52.2133,52.2319,3000.0
2011-05-17 11:00:00,84.13,84.21,84.13,84.21,2100.0,52.2381,52.2878,52.2381,52.2878,2100.0
2011-05-17 11:30:00,84.16,84.22,84.15,84.2,4400.0,52.2567,52.294,52.2505,52.2816,4400.0
2011-05-17 12:00:00,84.15,84.21,84.15,84.18,22500.0,52.2505,52.2878,52.2505,52.2692,22500.0
2011-05-17 12:30:00,84.2,84.21,84.11,84.15,15200.0,52.2816,52.2878,52.2257,52.2505,15200.0
2011-05-17 13:00:00,84.14,84.14,84.06,84.07,5100.0,52.2443,52.2443,52.1946,52.2009,5100.0
2011-05-17 13:30:00,84.09,84.09,84.04,84.04,2600.0,52.2133,52.2133,52.1822,52.1822,2600.0
2011-05-17 14:00:00,84.09,84.14,84.08,84.09,9600.0,52.2133,52.2443,52.2071,52.2133,9600.0
2011-05-17 14:30:00,84.16,84.16,84.09,84.15,1700.0,52.2567,52.2567,52.2133,52.2505,1700.0
2011-05-17 15:00:00,84.05,84.14,84.03,84.14,9500.0,52.1884,52.2443,52.176,52.2443,9500.0
2011-05-17 15:30:00,84.14,84.18,84.1,84.18,25700.0,52.2443,52.2692,52.2195,52.2692,25700.0
2011-05-18 09:30:00,84.19,84.19,84.1,84.19,8100.0,52.2754,52.2754,52.2195,52.2754,8100.0
2011-05-18 10:00:00,84.15,84.15,84.0,84.02,2900.0,52.2505,52.2505,52.1574,52.1698,2900.0
2011-05-18 10:30:00,84.02,84.03,83.96,84.03,7600.0,52.1698,52.176,52.1325,52.176,7600.0
2011-05-18 11:00:00,84.03,84.06,84.02,84.06,1200.0,52.176,52.1946,52.1698,52.1946,1200.0
2011-05-18 11:30:00,84.04,84.04,84.02,84.02,600.0,52.1822,52.1822,52.1698,52.1698,600.0
2011-05-18 12:00:00,84.0,84.03,83.98,83.99,7700.0,52.1574,52.176,52.145,52.1512,7700.0
2011-05-18 12:30:00,84.0,84.0,83.95,83.95,7500.0,52.1574,52.1574,52.1263,52.1263,7500.0
2011-05-18 13:00:00,83.95,84.0,83.92,84.0,2700.0,52.1263,52.1574,52.1077,52.1574,2700.0
2011-05-18 13:30:00,84.0,84.0,83.94,83.94,6900.0,52.1574,52.1574,52.1201,52.1201,6900.0
2011-05-18 14:00:00,83.94,84.01,83.88,83.91,18600.0,52.1201,52.1636,52.0829,52.1015,18600.0
2011-05-18 14:30:00,83.93,84.0,83.92,83.94,12000.0,52.1139,52.1574,52.1077,52.1201,12000.0
2011-05-18 15:00:00,83.91,83.94,83.89,83.93,9200.0,52.1015,52.1201,52.0891,52.1139,9200.0
2011-05-18 15:30:00,83.91,83.93,83.88,83.91,11000.0,52.1015,52.1139,52.0829,52.1015,11000.0
2011-05-19 09:30:00,83.59,83.62,83.52,83.55,17300.0,51.9028,51.9214,51.8593,51.878,17300.0
2011-05-19 10:00:00,83.67,83.73,83.65,83.73,2000.0,51.9525,51.9897,51.9401,51.9897,2000.0
2011-05-19 10:30:00,83.73,83.76,83.7,83.73,8500.0,51.9897,52.0084,51.9711,51.9897,8500.0
2011-05-19 11:00:00,83.75,83.84,83.75,83.78,20400.0,52.0022,52.058,52.0022,52.0208,20400.0
2011-05-19 11:30:00,83.76,83.79,83.73,83.78,3800.0,52.0084,52.027,51.9897,52.0208,3800.0
2011-05-19 12:00:00,83.77,83.8,83.71,83.71,3500.0,52.0146,52.0332,51.9773,51.9773,3500.0
2011-05-19 12:30:00,83.73,83.74,83.7,83.72,4700.0,51.9897,51.9959,51.9711,51.9835,4700.0
2011-05-19 13:00:00,83.74,83.74,83.71,83.74,2600.0,51.9959,51.9959,51.9773,51.9959,2600.0
2011-05-19 13:30:00,83.75,83.79,83.72,83.79,4900.0,52.0022,52.027,51.9835,52.027,4900.0
2011-05-19 14:00:00,83.81,83.89,83.8,83.89,4400.0,52.0394,52.0891,52.0332,52.0891,4400.0
2011-05-19 14:30:00,83.9,83.92,83.88,83.91,9300.0,52.0953,52.1077,52.0829,52.1015,9300.0
2011-05-19 15:00:00,83.92,83.93,83.87,83.88,3700.0,52.1077,52.1139,52.0767,52.0829,3700.0
2011-05-19 15:30:00,83.92,83.94,83.89,83.93,9600.0,52.1077,52.1201,52.0891,52.1139,9600.0
2011-05-20 09:30:00,83.98,84.03,83.96,84.02,15500.0,52.145,52.176,52.1325,52.1698,15500.0
2011-05-20 10:00:00,84.02,84.03,83.98,83.98,6000.0,52.1698,52.176,52.145,52.145,6000.0
2011-05-20 10:30:00,84.02,84.05,83.98,84.05,9600.0,52.1698,52.1884,52.145,52.1884,9600.0
2011-05-20 11:00:00,84.04,84.04,83.97,84.01,4700.0,52.1822,52.1822,52.1388,52.1636,4700.0
2011-05-20 11:30:00,84.0,84.02,83.94,84.02,9700.0,52.1574,52.1698,52.1201,52.1698,9700.0
2011-05-20 12:00:00,84.0,84.02,83.93,83.93,8100.0,52.1574,52.1698,52.1139,52.1139,8100.0
2011-05-20 12:30:00,83.95,83.99,83.93,83.99,4200.0,52.1263,52.1512,52.1139,52.1512,4200.0
2011-05-20 13:00:00,83.97,84.03,83.95,84.02,4900.0,52.1388,52.176,52.1263,52.1698,4900.0
2011-05-20 13:30:00,84.0,84.03,83.97,84.01,6200.0,52.1574,52.176,52.1388,52.1636,6200.0
2011-05-20 14:00:00,84.0,84.04,83.99,84.02,6900.0,52.1574,52.1822,52.1512,52.1698,6900.0
2011-05-20 14:30:00,84.05,84.06,84.04,84.05,6600.0,52.1884,52.1946,52.1822,52.1884,6600.0
2011-05-20 15:00:00,84.04,84.09,84.04,84.06,5300.0,52.1822,52.2133,52.1822,52.1946,5300.0
2011-05-20 15:30:00,84.06,84.08,84.01,84.08,5100.0,52.1946,52.2071,52.1636,52.2071,5100.0
2011-05-23 09:30:00,84.32,84.33,84.22,84.32,10400.0,52.3561,52.3623,52.294,52.3561,10400.0
2011-05-23 10:00:00,84.32,84.33,84.21,84.25,9200.0,52.3561,52.3623,52.2878,52.3126,9200.0
2011-05-23 10:30:00,84.22,84.28,84.22,84.24,2200.0,52.294,52.3312,52.294,52.3064,2200.0
2011-05-23 11:00:00,84.24,84.28,84.22,84.27,1700.0,52.3064,52.3312,52.294,52.325,1700.0
2011-05-23 11:30:00,84.27,84.3,84.2,84.2,1200.0,52.325,52.3437,52.2816,52.2816,1200.0
2011-05-23 12:00:00,84.25,84.29,84.24,84.27,3100.0,52.3126,52.3375,52.3064,52.325,3100.0
2011-05-23 12:30:00,84.23,84.24,84.22,84.23,13300.0,52.3002,52.3064,52.294,52.3002,13300.0
2011-05-23 13:00:00,84.21,84.23,84.19,84.22,5600.0,52.2878,52.3002,52.2754,52.294,5600.0
2011-05-23 13:30:00,84.23,84.24,84.19,84.2,8500.0,52.3002,52.3064,52.2754,52.2816,8500.0
2011-05-23 14:00:00,84.21,84.21,84.11,84.13,6400.0,52.2878,52.2878,52.2257,52.2381,6400.0
2011-05-23 14:30:00,84.12,84.13,84.11,84.13,7100.0,52.2319,52.2381,52.2257,52.2381,7100.0
2011-05-23 15:00:00,84.13,84.19,84.13,84.18,15500.0,52.2381,52.2754,52.2381,52.2692,15500.0
2011-05-23 15:30:00,84.15,84.17,84.13,84.15,6000.0,52.2505,52.2629,52.2381,52.2505,6000.0
2011-05-24 09:30:00,84.04,84.14,84.02,84.09,26000.0,52.1822,52.2443,52.1698,52.2133,26000.0
2011-05-24 10:00:00,84.11,84.13,84.05,84.05,3300.0,52.2257,52.2381,52.1884,52.1884,3300.0
2011-05-24 10:30:00,84.08,84.12,84.08,84.1,4800.0,52.2071,52.2319,52.2071,52.2195,4800.0
2011-05-24 11:00:00,84.1,84.1,83.98,84.04,5000.0,52.2195,52.2195,52.145,52.1822,5000.0
2011-05-24 11:30:00,84.04,84.05,84.0,84.03,6800.0,52.1822,52.1884,52.1574,52.176,6800.0
2011-05-24 12:00:00,84.02,84.06,84.0,84.05,7800.0,52.1698,52.1946,52.1574,52.1884,7800.0
2011-05-24 12:30:00,84.06,84.06,84.02,84.02,5400.0,52.1946,52.1946,52.1698,52.1698,5400.0
2011-05-24 13:00:00,84.03,84.2,84.02,84.19,8100.0,52.176,52.2816,52.1698,52.2754,8100.0
2011-05-24 13:30:00,84.19,84.2,84.15,84.16,4100.0,52.2754,52.2816,52.2505,52.2567,4100.0
2011-05-24 14:00:00,84.16,84.17,84.13,84.14,5100.0,52.2567,52.2629,52.2381,52.2443,5100.0
2011-05-24 14:30:00,84.14,84.18,84.11,84.18,5600.0,52.2443,52.2692,52.2257,52.2692,5600.0
2011-05-24 15:00:00,84.18,84.19,84.16,84.19,13900.0,52.2692,52.2754,52.2567,52.2754,13900.0
2011-05-24 15:30:00,84.17,84.24,84.17,84.22,23000.0,52.2629,52.3064,52.2629,52.294,23000.0
2011-05-25 09:30:00,84.33,84.33,84.11,84.28,7100.0,52.3623,52.3623,52.2257,52.3312,7100.0
2011-05-25 10:00:00,84.27,84.31,84.27,84.28,2200.0,52.325,52.3499,52.325,52.3312,2200.0
2011-05-25 10:30:00,84.23,84.26,84.16,84.2,10900.0,52.3002,52.3188,52.2567,52.2816,10900.0
2011-05-25 11:00:00,84.2,84.2,84.15,84.15,4800.0,52.2816,52.2816,52.2505,52.2505,4800.0
2011-05-25 11:30:00,84.2,84.22,84.13,84.13,44500.0,52.2816,52.294,52.2381,52.2381,44500.0
2011-05-25 12:00:00,84.13,84.13,84.08,84.11,5100.0,52.2381,52.2381,52.2071,52.2257,5100.0
2011-05-25 12:30:00,84.11,84.13,84.11,84.13,5800.0,52.2257,52.2381,52.2257,52.2381,5800.0
2011-05-25 13:00:00,84.15,84.26,84.14,84.25,4100.0,52.2505,52.3188,52.2443,52.3126,4100.0
2011-05-25 13:30:00,84.25,84.25,84.21,84.22,8200.0,52.3126,52.3126,52.2878,52.294,8200.0
2011-05-25 14:00:00,84.17,84.23,84.17,84.19,3000.0,52.2629,52.3002,52.2629,52.2754,3000.0
2011-05-25 14:30:00,84.23,84.23,84.13,84.13,11700.0,52.3002,52.3002,52.2381,52.2381,11700.0
2011-05-25 15:00:00,84.18,84.21,84.16,84.19,6400.0,52.2692,52.2878,52.2567,52.2754,6400.0
2011-05-25 15:30:00,84.18,84.21,84.1,84.21,22500.0,52.2692,52.2878,52.2195,52.2878,22500.0
2011-05-26 09:30:00,84.29,84.37,84.25,84.33,4800.0,52.3375,52.3871,52.3126,52.3623,4800.0
2011-05-26 10:00:00,84.33,84.41,84.29,84.3,26700.0,52.3623,52.412,52.3375,52.3437,26700.0
2011-05-26 10:30:00,84.3,84.45,84.29,84.45,30100.0,52.3437,52.4368,52.3375,52.4368,30100.0
2011-05-26 11:00:00,84.4,84.43,84.33,84.33,7300.0,52.4058,52.4244,52.3623,52.3623,7300.0
2011-05-26 11:30:00,84.38,84.39,84.37,84.38,2700.0,52.3933,52.3995,52.3871,52.3933,2700.0
2011-05-26 12:00:00,84.38,84.4,84.33,84.36,7700.0,52.3933,52.4058,52.3623,52.3809,7700.0
2011-05-26 12:30:00,84.34,84.37,84.29,84.37,17700.0,52.3685,52.3871,52.3375,52.3871,17700.0
2011-05-26 13:00:00,84.35,84.42,84.31,84.38,4000.0,52.3747,52.4182,52.3499,52.3933,4000.0
2011-05-26 13:30:00,84.37,84.39,84.36,84.39,1900.0,52.3871,52.3995,52.3809,52.3995,1900.0
2011-05-26 14:00:00,84.39,84.45,84.36,84.45,5200.0,52.3995,52.4368,52.3809,52.4368,5200.0
2011-05-26 14:30:00,84.48,84.49,84.44,84.48,11900.0,52.4554,52.4616,52.4306,52.4554,11900.0
2011-05-26 15:00:00,84.49,84.5,84.48,84.5,9600.0,52.4616,52.4678,52.4554,52.4678,9600.0
2011-05-26 15:30:00,84.48,84.5,84.45,84.5,19000.0,52.4554,52.4678,52.4368,52.4678,19000.0
2011-05-27 09:30:00,84.44,84.46,84.4,84.45,4300.0,52.4306,52.443,52.4058,52.4368,4300.0
2011-05-27 10:00:00,84.56,84.58,84.5,84.5,2600.0,52.5051,52.5175,52.4678,52.4678,2600.0
2011-05-27 10:30:00,84.55,84.55,84.5,84.51,3800.0,52.4989,52.4989,52.4678,52.4741,3800.0
2011-05-27 11:00:00,84.53,84.53,84.49,84.53,8700.0,52.4865,52.4865,52.4616,52.4865,8700.0
2011-05-27 11:30:00,84.55,84.56,84.52,84.52,2800.0,52.4989,52.5051,52.4803,52.4803,2800.0
2011-05-27 12:00:00,84.55,84.57,84.52,84.52,3500.0,52.4989,52.5113,52.4803,52.4803,3500.0
2011-05-27 12:30:00,84.52,84.53,84.51,84.51,2600.0,52.4803,52.4865,52.4741,52.4741,2600.0
2011-05-27 13:00:00,84.51,84.51,84.5,84.5,2700.0,52.4741,52.4741,52.4678,52.4678,2700.0
2011-05-27 13:30:00,84.5,84.53,84.5,84.51,700.0,52.4678,52.4865,52.4678,52.4741,700.0
2011-05-27 14:00:00,84.5,84.54,84.49,84.54,3400.0,52.4678,52.4927,52.4616,52.4927,3400.0
2011-05-27 14:30:00,84.56,84.57,84.52,84.55,6300.0,52.5051,52.5113,52.4803,52.4989,6300.0
2011-05-27 15:00:00,84.54,84.56,84.53,84.53,7200.0,52.4927,52.5051,52.4865,52.4865,7200.0
2011-05-27 15:30:00,84.53,84.56,84.53,84.55,15900.0,52.4865,52.5051,52.4865,52.4989,15900.0
2011-05-31 09:30:00,84.4,84.46,84.37,84.41,8300.0,52.4058,52.443,52.3871,52.412,8300.0
2011-05-31 10:00:00,84.48,84.61,84.41,84.61,5800.0,52.4554,52.5361,52.412,52.5361,5800.0
2011-05-31 10:30:00,84.58,84.6,84.57,84.58,10500.0,52.5175,52.5299,52.5113,52.5175,10500.0
2011-05-31 11:00:00,84.58,84.58,84.55,84.56,5200.0,52.5175,52.5175,52.4989,52.5051,5200.0
2011-05-31 11:30:00,84.57,84.57,84.55,84.57,600.0,52.5113,52.5113,52.4989,52.5113,600.0
2011-05-31 12:00:00,84.62,84.65,84.59,84.61,15600.0,52.5424,52.561,52.5237,52.5361,15600.0
2011-05-31 12:30:00,84.6,84.64,84.59,84.59,4500.0,52.5299,52.5548,52.5237,52.5237,4500.0
2011-05-31 13:00:00,84.59,84.61,84.57,84.6,13400.0,52.5237,52.5361,52.5113,52.5299,13400.0
2011-05-31 13:30:00,84.6,84.64,84.6,84.62,4500.0,52.5299,52.5548,52.5299,52.5424,4500.0
2011-05-31 14:00:00,84.63,84.68,84.61,84.68,6800.0,52.5486,52.5796,52.5361,52.5796,6800.0
2011-05-31 14:30:00,84.68,84.68,84.61,84.64,83000.0,52.5796,52.5796,52.5361,52.5548,83000.0
2011-05-31 15:00:00,84.63,84.67,84.62,84.65,5100.0,52.5486,52.5734,52.5424,52.561,5100.0
2011-05-31 15:30:00,84.65,84.67,84.62,84.67,46700.0,52.561,52.5734,52.5424,52.5734,46700.0
2011-06-01 09:30:00,84.6,84.66,84.56,84.66,49400.0,52.7006,52.7379,52.6756,52.7379,49400.0
2011-06-01 10:00:00,84.66,84.75,84.66,84.66,73900.0,52.7379,52.794,52.7379,52.7379,73900.0
2011-06-01 10:30:00,84.67,84.82,84.67,84.8,36700.0,52.7442,52.8376,52.7442,52.8251,36700.0
2011-06-01 11:00:00,84.8,84.8,84.77,84.78,7000.0,52.8251,52.8251,52.8065,52.8127,7000.0
2011-06-01 11:30:00,84.79,84.8,84.77,84.77,13000.0,52.8189,52.8251,52.8065,52.8065,13000.0
2011-06-01 12:00:00,84.79,84.88,84.78,84.84,6800.0,52.8189,52.875,52.8127,52.8501,6800.0
2011-06-01 12:30:00,84.84,84.87,84.8,84.83,9800.0,52.8501,52.8687,52.8251,52.8438,9800.0
2011-06-01 13:00:00,84.85,84.85,84.79,84.8,10200.0,52.8563,52.8563,52.8189,52.8251,10200.0
2011-06-01 13:30:00,84.79,84.8,84.75,84.78,10900.0,52.8189,52.8251,52.794,52.8127,10900.0
2011-06-01 14:00:00,84.78,84.8,84.75,84.76,15000.0,52.8127,52.8251,52.794,52.8002,15000.0
2011-06-01 14:30:00,84.76,84.8,84.74,84.77,8500.0,52.8002,52.8251,52.7878,52.8065,8500.0
2011-06-01 15:00:00,84.78,84.82,84.76,84.81,66500.0,52.8127,52.8376,52.8002,52.8314,66500.0
2011-06-01 15:30:00,84.77,84.89,84.77,84.89,17100.0,52.8065,52.8812,52.8065,52.8812,17100.0
2011-06-02 09:30:00,84.71,84.81,84.65,84.75,11200.0,52.7691,52.8314,52.7317,52.794,11200.0
2011-06-02 10:00:00,84.67,84.7,84.63,84.63,4000.0,52.7442,52.7628,52.7192,52.7192,4000.0
2011-06-02 10:30:00,84.7,84.71,84.66,84.69,50000.0,52.7628,52.7691,52.7379,52.7566,50000.0
2011-06-02 11:00:00,84.7,84.76,84.7,84.75,13000.0,52.7628,52.8002,52.7628,52.794,13000.0
2011-06-02 11:30:00,84.77,84.82,84.73,84.73,47100.0,52.8065,52.8376,52.7815,52.7815,47100.0
2011-06-02 12:00:00,84.73,84.73,84.67,84.71,18800.0,52.7815,52.7815,52.7442,52.7691,18800.0
2011-06-02 12:30:00,84.7,84.7,84.62,84.63,15600.0,52.7628,52.7628,52.713,52.7192,15600.0
2011-06-02 13:00:00,84.61,84.63,84.56,84.56,19100.0,52.7068,52.7192,52.6756,52.6756,19100.0
2011-06-02 13:30:00,84.56,84.56,84.48,84.53,24000.0,52.6756,52.6756,52.6258,52.6569,24000.0
2011-06-02 14:00:00,84.52,84.52,84.43,84.52,9000.0,52.6507,52.6507,52.5947,52.6507,9000.0
2011-06-02 14:30:00,84.5,84.53,84.47,84.5,4300.0,52.6383,52.6569,52.6196,52.6383,4300.0
2011-06-02 15:00:00,84.51,84.51,84.46,84.48,10200.0,52.6445,52.6445,52.6133,52.6258,10200.0
2011-06-02 15:30:00,84.47,84.52,84.47,84.5,60700.0,52.6196,52.6507,52.6196,52.6383,60700.0
2011-06-03 09:30:00,84.84,84.85,84.66,84.82,24400.0,52.8501,52.8563,52.7379,52.8376,24400.0
2011-06-03 10:00:00,84.8,84.81,84.62,84.62,4800.0,52.8251,52.8314,52.713,52.713,4800.0
2011-06-03 10:30:00,84.62,84.62,84.56,84.58,5000.0,52.713,52.713,52.6756,52.6881,5000.0
2011-06-03 11:00:00,84.58,84.68,84.56,84.61,29300.0,52.6881,52.7504,52.6756,52.7068,29300.0
2011-06-03 11:30:00,84.6,84.71,84.6,84.63,8200.0,52.7006,52.7691,52.7006,52.7192,8200.0
2011-06-03 12:00:00,84.56,84.62,84.56,84.62,2300.0,52.6756,52.713,52.6756,52.713,2300.0
2011-06-03 12:30:00,84.61,84.63,84.58,84.62,5700.0,52.7068,52.7192,52.6881,52.713,5700.0
2011-06-03 13:00:00,84.61,84.64,84.61,84.64,5900.0,52.7068,52.7255,52.7068,52.7255,5900.0
2011-06-03 13:30:00,84.61,84.63,84.6,84.62,800.0,52.7068,52.7192,52.7006,52.713,800.0
2011-06-03 14:00:00,84.6,84.61,84.6,84.6,2700.0,52.7006,52.7068,52.7006,52.7006,2700.0
2011-06-03 14:30:00,84.62,84.64,84.59,84.61,11300.0,52.713,52.7255,52.6943,52.7068,11300.0
2011-06-03 15:00:00,84.64,84.69,84.64,84.66,21600.0,52.7255,52.7566,52.7255,52.7379,21600.0
2011-06-03 15:30:00,84.65,84.71,84.64,84.71,13300.0,52.7317,52.7691,52.7255,52.7691,13300.0
2011-06-06 09:30:00,84.55,84.55,84.5,84.54,8700.0,52.6694,52.6694,52.6383,52.6632,8700.0
2011-06-06 10:00:00,84.51,84.6,84.51,84.55,4100.0,52.6445,52.7006,52.6445,52.6694,4100.0
2011-06-06 10:30:00,84.57,84.61,84.55,84.61,2400.0,52.6819,52.7068,52.6694,52.7068,2400.0
2011-06-06 11:00:00,84.61,84.61,84.52,84.53,7000.0,52.7068,52.7068,52.6507,52.6569,7000.0
2011-06-06 11:30:00,84.54,84.55,84.5,84.5,2500.0,52.6632,52.6694,52.6383,52.6383,2500.0
2011-06-06 12:00:00,84.54,84.56,84.5,84.56,1800.0,52.6632,52.6756,52.6383,52.6756,1800.0
2011-06-06 12:30:00,84.56,84.58,84.53,84.56,3200.0,52.6756,52.6881,52.6569,52.6756,3200.0
2011-06-06 13:00:00,84.56,84.58,84.56,84.57,2400.0,52.6756,52.6881,52.6756,52.6819,2400.0
2011-06-06 13:30:00,84.55,84.64,84.51,84.64,4400.0,52.6694,52.7255,52.6445,52.7255,4400.0
2011-06-06 14:00:00,84.63,84.63,84.58,84.59,1500.0,52.7192,52.7192,52.6881,52.6943,1500.0
2011-06-06 14:30:00,84.58,84.67,84.54,84.67,3300.0,52.6881,52.7442,52.6632,52.7442,3300.0
2011-06-06 15:00:00,84.67,84.75,84.67,84.67,4800.0,52.7442,52.794,52.7442,52.7442,4800.0
2011-06-06 15:30:00,84.68,84.7,84.65,84.66,5800.0,52.7504,52.7628,52.7317,52.7379,5800.0
2011-06-07 09:30:00,84.57,84.57,84.51,84.54,26000.0,52.6819,52.6819,52.6445,52.6632,26000.0
2011-06-07 10:00:00,84.54,84.54,84.47,84.49,13500.0,52.6632,52.6632,52.6196,52.632,13500.0
2011-06-07 10:30:00,84.51,84.51,84.42,84.45,18400.0,52.6445,52.6445,52.5884,52.6071,18400.0
2011-06-07 11:00:00,84.47,84.51,84.46,84.5,12900.0,52.6196,52.6445,52.6133,52.6383,12900.0
2011-06-07 11:30:00,84.51,84.52,84.48,84.49,14600.0,52.6445,52.6507,52.6258,52.632,14600.0
2011-06-07 12:00:00,84.48,84.52,84.45,84.51,34000.0,52.6258,52.6507,52.6071,52.6445,34000.0
2011-06-07 12:30:00,84.52,84.6,84.5,84.55,26900.0,52.6507,52.7006,52.6383,52.6694,26900.0
2011-06-07 13:00:00,84.55,84.65,84.51,84.62,23800.0,52.6694,52.7317,52.6445,52.713,23800.0
2011-06-07 13:30:00,84.62,84.66,84.57,84.66,20600.0,52.713,52.7379,52.6819,52.7379,20600.0
2011-06-07 14:00:00,84.62,84.69,84.55,84.69,21900.0,52.713,52.7566,52.6694,52.7566,21900.0
2011-06-07 14:30:00,84.68,84.73,84.63,84.73,20800.0,52.7504,52.7815,52.7192,52.7815,20800.0
2011-06-07 15:00:00,84.71,84.78,84.7,84.73,8800.0,52.7691,52.8127,52.7628,52.7815,8800.0
2011-06-07 15:30:00,84.75,84.86,84.71,84.86,26700.0,52.794,52.8625,52.7691,52.8625,26700.0
2011-06-08 09:30:00,84.91,84.91,84.79,84.9,23500.0,52.8937,52.8937,52.8189,52.8874,23500.0
2011-06-08 10:00:00,84.94,84.96,84.89,84.94,7500.0,52.9124,52.9248,52.8812,52.9124,7500.0
2011-06-08 10:30:00,84.93,84.93,84.9,84.92,7900.0,52.9061,52.9061,52.8874,52.8999,7900.0
2011-06-08 11:00:00,84.91,84.93,84.91,84.92,5100.0,52.8937,52.9061,52.8937,52.8999,5100.0
2011-06-08 11:30:00,84.91,84.93,84.87,84.87,5300.0,52.8937,52.9061,52.8687,52.8687,5300.0
2011-06-08 12:00:00,84.87,84.92,84.86,84.92,5100.0,52.8687,52.8999,52.8625,52.8999,5100.0
2011-06-08 12:30:00,84.92,84.95,84.92,84.94,6700.0,52.8999,52.9186,52.8999,52.9124,6700.0
2011-06-08 13:00:00,84.92,84.99,84.88,84.98,13800.0,52.8999,52.9435,52.875,52.9373,13800.0
2011-06-08 13:30:00,85.0,85.08,85.0,85.08,43400.0,52.9497,52.9996,52.9497,52.9996,43400.0
2011-06-08 14:00:00,85.0,85.05,84.96,85.02,4200.0,52.9497,52.9809,52.9248,52.9622,4200.0
2011-06-08 14:30:00,85.01,85.04,84.93,84.94,8500.0,52.956,52.9746,52.9061,52.9124,8500.0
2011-06-08 15:00:00,84.91,84.97,84.87,84.95,1116500.0,52.8937,52.931,52.8687,52.9186,1116500.0
2011-06-08 15:30:00,84.96,85.01,84.92,84.93,10800.0,52.9248,52.956,52.8999,52.9061,10800.0
2011-06-09 09:30:00,84.92,85.0,84.92,84.93,52100.0,52.8999,52.9497,52.8999,52.9061,52100.0
2011-06-09 10:00:00,84.93,84.93,84.84,84.9,15200.0,52.9061,52.9061,52.8501,52.8874,15200.0
2011-06-09 10:30:00,84.91,84.91,84.82,84.83,13300.0,52.8937,52.8937,52.8376,52.8438,13300.0
2011-06-09 11:00:00,84.82,84.85,84.81,84.83,2700.0,52.8376,52.8563,52.8314,52.8438,2700.0
2011-06-09 11:30:00,84.82,84.83,84.76,84.76,8700.0,52.8376,52.8438,52.8002,52.8002,8700.0
2011-06-09 12:00:00,84.75,84.79,84.72,84.78,3300.0,52.794,52.8189,52.7753,52.8127,3300.0
2011-06-09 12:30:00,84.81,84.81,84.72,84.77,1500.0,52.8314,52.8314,52.7753,52.8065,1500.0
2011-06-09 13:00:00,84.79,84.79,84.58,84.64,26000.0,52.8189,52.8189,52.6881,52.7255,26000.0
2011-06-09 13:30:00,84.59,84.6,84.57,84.59,6000.0,52.6943,52.7006,52.6819,52.6943,6000.0
2011-06-09 14:00:00,84.61,84.65,84.6,84.62,10300.0,52.7068,52.7317,52.7006,52.713,10300.0
2011-06-09 14:30:00,84.62,84.71,84.6,84.66,15200.0,52.713,52.7691,52.7006,52.7379,15200.0
2011-06-09 15:00:00,84.65,84.69,84.63,84.64,68000.0,52.7317,52.7566,52.7192,52.7255,68000.0
2011-06-09 15:30:00,84.65,84.68,84.62,84.64,13300.0,52.7317,52.7504,52.713,52.7255,13300.0
2011-06-10 09:30:00,84.87,84.89,84.69,84.83,23300.0,52.8687,52.8812,52.7566,52.8438,23300.0
2011-06-10 10:00:00,84.86,84.86,84.82,84.86,2700.0,52.8625,52.8625,52.8376,52.8625,2700.0
2011-06-10 10:30:00,84.85,84.95,84.82,84.9,10600.0,52.8563,52.9186,52.8376,52.8874,10600.0
2011-06-10 11:00:00,84.88,84.93,84.87,84.89,10200.0,52.875,52.9061,52.8687,52.8812,10200.0
2011-06-10 11:30:00,84.89,84.92,84.87,84.9,2600.0,52.8812,52.8999,52.8687,52.8874,2600.0
2011-06-10 12:00:00,84.91,84.91,84.88,84.88,2500.0,52.8937,52.8937,52.875,52.875,2500.0
2011-06-10 12:30:00,84.89,84.9,84.84,84.85,7300.0,52.8812,52.8874,52.8501,52.8563,7300.0
2011-06-10 13:00:00,84.86,84.88,84.82,84.86,30200.0,52.8625,52.875,52.8376,52.8625,30200.0
2011-06-10 13:30:00,84.85,84.9,84.84,84.9,5400.0,52.8563,52.8874,52.8501,52.8874,5400.0
2011-06-10 14:00:00,84.87,84.87,84.75,84.77,16200.0,52.8687,52.8687,52.794,52.8065,16200.0
2011-06-10 14:30:00,84.81,84.81,84.74,84.77,6700.0,52.8314,52.8314,52.7878,52.8065,6700.0
2011-06-10 15:00:00,84.77,84.81,84.75,84.8,7900.0,52.8065,52.8314,52.794,52.8251,7900.0
2011-06-10 15:30:00,84.79,84.82,84.76,84.8,13900.0,52.8189,52.8376,52.8002,52.8251,13900.0
2011-06-13 09:30:00,84.69,84.69,84.58,84.69,12700.0,52.7566,52.7566,52.6881,52.7566,12700.0
2011-06-13 10:00:00,84.7,84.72,84.67,84.69,5000.0,52.7628,52.7753,52.7442,52.7566,5000.0
2011-06-13 10:30:00,84.68,84.69,84.66,84.66,1700.0,52.7504,52.7566,52.7379,52.7379,1700.0
2011-06-13 11:00:00,84.71,84.75,84.68,84.7,5600.0,52.7691,52.794,52.7504,52.7628,5600.0
2011-06-13 11:30:00,84.73,84.79,84.71,84.78,2100.0,52.7815,52.8189,52.7691,52.8127,2100.0
2011-06-13 12:00:00,84.79,84.83,84.78,84.82,2700.0,52.8189,52.8438,52.8127,52.8376,2700.0
2011-06-13 12:30:00,84.8,84.82,84.77,84.82,4500.0,52.8251,52.8376,52.8065,52.8376,4500.0
2011-06-13 13:00:00,84.84,84.91,84.82,84.83,10400.0,52.8501,52.8937,52.8376,52.8438,10400.0
2011-06-13 13:30:00,84.83,84.83,84.72,84.74,4100.0,52.8438,52.8438,52.7753,52.7878,4100.0
2011-06-13 14:00:00,84.76,84.76,84.67,84.68,4700.0,52.8002,52.8002,52.7442,52.7504,4700.0
2011-06-13 14:30:00,84.68,84.7,84.64,84.66,19600.0,52.7504,52.7628,52.7255,52.7379,19600.0
2011-06-13 15:00:00,84.67,84.71,84.67,84.7,7700.0,52.7442,52.7691,52.7442,52.7628,7700.0
2011-06-13 15:30:00,84.7,84.73,84.66,84.68,11500.0,52.7628,52.7815,52.7379,52.7504,11500.0
2011-06-14 09:30:00,84.34,84.4,84.27,84.27,14600.0,52.5386,52.576,52.495,52.495,14600.0
2011-06-14 10:00:00,84.3,84.31,84.27,84.29,9700.0,52.5137,52.5199,52.495,52.5074,9700.0
2011-06-14 10:30:00,84.29,84.3,84.23,84.23,4300.0,52.5074,52.5137,52.4701,52.4701,4300.0
2011-06-14 11:00:00,84.24,84.26,84.19,84.26,15400.0,52.4763,52.4888,52.4451,52.4888,15400.0
2011-06-14 11:30:00,84.25,84.3,84.23,84.29,8700.0,52.4825,52.5137,52.4701,52.5074,8700.0
2011-06-14 12:00:00,84.28,84.3,84.24,84.28,14000.0,52.5012,52.5137,52.4763,52.5012,14000.0
2011-06-14 12:30:00,84.26,84.3,84.26,84.3,3100.0,52.4888,52.5137,52.4888,52.5137,3100.0
2011-06-14 13:00:00,84.29,84.31,84.27,84.28,7800.0,52.5074,52.5199,52.495,52.5012,7800.0
2011-06-14 13:30:00,84.29,84.29,84.22,84.26,4900.0,52.5074,52.5074,52.4638,52.4888,4900.0
2011-06-14 14:00:00,84.25,84.27,84.22,84.23,2800.0,52.4825,52.495,52.4638,52.4701,2800.0
2011-06-14 14:30:00,84.24,84.24,84.14,84.18,12800.0,52.4763,52.4763,52.414,52.4389,12800.0
2011-06-14 15:00:00,84.2,84.24,84.18,84.23,11400.0,52.4514,52.4763,52.4389,52.4701,11400.0
2011-06-14 15:30:00,84.2,84.22,84.2,84.22,8200.0,52.4514,52.4638,52.4514,52.4638,8200.0
2011-06-15 09:30:00,84.28,84.43,84.27,84.39,7400.0,52.5012,52.5947,52.495,52.5697,7400.0
2011-06-15 10:00:00,84.39,84.4,84.33,84.4,4300.0,52.5697,52.576,52.5324,52.576,4300.0
2011-06-15 10:30:00,84.4,84.47,84.4,84.43,4400.0,52.576,52.6196,52.576,52.5947,4400.0
2011-06-15 11:00:00,84.45,84.5,84.42,84.42,9900.0,52.6071,52.6383,52.5884,52.5884,9900.0
2011-06-15 11:30:00,84.43,84.78,84.43,84.75,22100.0,52.5947,52.8127,52.5947,52.794,22100.0
2011-06-15 12:00:00,84.77,84.82,84.73,84.74,5700.0,52.8065,52.8376,52.7815,52.7878,5700.0
2011-06-15 12:30:00,84.73,84.77,84.7,84.76,5300.0,52.7815,52.8065,52.7628,52.8002,5300.0
2011-06-15 13:00:00,84.75,84.77,84.73,84.76,1100.0,52.794,52.8065,52.7815,52.8002,1100.0
2011-06-15 13:30:00,84.79,84.88,84.78,84.87,4000.0,52.8189,52.875,52.8127,52.8687,4000.0
2011-06-15 14:00:00,84.85,84.86,84.8,84.83,11600.0,52.8563,52.8625,52.8251,52.8438,11600.0
2011-06-15 14:30:00,84.8,84.85,84.78,84.83,5500.0,52.8251,52.8563,52.8127,52.8438,5500.0
2011-06-15 15:00:00,84.81,84.89,84.81,84.86,3900.0,52.8314,52.8812,52.8314,52.8625,3900.0
2011-06-15 15:30:00,84.88,84.89,84.8,84.81,8400.0,52.875,52.8812,52.8251,52.8314,8400.0
2011-06-16 09:30:00,84.92,84.92,84.78,84.79,5400.0,52.8999,52.8999,52.8127,52.8189,5400.0
2011-06-16 10:00:00,84.79,84.95,84.73,84.84,34000.0,52.8189,52.9186,52.7815,52.8501,34000.0
2011-06-16 10:30:00,84.83,84.86,84.74,84.84,8100.0,52.8438,52.8625,52.7878,52.8501,8100.0
2011-06-16 11:00:00,84.88,84.99,84.86,84.86,5300.0,52.875,52.9435,52.8625,52.8625,5300.0
2011-06-16 11:30:00,84.85,84.91,84.84,84.91,11400.0,52.8563,52.8937,52.8501,52.8937,11400.0
2011-06-16 12:00:00,84.87,84.92,84.86,84.86,3300.0,52.8687,52.8999,52.8625,52.8625,3300.0
2011-06-16 12:30:00,84.87,84.91,84.85,84.9,1900.0,52.8687,52.8937,52.8563,52.8874,1900.0
2011-06-16 13:00:00,84.91,84.96,84.9,84.92,4300.0,52.8937,52.9248,52.8874,52.8999,4300.0
2011-06-16 13:30:00,84.93,85.0,84.93,85.0,8400.0,52.9061,52.9497,52.9061,52.9497,8400.0
2011-06-16 14:00:00,85.0,85.03,84.98,85.02,9900.0,52.9497,52.9684,52.9373,52.9622,9900.0
2011-06-16 14:30:00,84.98,85.05,84.97,84.99,11500.0,52.9373,52.9809,52.931,52.9435,11500.0
2011-06-16 15:00:00,84.99,85.01,84.98,85.0,4300.0,52.9435,52.956,52.9373,52.9497,4300.0
2011-06-16 15:30:00,84.96,84.99,84.91,84.91,10100.0,52.9248,52.9435,52.8937,52.8937,10100.0
2011-06-17 09:30:00,84.96,84.96,84.81,84.9,10200.0,52.9248,52.9248,52.8314,52.8874,10200.0
2011-06-17 10:00:00,84.88,84.88,84.76,84.88,1700.0,52.875,52.875,52.8002,52.875,1700.0
2011-06-17 10:30:00,84.89,84.9,84.79,84.87,1100.0,52.8812,52.8874,52.8189,52.8687,1100.0
2011-06-17 11:00:00,84.9,84.93,84.82,84.9,7600.0,52.8874,52.9061,52.8376,52.8874,7600.0
2011-06-17 11:30:00,84.9,84.92,84.89,84.91,1500.0,52.8874,52.8999,52.8812,52.8937,1500.0
2011-06-17 12:00:00,84.89,84.99,84.89,84.95,4100.0,52.8812,52.9435,52.8812,52.9186,4100.0
2011-06-17 12:30:00,84.96,84.98,84.92,84.95,1100.0,52.9248,52.9373,52.8999,52.9186,1100.0
2011-06-17 13:00:00,84.97,85.01,84.95,84.97,6500.0,52.931,52.956,52.9186,52.931,6500.0
2011-06-17 13:30:00,84.94,84.98,84.94,84.96,3500.0,52.9124,52.9373,52.9124,52.9248,3500.0
2011-06-17 14:00:00,84.93,84.94,84.9,84.91,11500.0,52.9061,52.9124,52.8874,52.8937,11500.0
2011-06-17 14:30:00,84.91,84.97,84.87,84.93,3500.0,52.8937,52.931,52.8687,52.9061,3500.0
2011-06-17 15:00:00,84.94,85.0,84.9,84.98,8600.0,52.9124,52.9497,52.8874,52.9373,8600.0
2011-06-17 15:30:00,85.0,85.03,84.97,85.01,7200.0,52.9497,52.9684,52.931,52.956,7200.0
2011-06-20 09:30:00,85.09,85.09,84.97,84.97,4900.0,53.0058,53.0058,52.931,52.931,4900.0
2011-06-20 10:00:00,84.95,85.01,84.89,84.97,2400.0,52.9186,52.956,52.8812,52.931,2400.0
2011-06-20 10:30:00,84.95,84.95,84.84,84.91,3500.0,52.9186,52.9186,52.8501,52.8937,3500.0
2011-06-20 11:00:00,84.96,85.01,84.96,84.98,3600.0,52.9248,52.956,52.9248,52.9373,3600.0
2011-06-20 11:30:00,84.91,84.94,84.8,84.81,8600.0,52.8937,52.9124,52.8251,52.8314,8600.0
2011-06-20 12:00:00,84.8,84.82,84.76,84.81,3400.0,52.8251,52.8376,52.8002,52.8314,3400.0
2011-06-20 12:30:00,84.77,84.89,84.77,84.88,6100.0,52.8065,52.8812,52.8065,52.875,6100.0
2011-06-20 13:00:00,84.88,84.89,84.83,84.85,7400.0,52.875,52.8812,52.8438,52.8563,7400.0
2011-06-20 13:30:00,84.84,84.91,84.84,84.89,6000.0,52.8501,52.8937,52.8501,52.8812,6000.0
2011-06-20 14:00:00,84.88,84.96,84.88,84.94,6800.0,52.875,52.9248,52.875,52.9124,6800.0
2011-06-20 14:30:00,84.95,84.95,84.79,84.83,22100.0,52.9186,52.9186,52.8189,52.8438,22100.0
2011-06-20 15:00:00,84.83,84.93,84.83,84.91,5400.0,52.8438,52.9061,52.8438,52.8937,5400.0
2011-06-20 15:30:00,84.91,84.93,84.87,84.92,6300.0,52.8937,52.9061,52.8687,52.8999,6300.0
2011-06-21 09:30:00,84.85,84.91,84.74,84.78,14700.0,52.8563,52.8937,52.7878,52.8127,14700.0
2011-06-21 10:00:00,84.81,84.81,84.69,84.75,11400.0,52.8314,52.8314,52.7566,52.794,11400.0
2011-06-21 10:30:00,84.76,84.78,84.69,84.75,7100.0,52.8002,52.8127,52.7566,52.794,7100.0
2011-06-21 11:00:00,84.74,84.79,84.74,84.76,54000.0,52.7878,52.8189,52.7878,52.8002,54000.0
2011-06-21 11:30:00,84.75,84.84,84.72,84.81,5200.0,52.794,52.8501,52.7753,52.8314,5200.0
2011-06-21 12:00:00,84.83,84.9,84.81,84.87,4400.0,52.8438,52.8874,52.8314,52.8687,4400.0
2011-06-21 12:30:00,84.86,84.89,84.84,84.87,6000.0,52.8625,52.8812,52.8501,52.8687,6000.0
2011-06-21 13:00:00,84.85,84.9,84.84,84.89,6700.0,52.8563,52.8874,52.8501,52.8812,6700.0
2011-06-21 13:30:00,84.89,84.95,84.87,84.92,18800.0,52.8812,52.9186,52.8687,52.8999,18800.0
2011-06-21 14:00:00,84.92,84.93,84.78,84.81,6700.0,52.8999,52.9061,52.8127,52.8314,6700.0
2011-06-21 14:30:00,84.81,84.82,84.74,84.77,8500.0,52.8314,52.8376,52.7878,52.8065,8500.0
2011-06-21 15:00:00,84.8,84.83,84.79,84.82,14000.0,52.8251,52.8438,52.8189,52.8376,14000.0
2011-06-21 15:30:00,84.82,84.86,84.75,84.78,57600.0,52.8376,52.8625,52.794,52.8127,57600.0
2011-06-22 09:30:00,85.06,85.06,84.89,84.93,6400.0,52.9871,52.9871,52.8812,52.9061,6400.0
2011-06-22 10:00:00,84.91,84.96,84.86,84.86,3100.0,52.8937,52.9248,52.8625,52.8625,3100.0
2011-06-22 10:30:00,84.88,84.95,84.86,84.88,5200.0,52.875,52.9186,52.8625,52.875,5200.0
2011-06-22 11:00:00,84.91,84.98,84.88,84.94,16300.0,52.8937,52.9373,52.875,52.9124,16300.0
2011-06-22 11:30:00,84.91,85.01,84.9,84.98,8600.0,52.8937,52.956,52.8874,52.9373,8600.0
2011-06-22 12:00:00,84.96,85.02,84.96,84.97,6900.0,52.9248,52.9622,52.9248,52.931,6900.0
2011-06-22 12:30:00,84.93,84.99,84.86,84.88,8400.0,52.9061,52.9435,52.8625,52.875,8400.0
2011-06-22 13:00:00,84.88,84.9,84.79,84.79,6200.0,52.875,52.8874,52.8189,52.8189,6200.0
2011-06-22 13:30:00,84.79,84.88,84.79,84.8,7700.0,52.8189,52.875,52.8189,52.8251,7700.0
2011-06-22 14:00:00,84.8,84.85,84.79,84.81,17500.0,52.8251,52.8563,52.8189,52.8314,17500.0
2011-06-22 14:30:00,84.77,84.81,84.72,84.73,9800.0,52.8065,52.8314,52.7753,52.7815,9800.0
2011-06-22 15:00:00,84.73,84.76,84.66,84.75,7900.0,52.7815,52.8002,52.7379,52.794,7900.0
2011-06-22 15:30:00,84.75,84.8,84.73,84.78,8400.0,52.794,52.8251,52.7815,52.8127,8400.0
2011-06-23 09:30:00,84.95,85.0,84.94,85.0,10200.0,52.9186,52.9497,52.9124,52.9497,10200.0
2011-06-23 10:00:00,84.98,85.0,84.96,84.96,3600.0,52.9373,52.9497,52.9248,52.9248,3600.0
2011-06-23 10:30:00,84.96,85.03,84.96,84.99,14700.0,52.9248,52.9684,52.9248,52.9435,14700.0
2011-06-23 11:00:00,85.0,85.1,84.95,85.07,19300.0,52.9497,53.012,52.9186,52.9933,19300.0
2011-06-23 11:30:00,85.07,85.07,84.96,85.03,9700.0,52.9933,52.9933,52.9248,52.9684,9700.0
2011-06-23 12:00:00,85.02,85.06,84.99,85.06,2700.0,52.9622,52.9871,52.9435,52.9871,2700.0
2011-06-23 12:30:00,85.05,85.06,85.03,85.03,2500.0,52.9809,52.9871,52.9684,52.9684,2500.0
2011-06-23 13:00:00,85.05,85.06,84.98,85.0,4500.0,52.9809,52.9871,52.9373,52.9497,4500.0
2011-06-23 13:30:00,85.0,85.04,84.97,84.97,2300.0,52.9497,52.9746,52.931,52.931,2300.0
2011-06-23 14:00:00,84.99,85.05,84.99,85.03,2900.0,52.9435,52.9809,52.9435,52.9684,2900.0
2011-06-23 14:30:00,85.05,85.13,85.0,85.0,8100.0,52.9809,53.0307,52.9497,52.9497,8100.0
2011-06-23 15:00:00,85.02,85.04,84.99,85.02,6200.0,52.9622,52.9746,52.9435,52.9622,6200.0
2011-06-23 15:30:00,85.0,85.11,84.93,85.02,12400.0,52.9497,53.0183,52.9061,52.9622,12400.0
2011-06-24 09:30:00,85.11,85.11,85.0,85.07,12100.0,53.0183,53.0183,52.9497,52.9933,12100.0
2011-06-24 10:00:00,85.05,85.09,85.05,85.07,1600.0,52.9809,53.0058,52.9809,52.9933,1600.0
2011-06-24 10:30:00,85.08,85.13,85.07,85.12,6500.0,52.9996,53.0307,52.9933,53.0245,6500.0
2011-06-24 11:00:00,85.11,85.19,85.1,85.14,7100.0,53.0183,53.0681,53.012,53.0369,7100.0
2011-06-24 11:30:00,85.15,85.2,85.13,85.17,9900.0,53.0432,53.0743,53.0307,53.0556,9900.0
2011-06-24 12:00:00,85.18,85.21,85.18,85.21,2100.0,53.0619,53.0805,53.0619,53.0805,2100.0
2011-06-24 12:30:00,85.21,85.27,85.2,85.25,4900.0,53.0805,53.1179,53.0743,53.1055,4900.0
2011-06-24 13:00:00,85.25,85.29,85.24,85.26,3300.0,53.1055,53.1304,53.0992,53.1117,3300.0
2011-06-24 13:30:00,85.23,85.3,85.23,85.3,7000.0,53.093,53.1366,53.093,53.1366,7000.0
2011-06-24 14:00:00,85.28,85.4,85.28,85.36,13600.0,53.1242,53.1989,53.1242,53.174,13600.0
2011-06-24 14:30:00,85.37,85.37,85.3,85.33,12000.0,53.1802,53.1802,53.1366,53.1553,12000.0
2011-06-24 15:00:00,85.34,85.37,85.32,85.37,7100.0,53.1615,53.1802,53.1491,53.1802,7100.0
2011-06-24 15:30:00,85.37,85.38,85.33,85.37,10000.0,53.1802,53.1864,53.1553,53.1802,10000.0
2011-06-27 09:30:00,85.47,85.49,85.32,85.34,25600.0,53.2425,53.255,53.1491,53.1615,25600.0
2011-06-27 10:00:00,85.34,85.36,85.32,85.32,2300.0,53.1615,53.174,53.1491,53.1491,2300.0
2011-06-27 10:30:00,85.28,85.3,85.23,85.24,6100.0,53.1242,53.1366,53.093,53.0992,6100.0
2011-06-27 11:00:00,85.25,85.32,85.25,85.3,2900.0,53.1055,53.1491,53.1055,53.1366,2900.0
2011-06-27 11:30:00,85.32,85.32,85.28,85.29,1200.0,53.1491,53.1491,53.1242,53.1304,1200.0
2011-06-27 12:00:00,85.27,85.31,85.25,85.28,5600.0,53.1179,53.1428,53.1055,53.1242,5600.0
2011-06-27 12:30:00,85.26,85.29,85.22,85.27,11600.0,53.1117,53.1304,53.0868,53.1179,11600.0
2011-06-27 13:00:00,85.25,85.27,85.18,85.19,2800.0,53.1055,53.1179,53.0619,53.0681,2800.0
2011-06-27 13:30:00,85.19,85.19,85.08,85.1,10500.0,53.0681,53.0681,52.9996,53.012,10500.0
2011-06-27 14:00:00,85.08,85.14,84.99,85.13,5200.0,52.9996,53.0369,52.9435,53.0307,5200.0
2011-06-27 14:30:00,85.11,85.13,85.09,85.12,1600.0,53.0183,53.0307,53.0058,53.0245,1600.0
2011-06-27 15:00:00,85.12,85.14,85.08,85.08,4900.0,53.0245,53.0369,52.9996,52.9996,4900.0
2011-06-27 15:30:00,85.15,85.17,85.08,85.14,40700.0,53.0432,53.0556,52.9996,53.0369,40700.0
2011-06-28 09:30:00,85.04,85.04,84.89,84.96,5400.0,52.9746,52.9746,52.8812,52.9248,5400.0
2011-06-28 10:00:00,84.93,84.94,84.9,84.9,3300.0,52.9061,52.9124,52.8874,52.8874,3300.0
2011-06-28 10:30:00,84.89,84.94,84.88,84.91,6400.0,52.8812,52.9124,52.875,52.8937,6400.0
2011-06-28 11:00:00,84.9,84.92,84.78,84.78,15700.0,52.8874,52.8999,52.8127,52.8127,15700.0
2011-06-28 11:30:00,84.84,84.84,84.77,84.78,7900.0,52.8501,52.8501,52.8065,52.8127,7900.0
2011-06-28 12:00:00,84.77,84.83,84.73,84.76,52900.0,52.8065,52.8438,52.7815,52.8002,52900.0
2011-06-28 12:30:00,84.79,84.79,84.68,84.71,8400.0,52.8189,52.8189,52.7504,52.7691,8400.0
2011-06-28 13:00:00,84.69,84.69,84.5,84.55,39900.0,52.7566,52.7566,52.6383,52.6694,39900.0
2011-06-28 13:30:00,84.53,84.55,84.43,84.5,10900.0,52.6569,52.6694,52.5947,52.6383,10900.0
2011-06-28 14:00:00,84.52,84.55,84.47,84.49,12900.0,52.6507,52.6694,52.6196,52.632,12900.0
2011-06-28 14:30:00,84.49,84.51,84.4,84.44,13800.0,52.632,52.6445,52.576,52.6009,13800.0
2011-06-28 15:00:00,84.45,84.51,84.45,84.5,9100.0,52.6071,52.6445,52.6071,52.6383,9100.0
2011-06-28 15:30:00,84.51,84.53,84.48,84.52,11900.0,52.6445,52.6569,52.6258,52.6507,11900.0
2011-06-29 09:30:00,84.36,84.47,84.36,84.41,32300.0,52.551,52.6196,52.551,52.5822,32300.0
2011-06-29 10:00:00,84.4,84.46,84.4,84.44,2500.0,52.576,52.6133,52.576,52.6009,2500.0
2011-06-29 10:30:00,84.41,84.41,84.31,84.31,7500.0,52.5822,52.5822,52.5199,52.5199,7500.0
2011-06-29 11:00:00,84.38,84.38,84.24,84.24,11900.0,52.5635,52.5635,52.4763,52.4763,11900.0
2011-06-29 11:30:00,84.3,84.34,84.24,84.29,15200.0,52.5137,52.5386,52.4763,52.5074,15200.0
2011-06-29 12:00:00,84.28,84.3,84.17,84.23,5700.0,52.5012,52.5137,52.4327,52.4701,5700.0
2011-06-29 12:30:00,84.22,84.36,84.22,84.34,15000.0,52.4638,52.551,52.4638,52.5386,15000.0
2011-06-29 13:00:00,84.3,84.3,84.03,84.17,4700.0,52.5137,52.5137,52.3455,52.4327,4700.0
2011-06-29 13:30:00,84.23,84.24,84.15,84.2,19000.0,52.4701,52.4763,52.4202,52.4514,19000.0
2011-06-29 14:00:00,84.23,84.26,84.2,84.23,9000.0,52.4701,52.4888,52.4514,52.4701,9000.0
2011-06-29 14:30:00,84.23,84.26,84.2,84.22,15000.0,52.4701,52.4888,52.4514,52.4638,15000.0
2011-06-29 15:00:00,84.24,84.25,84.16,84.2,28500.0,52.4763,52.4825,52.4265,52.4514,28500.0
2011-06-29 15:30:00,84.19,84.24,84.15,84.24,7800.0,52.4451,52.4763,52.4202,52.4763,7800.0
2011-06-30 09:30:00,84.31,84.34,84.03,84.13,18200.0,52.5199,52.5386,52.3455,52.4078,18200.0
2011-06-30 10:00:00,84.11,84.11,83.68,83.82,18600.0,52.3953,52.3953,52.1275,52.2147,18600.0
2011-06-30 10:30:00,83.82,83.92,83.78,83.87,7700.0,52.2147,52.277,52.1897,52.2458,7700.0
2011-06-30 11:00:00,83.89,83.94,83.83,83.85,17800.0,52.2583,52.2894,52.2209,52.2334,17800.0
2011-06-30 11:30:00,83.87,83.92,83.85,83.86,8300.0,52.2458,52.277,52.2334,52.2396,8300.0
2011-06-30 12:00:00,83.85,83.99,83.85,83.93,16800.0,52.2334,52.3206,52.2334,52.2832,16800.0
2011-06-30 12:30:00,83.93,84.03,83.93,84.02,8100.0,52.2832,52.3455,52.2832,52.3393,8100.0
2011-06-30 13:00:00,83.99,84.06,83.99,84.04,4600.0,52.3206,52.3642,52.3206,52.3517,4600.0
2011-06-30 13:30:00,84.04,84.06,83.98,84.02,10700.0,52.3517,52.3642,52.3143,52.3393,10700.0
2011-06-30 14:00:00,84.04,84.07,84.0,84.01,15500.0,52.3517,52.3704,52.3268,52.333,15500.0
2011-06-30 14:30:00,84.05,84.06,83.97,83.97,25000.0,52.3579,52.3642,52.3081,52.3081,25000.0
2011-06-30 15:00:00,84.01,84.06,83.96,84.02,18000.0,52.333,52.3642,52.3019,52.3393,18000.0
2011-06-30 15:30:00,83.96,84.0,83.9,83.95,11500.0,52.3019,52.3268,52.2645,52.2956,11500.0
2011-07-01 09:30:00,83.7,83.83,83.66,83.73,9800.0,52.3023,52.3835,52.2773,52.321,9800.0
2011-07-01 10:00:00,83.64,83.76,83.46,83.46,54800.0,52.2648,52.3398,52.1523,52.1523,54800.0
2011-07-01 10:30:00,83.42,83.53,83.42,83.52,7000.0,52.1273,52.196,52.1273,52.1898,7000.0
2011-07-01 11:00:00,83.53,83.55,83.46,83.46,6000.0,52.196,52.2085,52.1523,52.1523,6000.0
2011-07-01 11:30:00,83.46,83.53,83.46,83.53,8200.0,52.1523,52.196,52.1523,52.196,8200.0
2011-07-01 12:00:00,83.5,83.53,83.47,83.47,3200.0,52.1773,52.196,52.1585,52.1585,3200.0
2011-07-01 12:30:00,83.51,83.54,83.5,83.52,6800.0,52.1835,52.2023,52.1773,52.1898,6800.0
2011-07-01 13:00:00,83.56,83.57,83.49,83.51,4000.0,52.2148,52.221,52.171,52.1835,4000.0
2011-07-01 13:30:00,83.52,83.55,83.5,83.52,4600.0,52.1898,52.2085,52.1773,52.1898,4600.0
2011-07-01 14:00:00,83.54,83.54,83.51,83.54,5200.0,52.2023,52.2023,52.1835,52.2023,5200.0
2011-07-01 14:30:00,83.54,83.6,83.53,83.58,7600.0,52.2023,52.2398,52.196,52.2273,7600.0
2011-07-01 15:00:00,83.58,83.61,83.58,83.61,4000.0,52.2273,52.246,52.2273,52.246,4000.0
2011-07-01 15:30:00,83.61,83.61,83.58,83.61,16300.0,52.246,52.246,52.2273,52.246,16300.0
2011-07-05 09:30:00,83.87,83.93,83.81,83.91,27200.0,52.4085,52.446,52.371,52.4335,27200.0
2011-07-05 10:00:00,83.83,83.86,83.77,83.82,21500.0,52.3835,52.4022,52.346,52.3772,21500.0
2011-07-05 10:30:00,83.84,83.92,83.84,83.92,11500.0,52.3897,52.4397,52.3897,52.4397,11500.0
2011-07-05 11:00:00,83.91,83.99,83.9,83.98,28600.0,52.4335,52.4835,52.4272,52.4772,28600.0
2011-07-05 11:30:00,83.96,84.0,83.88,83.99,93400.0,52.4647,52.4897,52.4147,52.4835,93400.0
2011-07-05 12:00:00,83.97,83.98,83.86,83.91,67400.0,52.471,52.4772,52.4022,52.4335,67400.0
2011-07-05 12:30:00,83.94,83.96,83.89,83.95,12200.0,52.4522,52.4647,52.421,52.4585,12200.0
2011-07-05 13:00:00,83.97,84.01,83.9,83.97,14800.0,52.471,52.496,52.4272,52.471,14800.0
2011-07-05 13:30:00,83.98,84.0,83.91,83.92,47900.0,52.4772,52.4897,52.4335,52.4397,47900.0
2011-07-05 14:00:00,83.93,84.13,83.93,84.04,62600.0,52.446,52.571,52.446,52.5147,62600.0
2011-07-05 14:30:00,84.08,84.11,83.97,84.0,53600.0,52.5397,52.5585,52.471,52.4897,53600.0
2011-07-05 15:00:00,83.98,84.04,83.96,83.96,22000.0,52.4772,52.5147,52.4647,52.4647,22000.0
2011-07-05 15:30:00,83.96,84.05,83.96,84.03,17800.0,52.4647,52.521,52.4647,52.5085,17800.0
2011-07-06 09:30:00,84.25,84.25,84.15,84.18,6000.0,52.6459,52.6459,52.5835,52.6022,6000.0
2011-07-06 10:00:00,84.2,84.3,84.19,84.25,4400.0,52.6147,52.6772,52.6085,52.6459,4400.0
2011-07-06 10:30:00,84.24,84.24,84.21,84.24,1700.0,52.6397,52.6397,52.6209,52.6397,1700.0
2011-07-06 11:00:00,84.19,84.28,84.19,84.28,4300.0,52.6085,52.6647,52.6085,52.6647,4300.0
2011-07-06 11:30:00,84.26,84.26,84.1,84.18,4600.0,52.6522,52.6522,52.5522,52.6022,4600.0
2011-07-06 12:00:00,84.18,84.18,84.1,84.14,12000.0,52.6022,52.6022,52.5522,52.5772,12000.0
2011-07-06 12:30:00,84.15,84.17,84.11,84.11,2700.0,52.5835,52.596,52.5585,52.5585,2700.0
2011-07-06 13:00:00,84.1,84.22,84.08,84.22,70100.0,52.5522,52.6272,52.5397,52.6272,70100.0
2011-07-06 13:30:00,84.23,84.23,84.19,84.21,4500.0,52.6334,52.6334,52.6085,52.6209,4500.0
2011-07-06 14:00:00,84.21,84.24,84.18,84.22,3700.0,52.6209,52.6397,52.6022,52.6272,3700.0
2011-07-06 14:30:00,84.23,84.27,84.18,84.22,7500.0,52.6334,52.6584,52.6022,52.6272,7500.0
2011-07-06 15:00:00,84.19,84.25,84.19,84.19,3800.0,52.6085,52.6459,52.6085,52.6085,3800.0
2011-07-06 15:30:00,84.21,84.22,84.15,84.15,4900.0,52.6209,52.6272,52.5835,52.5835,4900.0
2011-07-07 09:30:00,83.99,83.99,83.87,83.88,9100.0,52.4835,52.4835,52.4085,52.4147,9100.0
2011-07-07 10:00:00,83.84,83.86,83.81,83.86,13000.0,52.3897,52.4022,52.371,52.4022,13000.0
2011-07-07 10:30:00,83.8,83.9,83.78,83.86,2900.0,52.3648,52.4272,52.3523,52.4022,2900.0
2011-07-07 11:00:00,83.87,83.93,83.87,83.87,5500.0,52.4085,52.446,52.4085,52.4085,5500.0
2011-07-07 11:30:00,83.93,83.97,83.86,83.97,6700.0,52.446,52.471,52.4022,52.471,6700.0
2011-07-07 12:00:00,83.94,83.96,83.88,83.89,7000.0,52.4522,52.4647,52.4147,52.421,7000.0
2011-07-07 12:30:00,83.9,83.93,83.87,83.89,9700.0,52.4272,52.446,52.4085,52.421,9700.0
2011-07-07 13:00:00,83.93,83.96,83.85,83.94,18800.0,52.446,52.4647,52.396,52.4522,18800.0
2011-07-07 13:30:00,83.93,83.96,83.83,83.96,10200.0,52.446,52.4647,52.3835,52.4647,10200.0
2011-07-07 14:00:00,83.91,83.99,83.88,83.88,16600.0,52.4335,52.4835,52.4147,52.4147,16600.0
2011-07-07 14:30:00,83.92,83.99,83.88,83.93,8000.0,52.4397,52.4835,52.4147,52.446,8000.0
2011-07-07 15:00:00,83.97,84.01,83.91,83.95,12000.0,52.471,52.496,52.4335,52.4585,12000.0
2011-07-07 15:30:00,83.95,84.01,83.91,83.99,24500.0,52.4585,52.496,52.4335,52.4835,24500.0
2011-07-08 09:30:00,84.5,84.56,84.38,84.5,10400.0,52.8022,52.8397,52.7272,52.8022,10400.0
2011-07-08 10:00:00,84.42,84.55,84.42,84.52,9700.0,52.7522,52.8334,52.7522,52.8147,9700.0
2011-07-08 10:30:00,84.57,84.61,84.52,84.55,3000.0,52.8459,52.8709,52.8147,52.8334,3000.0
2011-07-08 11:00:00,84.56,84.7,84.54,84.68,6500.0,52.8397,52.9271,52.8272,52.9146,6500.0
2011-07-08 11:30:00,84.71,84.71,84.6,84.65,23600.0,52.9334,52.9334,52.8647,52.8959,23600.0
2011-07-08 12:00:00,84.6,84.63,84.57,84.61,5100.0,52.8647,52.8834,52.8459,52.8709,5100.0
2011-07-08 12:30:00,84.63,84.65,84.6,84.6,5000.0,52.8834,52.8959,52.8647,52.8647,5000.0
2011-07-08 13:00:00,84.6,84.67,84.6,84.63,3300.0,52.8647,52.9084,52.8647,52.8834,3300.0
2011-07-08 13:30:00,84.61,84.65,84.59,84.64,2900.0,52.8709,52.8959,52.8584,52.8896,2900.0
2011-07-08 14:00:00,84.65,84.69,84.65,84.67,4900.0,52.8959,52.9209,52.8959,52.9084,4900.0
2011-07-08 14:30:00,84.66,84.67,84.63,84.66,2300.0,52.9021,52.9084,52.8834,52.9021,2300.0
2011-07-08 15:00:00,84.66,84.7,84.6,84.68,9100.0,52.9021,52.9271,52.8647,52.9146,9100.0
2011-07-08 15:30:00,84.67,84.67,84.64,84.64,6000.0,52.9084,52.9084,52.8896,52.8896,6000.0
2011-07-11 09:30:00,84.73,84.84,84.73,84.83,7400.0,52.9459,53.0146,52.9459,53.0084,7400.0
2011-07-11 10:00:00,84.84,84.91,84.8,84.84,7800.0,53.0146,53.0584,52.9896,53.0146,7800.0
2011-07-11 10:30:00,84.85,85.0,84.85,84.99,5500.0,53.0209,53.1146,53.0209,53.1084,5500.0
2011-07-11 11:00:00,85.01,85.01,84.94,84.97,16000.0,53.1209,53.1209,53.0771,53.0959,16000.0
2011-07-11 11:30:00,84.92,84.96,84.91,84.92,2800.0,53.0646,53.0896,53.0584,53.0646,2800.0
2011-07-11 12:00:00,84.91,84.95,84.9,84.91,3000.0,53.0584,53.0834,53.0521,53.0584,3000.0
2011-07-11 12:30:00,84.92,84.94,84.9,84.9,9200.0,53.0646,53.0771,53.0521,53.0521,9200.0
2011-07-11 13:00:00,84.89,84.98,84.89,84.98,2300.0,53.0459,53.1021,53.0459,53.1021,2300.0
2011-07-11 13:30:00,84.97,85.02,84.96,85.02,4900.0,53.0959,53.1271,53.0896,53.1271,4900.0
2011-07-11 14:00:00,84.97,85.02,84.97,85.01,2700.0,53.0959,53.1271,53.0959,53.1209,2700.0
2011-07-11 14:30:00,85.05,85.07,84.98,85.07,6200.0,53.1458,53.1583,53.1021,53.1583,6200.0
2011-07-11 15:00:00,85.07,85.14,85.01,85.14,42400.0,53.1583,53.2021,53.1209,53.2021,42400.0
2011-07-11 15:30:00,85.05,85.1,85.0,85.02,3500.0,53.1458,53.1771,53.1146,53.1271,3500.0
2011-07-12 09:30:00,85.05,85.17,85.05,85.1,18900.0,53.1458,53.2208,53.1458,53.1771,18900.0
2011-07-12 10:00:00,85.09,85.11,85.04,85.1,6100.0,53.1708,53.1833,53.1396,53.1771,6100.0
2011-07-12 10:30:00,85.08,85.09,84.99,85.08,2400.0,53.1646,53.1708,53.1084,53.1646,2400.0
2011-07-12 11:00:00,85.07,85.09,85.02,85.06,3500.0,53.1583,53.1708,53.1271,53.1521,3500.0
2011-07-12 11:30:00,85.06,85.08,84.97,85.0,1800.0,53.1521,53.1646,53.0959,53.1146,1800.0
2011-07-12 12:00:00,84.98,84.98,84.93,84.96,3500.0,53.1021,53.1021,53.0709,53.0896,3500.0
2011-07-12 12:30:00,84.93,85.02,84.91,84.91,5500.0,53.0709,53.1271,53.0584,53.0584,5500.0
2011-07-12 13:00:00,84.94,85.1,84.94,85.04,12800.0,53.0771,53.1771,53.0771,53.1396,12800.0
2011-07-12 13:30:00,85.03,85.08,85.0,85.06,5200.0,53.1333,53.1646,53.1146,53.1521,5200.0
2011-07-12 14:00:00,85.1,85.1,84.96,84.99,6400.0,53.1771,53.1771,53.0896,53.1084,6400.0
2011-07-12 14:30:00,84.98,85.13,84.98,85.06,12800.0,53.1021,53.1958,53.1021,53.1521,12800.0
2011-07-12 15:00:00,85.08,85.16,85.05,85.15,6500.0,53.1646,53.2146,53.1458,53.2083,6500.0
2011-07-12 15:30:00,85.11,85.18,85.09,85.15,8500.0,53.1833,53.2271,53.1708,53.2083,8500.0
2011-07-13 09:30:00,85.03,85.26,85.03,85.24,18000.0,53.1333,53.2771,53.1333,53.2646,18000.0
2011-07-13 10:00:00,85.25,85.25,85.06,85.14,2100.0,53.2708,53.2708,53.1521,53.2021,2100.0
2011-07-13 10:30:00,85.09,85.09,84.99,85.05,7800.0,53.1708,53.1708,53.1084,53.1458,7800.0
2011-07-13 11:00:00,85.1,85.12,85.01,85.05,10100.0,53.1771,53.1896,53.1209,53.1458,10100.0
2011-07-13 11:30:00,85.05,85.05,85.01,85.03,2100.0,53.1458,53.1458,53.1209,53.1333,2100.0
2011-07-13 12:00:00,85.02,85.06,84.99,85.06,3300.0,53.1271,53.1521,53.1084,53.1521,3300.0
2011-07-13 12:30:00,85.03,85.14,85.02,85.14,2100.0,53.1333,53.2021,53.1271,53.2021,2100.0
2011-07-13 13:00:00,85.14,85.27,85.14,85.25,5200.0,53.2021,53.2833,53.2021,53.2708,5200.0
2011-07-13 13:30:00,85.25,85.29,85.22,85.28,4700.0,53.2708,53.2958,53.2521,53.2896,4700.0
2011-07-13 14:00:00,85.29,85.29,85.21,85.27,1600.0,53.2958,53.2958,53.2458,53.2833,1600.0
2011-07-13 14:30:00,85.21,85.33,85.21,85.27,6900.0,53.2458,53.3208,53.2458,53.2833,6900.0
2011-07-13 15:00:00,85.27,85.34,85.25,85.34,2100.0,53.2833,53.3271,53.2708,53.3271,2100.0
2011-07-13 15:30:00,85.33,85.39,85.3,85.37,11000.0,53.3208,53.3583,53.3021,53.3458,11000.0
2011-07-14 09:30:00,85.03,85.17,85.03,85.07,4900.0,53.1333,53.2208,53.1333,53.1583,4900.0
2011-07-14 10:00:00,85.1,85.18,85.09,85.13,7400.0,53.1771,53.2271,53.1708,53.1958,7400.0
2011-07-14 10:30:00,85.13,85.19,85.09,85.19,7800.0,53.1958,53.2333,53.1708,53.2333,7800.0
2011-07-14 11:00:00,85.19,85.19,85.1,85.15,9500.0,53.2333,53.2333,53.1771,53.2083,9500.0
2011-07-14 11:30:00,85.14,85.18,85.13,85.14,6500.0,53.2021,53.2271,53.1958,53.2021,6500.0
2011-07-14 12:00:00,85.15,85.24,85.12,85.24,5000.0,53.2083,53.2646,53.1896,53.2646,5000.0
2011-07-14 12:30:00,85.24,85.24,85.16,85.16,3400.0,53.2646,53.2646,53.2146,53.2146,3400.0
2011-07-14 13:00:00,85.16,85.25,85.15,85.15,6600.0,53.2146,53.2708,53.2083,53.2083,6600.0
2011-07-14 13:30:00,85.08,85.16,85.02,85.11,9400.0,53.1646,53.2146,53.1271,53.1833,9400.0
2011-07-14 14:00:00,85.08,85.09,85.02,85.02,2800.0,53.1646,53.1708,53.1271,53.1271,2800.0
2011-07-14 14:30:00,85.09,85.1,85.01,85.06,11200.0,53.1708,53.1771,53.1209,53.1521,11200.0
2011-07-14 15:00:00,85.05,85.08,84.95,85.01,10500.0,53.1458,53.1646,53.0834,53.1209,10500.0
2011-07-14 15:30:00,85.0,85.02,84.9,84.9,16100.0,53.1146,53.1271,53.0521,53.0521,16100.0
2011-07-15 09:30:00,84.78,84.94,84.75,84.92,25300.0,52.9771,53.0771,52.9584,53.0646,25300.0
2011-07-15 10:00:00,84.91,85.09,84.91,85.09,4700.0,53.0584,53.1708,53.0584,53.1708,4700.0
2011-07-15 10:30:00,85.1,85.1,84.98,85.06,15000.0,53.1771,53.1771,53.1021,53.1521,15000.0
2011-07-15 11:00:00,85.07,85.07,84.98,85.04,8000.0,53.1583,53.1583,53.1021,53.1396,8000.0
2011-07-15 11:30:00,84.97,85.06,84.97,85.05,7800.0,53.0959,53.1521,53.0959,53.1458,7800.0
2011-07-15 12:00:00,85.05,85.05,84.94,84.98,4400.0,53.1458,53.1458,53.0771,53.1021,4400.0
2011-07-15 12:30:00,85.01,85.07,84.95,85.06,15500.0,53.1209,53.1583,53.0834,53.1521,15500.0
2011-07-15 13:00:00,85.06,85.06,84.93,85.04,10500.0,53.1521,53.1521,53.0709,53.1396,10500.0
2011-07-15 13:30:00,85.03,85.11,85.0,85.11,3200.0,53.1333,53.1833,53.1146,53.1833,3200.0
2011-07-15 14:00:00,85.11,85.23,85.1,85.22,3500.0,53.1833,53.2583,53.1771,53.2521,3500.0
2011-07-15 14:30:00,85.19,85.25,85.12,85.16,5500.0,53.2333,53.2708,53.1896,53.2146,5500.0
2011-07-15 15:00:00,85.2,85.2,85.07,85.11,6200.0,53.2396,53.2396,53.1583,53.1833,6200.0
2011-07-15 15:30:00,85.12,85.15,85.1,85.11,1400.0,53.1896,53.2083,53.1771,53.1833,1400.0
2011-07-18 09:30:00,85.22,85.23,85.18,85.22,3300.0,53.2521,53.2583,53.2271,53.2521,3300.0
2011-07-18 10:00:00,85.21,85.24,85.18,85.2,3300.0,53.2458,53.2646,53.2271,53.2396,3300.0
2011-07-18 10:30:00,85.14,85.21,85.12,85.21,4200.0,53.2021,53.2458,53.1896,53.2458,4200.0
2011-07-18 11:00:00,85.17,85.2,85.11,85.15,26000.0,53.2208,53.2396,53.1833,53.2083,26000.0
2011-07-18 11:30:00,85.12,85.15,85.07,85.08,21400.0,53.1896,53.2083,53.1583,53.1646,21400.0
2011-07-18 12:00:00,85.07,85.07,84.98,85.03,27000.0,53.1583,53.1583,53.1021,53.1333,27000.0
2011-07-18 12:30:00,85.04,85.04,85.01,85.03,21900.0,53.1396,53.1396,53.1209,53.1333,21900.0
2011-07-18 13:00:00,85.01,85.04,84.98,84.99,18200.0,53.1209,53.1396,53.1021,53.1084,18200.0
2011-07-18 13:30:00,85.03,85.03,84.93,84.93,10600.0,53.1333,53.1333,53.0709,53.0709,10600.0
2011-07-18 14:00:00,84.96,85.01,84.94,85.01,18600.0,53.0896,53.1209,53.0771,53.1209,18600.0
2011-07-18 14:30:00,85.0,85.09,85.0,85.02,23600.0,53.1146,53.1708,53.1146,53.1271,23600.0
2011-07-18 15:00:00,85.02,85.04,84.98,85.02,13000.0,53.1271,53.1396,53.1021,53.1271,13000.0
2011-07-18 15:30:00,85.0,85.04,84.97,85.0,17700.0,53.1146,53.1396,53.0959,53.1146,17700.0
2011-07-19 09:30:00,84.91,85.02,84.91,84.95,7600.0,53.0584,53.1271,53.0584,53.0834,7600.0
2011-07-19 10:00:00,84.98,84.98,84.91,84.98,7500.0,53.1021,53.1021,53.0584,53.1021,7500.0
2011-07-19 10:30:00,84.98,85.01,84.95,85.01,2200.0,53.1021,53.1209,53.0834,53.1209,2200.0
2011-07-19 11:00:00,84.97,85.03,84.96,85.0,5800.0,53.0959,53.1333,53.0896,53.1146,5800.0
2011-07-19 11:30:00,85.0,85.09,85.0,85.06,28700.0,53.1146,53.1708,53.1146,53.1521,28700.0
2011-07-19 12:00:00,85.08,85.17,85.07,85.15,8300.0,53.1646,53.2208,53.1583,53.2083,8300.0
2011-07-19 12:30:00,85.15,85.18,85.12,85.15,3200.0,53.2083,53.2271,53.1896,53.2083,3200.0
2011-07-19 13:00:00,85.12,85.16,85.09,85.09,8900.0,53.1896,53.2146,53.1708,53.1708,8900.0
2011-07-19 13:30:00,85.09,85.2,85.09,85.19,5800.0,53.1708,53.2396,53.1708,53.2333,5800.0
2011-07-19 14:00:00,85.21,85.26,85.16,85.2,5000.0,53.2458,53.2771,53.2146,53.2396,5000.0
2011-07-19 14:30:00,85.2,85.2,85.15,85.18,4700.0,53.2396,53.2396,53.2083,53.2271,4700.0
2011-07-19 15:00:00,85.16,85.29,85.16,85.27,6400.0,53.2146,53.2958,53.2146,53.2833,6400.0
2011-07-19 15:30:00,85.27,85.34,85.24,85.33,5600.0,53.2833,53.3271,53.2646,53.3208,5600.0
2011-07-20 09:30:00,85.22,85.22,85.1,85.19,5400.0,53.2521,53.2521,53.1771,53.2333,5400.0
2011-07-20 10:00:00,85.13,85.16,85.09,85.11,3700.0,53.1958,53.2146,53.1708,53.1833,3700.0
2011-07-20 10:30:00,85.12,85.12,85.02,85.08,7000.0,53.1896,53.1896,53.1271,53.1646,7000.0
2011-07-20 11:00:00,85.07,85.11,85.02,85.11,3600.0,53.1583,53.1833,53.1271,53.1833,3600.0
2011-07-20 11:30:00,85.11,85.14,85.09,85.12,1700.0,53.1833,53.2021,53.1708,53.1896,1700.0
2011-07-20 12:00:00,85.12,85.14,85.07,85.14,900.0,53.1896,53.2021,53.1583,53.2021,900.0
2011-07-20 12:30:00,85.12,85.13,85.05,85.1,6600.0,53.1896,53.1958,53.1458,53.1771,6600.0
2011-07-20 13:00:00,85.1,85.16,85.1,85.13,3600.0,53.1771,53.2146,53.1771,53.1958,3600.0
2011-07-20 13:30:00,85.12,85.12,85.04,85.1,3200.0,53.1896,53.1896,53.1396,53.1771,3200.0
2011-07-20 14:00:00,85.08,85.1,85.02,85.06,2300.0,53.1646,53.1771,53.1271,53.1521,2300.0
2011-07-20 14:30:00,85.09,85.1,85.05,85.07,5000.0,53.1708,53.1771,53.1458,53.1583,5000.0
2011-07-20 15:00:00,85.07,85.1,85.03,85.06,9600.0,53.1583,53.1771,53.1333,53.1521,9600.0
2011-07-20 15:30:00,85.06,85.12,85.04,85.08,4200.0,53.1521,53.1896,53.1396,53.1646,4200.0
2011-07-21 09:30:00,84.88,84.96,84.8,84.96,25500.0,53.0396,53.0896,52.9896,53.0896,25500.0
2011-07-21 10:00:00,84.92,84.92,84.73,84.76,9600.0,53.0646,53.0646,52.9459,52.9646,9600.0
2011-07-21 10:30:00,84.76,84.81,84.73,84.73,4100.0,52.9646,52.9959,52.9459,52.9459,4100.0
2011-07-21 11:00:00,84.76,84.84,84.76,84.82,25900.0,52.9646,53.0146,52.9646,53.0021,25900.0
2011-07-21 11:30:00,84.85,84.9,84.83,84.86,8400.0,53.0209,53.0521,53.0084,53.0271,8400.0
2011-07-21 12:00:00,84.85,84.87,84.76,84.8,16500.0,53.0209,53.0334,52.9646,52.9896,16500.0
2011-07-21 12:30:00,84.8,84.87,84.75,84.75,19400.0,52.9896,53.0334,52.9584,52.9584,19400.0
2011-07-21 13:00:00,84.74,84.78,84.61,84.7,17800.0,52.9521,52.9771,52.8709,52.9271,17800.0
2011-07-21 13:30:00,84.73,84.75,84.65,84.68,10400.0,52.9459,52.9584,52.8959,52.9146,10400.0
2011-07-21 14:00:00,84.7,84.76,84.68,84.75,18200.0,52.9271,52.9646,52.9146,52.9584,18200.0
2011-07-21 14:30:00,84.75,84.84,84.74,84.84,16200.0,52.9584,53.0146,52.9521,53.0146,16200.0
2011-07-21 15:00:00,84.8,84.84,84.76,84.77,7200.0,52.9896,53.0146,52.9646,52.9709,7200.0
2011-07-21 15:30:00,84.78,84.85,84.75,84.84,10200.0,52.9771,53.0209,52.9584,53.0146,10200.0
2011-07-22 09:30:00,84.98,84.98,84.93,84.96,3200.0,53.1021,53.1021,53.0709,53.0896,3200.0
2011-07-22 10:00:00,84.96,84.96,84.84,84.93,1700.0,53.0896,53.0896,53.0146,53.0709,1700.0
2011-07-22 10:30:00,84.94,84.94,84.83,84.89,6100.0,53.0771,53.0771,53.0084,53.0459,6100.0
2011-07-22 11:00:00,84.91,84.97,84.89,84.94,5500.0,53.0584,53.0959,53.0459,53.0771,5500.0
2011-07-22 11:30:00,84.93,84.93,84.85,84.9,3400.0,53.0709,53.0709,53.0209,53.0521,3400.0
2011-07-22 12:00:00,84.9,84.98,84.87,84.98,2800.0,53.0521,53.1021,53.0334,53.1021,2800.0
2011-07-22 12:30:00,84.97,84.98,84.94,84.97,4200.0,53.0959,53.1021,53.0771,53.0959,4200.0
2011-07-22 13:00:00,84.99,84.99,84.95,84.97,7400.0,53.1084,53.1084,53.0834,53.0959,7400.0
2011-07-22 13:30:00,84.98,85.0,84.96,84.99,15900.0,53.1021,53.1146,53.0896,53.1084,15900.0
2011-07-22 14:00:00,84.97,85.04,84.96,85.03,17400.0,53.0959,53.1396,53.0896,53.1333,17400.0
2011-07-22 14:30:00,85.01,85.04,84.89,85.0,36600.0,53.1209,53.1396,53.0459,53.1146,36600.0
2011-07-22 15:00:00,84.97,85.03,84.95,85.0,14800.0,53.0959,53.1333,53.0834,53.1146,14800.0
2011-07-22 15:30:00,85.02,85.07,84.97,85.06,16100.0,53.1271,53.1583,53.0959,53.1521,16100.0
2011-07-25 09:30:00,84.69,84.82,84.68,84.73,19000.0,52.9209,53.0021,52.9146,52.9459,19000.0
2011-07-25 10:00:00,84.71,84.76,84.66,84.74,10800.0,52.9334,52.9646,52.9021,52.9521,10800.0
2011-07-25 10:30:00,84.77,85.08,84.75,85.02,25900.0,52.9709,53.1646,52.9584,53.1271,25900.0
2011-07-25 11:00:00,84.89,85.01,84.82,84.87,30100.0,53.0459,53.1209,53.0021,53.0334,30100.0
2011-07-25 11:30:00,84.86,84.99,84.86,84.98,11200.0,53.0271,53.1084,53.0271,53.1021,11200.0
2011-07-25 12:00:00,84.98,85.01,84.9,84.96,8800.0,53.1021,53.1209,53.0521,53.0896,8800.0
2011-07-25 12:30:00,84.97,84.98,84.85,84.96,10700.0,53.0959,53.1021,53.0209,53.0896,10700.0
2011-07-25 13:00:00,84.96,85.01,84.91,85.01,5500.0,53.0896,53.1209,53.0584,53.1209,5500.0
2011-07-25 13:30:00,84.99,85.02,84.94,84.95,6400.0,53.1084,53.1271,53.0771,53.0834,6400.0
2011-07-25 14:00:00,84.91,84.95,84.74,84.79,7100.0,53.0584,53.0834,52.9521,52.9834,7100.0
2011-07-25 14:30:00,84.76,84.88,84.76,84.82,18600.0,52.9646,53.0396,52.9646,53.0021,18600.0
2011-07-25 15:00:00,84.86,84.9,84.83,84.86,11900.0,53.0271,53.0521,53.0084,53.0271,11900.0
2011-07-25 15:30:00,84.88,84.88,84.79,84.79,21000.0,53.0396,53.0396,52.9834,52.9834,21000.0
2011-07-26 09:30:00,84.95,85.04,84.89,84.97,8100.0,53.0834,53.1396,53.0459,53.0959,8100.0
2011-07-26 10:00:00,84.95,85.05,84.95,84.99,3000.0,53.0834,53.1458,53.0834,53.1084,3000.0
2011-07-26 10:30:00,84.98,85.06,84.94,85.04,8200.0,53.1021,53.1521,53.0771,53.1396,8200.0
2011-07-26 11:00:00,85.02,85.1,85.0,85.01,8500.0,53.1271,53.1771,53.1146,53.1209,8500.0
2011-07-26 11:30:00,85.02,85.14,84.98,85.08,54200.0,53.1271,53.2021,53.1021,53.1646,54200.0
2011-07-26 12:00:00,85.07,85.11,85.03,85.07,6300.0,53.1583,53.1833,53.1333,53.1583,6300.0
2011-07-26 12:30:00,85.07,85.08,84.97,85.04,5100.0,53.1583,53.1646,53.0959,53.1396,5100.0
2011-07-26 13:00:00,84.99,85.05,84.97,85.05,55200.0,53.1084,53.1458,53.0959,53.1458,55200.0
2011-07-26 13:30:00,85.03,85.04,84.97,84.99,3300.0,53.1333,53.1396,53.0959,53.1084,3300.0
2011-07-26 14:00:00,84.99,85.11,84.97,85.04,52000.0,53.1084,53.1833,53.0959,53.1396,52000.0
2011-07-26 14:30:00,85.04,85.17,85.04,85.11,10000.0,53.1396,53.2208,53.1396,53.1833,10000.0
2011-07-26 15:00:00,85.07,85.15,85.0,85.02,11600.0,53.1583,53.2083,53.1146,53.1271,11600.0
2011-07-26 15:30:00,85.05,85.11,84.95,84.96,11200.0,53.1458,53.1833,53.0834,53.0896,11200.0
2011-07-27 09:30:00,84.84,85.0,84.84,85.0,9300.0,53.0146,53.1146,53.0146,53.1146,9300.0
2011-07-27 10:00:00,84.98,85.02,84.96,84.98,6900.0,53.1021,53.1271,53.0896,53.1021,6900.0
2011-07-27 10:30:00,84.97,85.13,84.94,85.02,9200.0,53.0959,53.1958,53.0771,53.1271,9200.0
2011-07-27 11:00:00,85.02,85.02,84.9,84.92,38600.0,53.1271,53.1271,53.0521,53.0646,38600.0
2011-07-27 11:30:00,84.94,85.02,84.91,84.92,20700.0,53.0771,53.1271,53.0584,53.0646,20700.0
2011-07-27 12:00:00,84.9,84.92,84.88,84.92,41700.0,53.0521,53.0646,53.0396,53.0646,41700.0
2011-07-27 12:30:00,84.92,84.94,84.84,84.88,11700.0,53.0646,53.0771,53.0146,53.0396,11700.0
2011-07-27 13:00:00,84.81,84.82,84.7,84.75,2900.0,52.9959,53.0021,52.9271,52.9584,2900.0
2011-07-27 13:30:00,84.77,84.8,84.69,84.8,2900.0,52.9709,52.9896,52.9209,52.9896,2900.0
2011-07-27 14:00:00,84.74,84.81,84.7,84.73,6700.0,52.9521,52.9959,52.9271,52.9459,6700.0
2011-07-27 14:30:00,84.76,84.87,84.74,84.86,11600.0,52.9646,53.0334,52.9521,53.0271,11600.0
2011-07-27 15:00:00,84.86,84.9,84.81,84.87,8500.0,53.0271,53.0521,52.9959,53.0334,8500.0
2011-07-27 15:30:00,84.86,84.9,84.82,84.88,5400.0,53.0271,53.0521,53.0021,53.0396,5400.0
2011-07-28 09:30:00,85.01,85.07,84.98,85.03,6100.0,53.1209,53.1583,53.1021,53.1333,6100.0
2011-07-28 10:00:00,85.02,85.04,84.97,85.04,10300.0,53.1271,53.1396,53.0959,53.1396,10300.0
2011-07-28 10:30:00,85.04,85.05,84.98,84.99,2700.0,53.1396,53.1458,53.1021,53.1084,2700.0
2011-07-28 11:00:00,85.03,85.05,85.02,85.05,6700.0,53.1333,53.1458,53.1271,53.1458,6700.0
2011-07-28 11:30:00,85.03,85.14,85.03,85.07,12400.0,53.1333,53.2021,53.1333,53.1583,12400.0
2011-07-28 12:00:00,85.09,85.13,85.08,85.13,1700.0,53.1708,53.1958,53.1646,53.1958,1700.0
2011-07-28 12:30:00,85.05,85.16,85.03,85.07,1500.0,53.1458,53.2146,53.1333,53.1583,1500.0
2011-07-28 13:00:00,84.98,85.06,84.98,85.06,8100.0,53.1021,53.1521,53.1021,53.1521,8100.0
2011-07-28 13:30:00,85.03,85.06,84.96,85.05,10700.0,53.1333,53.1521,53.0896,53.1458,10700.0
2011-07-28 14:00:00,85.05,85.17,85.03,85.08,5500.0,53.1458,53.2208,53.1333,53.1646,5500.0
2011-07-28 14:30:00,85.06,85.1,84.98,85.1,4800.0,53.1521,53.1771,53.1021,53.1771,4800.0
2011-07-28 15:00:00,85.06,85.15,85.04,85.12,7700.0,53.1521,53.2083,53.1396,53.1896,7700.0
2011-07-28 15:30:00,85.09,85.12,84.98,85.03,6800.0,53.1708,53.1896,53.1021,53.1333,6800.0
2011-07-29 09:30:00,85.45,85.52,85.34,85.47,18100.0,53.3958,53.4395,53.3271,53.4083,18100.0
2011-07-29 10:00:00,85.46,85.59,85.46,85.59,4400.0,53.402,53.4833,53.402,53.4833,4400.0
2011-07-29 10:30:00,85.57,85.66,85.52,85.6,11700.0,53.4708,53.527,53.4395,53.4895,11700.0
2011-07-29 11:00:00,85.56,85.6,85.48,85.58,4600.0,53.4645,53.4895,53.4145,53.477,4600.0
2011-07-29 11:30:00,85.51,85.58,85.46,85.58,3300.0,53.4333,53.477,53.402,53.477,3300.0
2011-07-29 12:00:00,85.55,85.68,85.51,85.63,6100.0,53.4583,53.5395,53.4333,53.5083,6100.0
2011-07-29 12:30:00,85.61,85.63,85.52,85.63,4300.0,53.4958,53.5083,53.4395,53.5083,4300.0
2011-07-29 13:00:00,85.58,85.63,85.53,85.58,1800.0,53.477,53.5083,53.4458,53.477,1800.0
2011-07-29 13:30:00,85.59,85.66,85.56,85.66,4100.0,53.4833,53.527,53.4645,53.527,4100.0
2011-07-29 14:00:00,85.7,85.75,85.65,85.69,1900.0,53.552,53.5833,53.5208,53.5458,1900.0
2011-07-29 14:30:00,85.67,85.75,85.65,85.72,13800.0,53.5333,53.5833,53.5208,53.5645,13800.0
2011-07-29 15:00:00,85.78,85.94,85.77,85.91,8700.0,53.602,53.702,53.5958,53.6832,8700.0
2011-07-29 15:30:00,85.92,85.94,85.81,85.82,18500.0,53.6895,53.702,53.6208,53.627,18500.0
2011-08-01 09:30:00,85.6,85.75,85.52,85.7,31600.0,53.6613,53.7553,53.6112,53.724,31600.0
2011-08-01 10:00:00,85.74,86.04,85.74,86.0,31900.0,53.7491,53.9371,53.7491,53.9121,31900.0
2011-08-01 10:30:00,85.97,86.08,85.93,86.08,10400.0,53.8933,53.9622,53.8682,53.9622,10400.0
2011-08-01 11:00:00,86.06,86.07,85.89,85.96,14600.0,53.9497,53.9559,53.8431,53.887,14600.0
2011-08-01 11:30:00,85.97,86.0,85.92,85.98,5200.0,53.8933,53.9121,53.8619,53.8995,5200.0
2011-08-01 12:00:00,86.0,86.0,85.87,85.87,3200.0,53.9121,53.9121,53.8306,53.8306,3200.0
2011-08-01 12:30:00,85.85,85.9,85.81,85.85,5600.0,53.818,53.8494,53.793,53.818,5600.0
2011-08-01 13:00:00,85.88,85.97,85.88,85.93,4600.0,53.8368,53.8933,53.8368,53.8682,4600.0
2011-08-01 13:30:00,85.98,85.99,85.86,85.97,4700.0,53.8995,53.9058,53.8243,53.8933,4700.0
2011-08-01 14:00:00,85.97,86.0,85.92,86.0,2900.0,53.8933,53.9121,53.8619,53.9121,2900.0
2011-08-01 14:30:00,85.94,85.97,85.9,85.92,9900.0,53.8745,53.8933,53.8494,53.8619,9900.0
2011-08-01 15:00:00,85.95,85.99,85.89,85.96,14000.0,53.8807,53.9058,53.8431,53.887,14000.0
2011-08-01 15:30:00,85.95,85.98,85.86,85.91,14200.0,53.8807,53.8995,53.8243,53.8556,14200.0
2011-08-02 09:30:00,86.12,86.17,86.03,86.15,9200.0,53.9873,54.0186,53.9309,54.0061,9200.0
2011-08-02 10:00:00,86.1,86.16,86.06,86.1,3100.0,53.9748,54.0124,53.9497,53.9748,3100.0
2011-08-02 10:30:00,86.16,86.29,86.13,86.29,7500.0,54.0124,54.0939,53.9936,54.0939,7500.0
2011-08-02 11:00:00,86.29,86.32,86.22,86.31,8300.0,54.0939,54.1127,54.05,54.1064,8300.0
2011-08-02 11:30:00,86.27,86.3,86.23,86.28,4200.0,54.0813,54.1001,54.0562,54.0876,4200.0
2011-08-02 12:00:00,86.31,86.35,86.25,86.35,3200.0,54.1064,54.1315,54.0688,54.1315,3200.0
2011-08-02 12:30:00,86.31,86.48,86.28,86.48,4500.0,54.1064,54.213,54.0876,54.213,4500.0
2011-08-02 13:00:00,86.46,86.47,86.4,86.41,10000.0,54.2004,54.2067,54.1628,54.1691,10000.0
2011-08-02 13:30:00,86.48,86.61,86.44,86.61,14900.0,54.213,54.2945,54.1879,54.2945,14900.0
2011-08-02 14:00:00,86.56,86.58,86.4,86.42,10300.0,54.2631,54.2757,54.1628,54.1754,10300.0
2011-08-02 14:30:00,86.42,86.55,86.4,86.53,6900.0,54.1754,54.2569,54.1628,54.2443,6900.0
2011-08-02 15:00:00,86.53,86.53,86.44,86.5,9700.0,54.2443,54.2443,54.1879,54.2255,9700.0
2011-08-02 15:30:00,86.5,86.58,86.47,86.47,7900.0,54.2255,54.2757,54.2067,54.2067,7900.0
2011-08-03 09:30:00,86.49,86.62,86.49,86.59,19500.0,54.2192,54.3007,54.2192,54.2819,19500.0
2011-08-03 10:00:00,86.55,86.77,86.55,86.71,31300.0,54.2569,54.3948,54.2569,54.3572,31300.0
2011-08-03 10:30:00,86.78,86.82,86.73,86.74,13200.0,54.401,54.4261,54.3697,54.376,13200.0
2011-08-03 11:00:00,86.68,86.79,86.64,86.64,7900.0,54.3383,54.4073,54.3133,54.3133,7900.0
2011-08-03 11:30:00,86.7,86.75,86.64,86.7,13900.0,54.3509,54.3822,54.3133,54.3509,13900.0
2011-08-03 12:00:00,86.69,86.75,86.67,86.7,5800.0,54.3446,54.3822,54.3321,54.3509,5800.0
2011-08-03 12:30:00,86.66,86.69,86.57,86.65,5000.0,54.3258,54.3446,54.2694,54.3195,5000.0
2011-08-03 13:00:00,86.64,86.66,86.59,86.61,5800.0,54.3133,54.3258,54.2819,54.2945,5800.0
2011-08-03 13:30:00,86.6,86.6,86.49,86.59,9600.0,54.2882,54.2882,54.2192,54.2819,9600.0
2011-08-03 14:00:00,86.56,86.65,86.55,86.63,22600.0,54.2631,54.3195,54.2569,54.307,22600.0
2011-08-03 14:30:00,86.62,86.66,86.59,86.62,30700.0,54.3007,54.3258,54.2819,54.3007,30700.0
2011-08-03 15:00:00,86.59,86.65,86.55,86.56,38700.0,54.2819,54.3195,54.2569,54.2631,38700.0
2011-08-03 15:30:00,86.56,86.63,86.55,86.6,13500.0,54.2631,54.307,54.2569,54.2882,13500.0
2011-08-04 09:30:00,86.69,86.77,86.6,86.74,9000.0,54.3446,54.3948,54.2882,54.376,9000.0
2011-08-04 10:00:00,86.68,86.84,86.68,86.81,9300.0,54.3383,54.4386,54.3383,54.4198,9300.0
2011-08-04 10:30:00,86.8,86.91,86.78,86.87,14200.0,54.4136,54.4825,54.401,54.4575,14200.0
2011-08-04 11:00:00,86.91,87.0,86.88,86.95,6200.0,54.4825,54.5389,54.4637,54.5076,6200.0
2011-08-04 11:30:00,86.93,87.1,86.93,86.97,10700.0,54.4951,54.6016,54.4951,54.5201,10700.0
2011-08-04 12:00:00,87.01,87.01,86.85,86.94,9700.0,54.5452,54.5452,54.4449,54.5013,9700.0
2011-08-04 12:30:00,86.93,86.93,86.81,86.85,3600.0,54.4951,54.4951,54.4198,54.4449,3600.0
2011-08-04 13:00:00,86.87,87.0,86.87,86.9,14000.0,54.4575,54.5389,54.4575,54.4763,14000.0
2011-08-04 13:30:00,86.9,87.07,86.9,87.01,8900.0,54.4763,54.5828,54.4763,54.5452,8900.0
2011-08-04 14:00:00,87.04,87.16,86.96,87.08,11300.0,54.564,54.6393,54.5139,54.5891,11300.0
2011-08-04 14:30:00,87.08,87.18,86.94,87.08,8400.0,54.5891,54.6518,54.5013,54.5891,8400.0
2011-08-04 15:00:00,87.08,87.24,87.02,87.24,21300.0,54.5891,54.6894,54.5515,54.6894,21300.0
2011-08-04 15:30:00,87.29,87.33,87.14,87.21,17800.0,54.7207,54.7458,54.6267,54.6706,17800.0
2011-08-05 09:30:00,86.59,87.06,86.59,86.92,15200.0,54.2819,54.5766,54.2819,54.4888,15200.0
2011-08-05 10:00:00,86.92,87.05,86.78,86.78,15700.0,54.4888,54.5703,54.401,54.401,15700.0
2011-08-05 10:30:00,86.88,86.97,86.81,86.89,7500.0,54.4637,54.5201,54.4198,54.47,7500.0
2011-08-05 11:00:00,86.87,86.92,86.7,86.7,12500.0,54.4575,54.4888,54.3509,54.3509,12500.0
2011-08-05 11:30:00,86.81,86.99,86.7,86.95,6500.0,54.4198,54.5327,54.3509,54.5076,6500.0
2011-08-05 12:00:00,86.92,87.01,86.65,86.77,6200.0,54.4888,54.5452,54.3195,54.3948,6200.0
2011-08-05 12:30:00,86.59,86.7,86.42,86.42,7300.0,54.2819,54.3509,54.1754,54.1754,7300.0
2011-08-05 13:00:00,86.53,86.58,86.24,86.28,7900.0,54.2443,54.2757,54.0625,54.0876,7900.0
2011-08-05 13:30:00,86.26,86.5,86.26,86.44,13600.0,54.0751,54.2255,54.0751,54.1879,13600.0
2011-08-05 14:00:00,86.44,86.59,86.34,86.46,10700.0,54.1879,54.2819,54.1252,54.2004,10700.0
2011-08-05 14:30:00,86.49,86.52,86.29,86.39,14400.0,54.2192,54.238,54.0939,54.1565,14400.0
2011-08-05 15:00:00,86.42,86.58,86.36,86.4,17600.0,54.1754,54.2757,54.1377,54.1628,17600.0
2011-08-05 15:30:00,86.57,86.57,86.36,86.39,31000.0,54.2694,54.2694,54.1377,54.1565,31000.0
2011-08-08 09:30:00,86.56,86.79,86.5,86.71,45900.0,54.2631,54.4073,54.2255,54.3572,45900.0
2011-08-08 10:00:00,86.76,87.13,86.74,87.13,28200.0,54.3885,54.6204,54.376,54.6204,28200.0
2011-08-08 10:30:00,87.05,87.13,86.88,86.98,17400.0,54.5703,54.6204,54.4637,54.5264,17400.0
2011-08-08 11:00:00,86.83,86.97,86.61,86.95,7300.0,54.4324,54.5201,54.2945,54.5076,7300.0
2011-08-08 11:30:00,86.95,87.46,86.7,87.14,21400.0,54.5076,54.8273,54.3509,54.6267,21400.0
2011-08-08 12:00:00,87.08,87.33,86.9,87.02,24500.0,54.5891,54.7458,54.4763,54.5515,24500.0
2011-08-08 12:30:00,86.97,87.07,86.96,86.96,1300.0,54.5201,54.5828,54.5139,54.5139,1300.0
2011-08-08 13:00:00,87.04,87.04,86.87,87.0,14300.0,54.564,54.564,54.4575,54.5389,14300.0
2011-08-08 13:30:00,87.0,87.08,86.77,86.91,12800.0,54.5389,54.5891,54.3948,54.4825,12800.0
2011-08-08 14:00:00,86.85,86.99,86.76,86.96,12900.0,54.4449,54.5327,54.3885,54.5139,12900.0
2011-08-08 14:30:00,86.86,86.97,86.72,86.93,21600.0,54.4512,54.5201,54.3634,54.4951,21600.0
2011-08-08 15:00:00,86.99,87.19,86.84,87.0,140700.0,54.5327,54.6581,54.4386,54.5389,140700.0
2011-08-08 15:30:00,86.94,87.15,86.74,86.75,8200.0,54.5013,54.633,54.376,54.3822,8200.0
2011-08-09 09:30:00,86.59,87.13,86.53,86.55,42600.0,54.2819,54.6204,54.2443,54.2569,42600.0
2011-08-09 10:00:00,86.53,86.86,86.44,86.52,18300.0,54.2443,54.4512,54.1879,54.238,18300.0
2011-08-09 10:30:00,86.57,86.68,86.39,86.46,16200.0,54.2694,54.3383,54.1565,54.2004,16200.0
2011-08-09 11:00:00,86.47,86.73,86.46,86.71,23400.0,54.2067,54.3697,54.2004,54.3572,23400.0
2011-08-09 11:30:00,86.7,86.74,86.5,86.65,11800.0,54.3509,54.376,54.2255,54.3195,11800.0
2011-08-09 12:00:00,86.53,86.68,86.5,86.57,6200.0,54.2443,54.3383,54.2255,54.2694,6200.0
2011-08-09 12:30:00,86.53,86.8,86.51,86.6,10800.0,54.2443,54.4136,54.2318,54.2882,10800.0
2011-08-09 13:00:00,86.7,86.92,86.61,86.85,9600.0,54.3509,54.4888,54.2945,54.4449,9600.0
2011-08-09 13:30:00,86.84,86.9,86.69,86.82,7200.0,54.4386,54.4763,54.3446,54.4261,7200.0
2011-08-09 14:00:00,86.89,87.18,86.58,86.9,13000.0,54.47,54.6518,54.2757,54.4763,13000.0
2011-08-09 14:30:00,86.98,87.59,86.94,87.5,19600.0,54.5264,54.9088,54.5013,54.8524,19600.0
2011-08-09 15:00:00,87.39,88.25,87.39,87.83,38100.0,54.7834,55.3226,54.7834,55.0593,38100.0
2011-08-09 15:30:00,87.79,87.81,87.08,87.46,9200.0,55.0342,55.0467,54.5891,54.8273,9200.0
2011-08-10 09:30:00,87.89,88.1,87.72,88.05,7800.0,55.0969,55.2285,54.9903,55.1972,7800.0
2011-08-10 10:00:00,88.1,88.27,88.1,88.17,8200.0,55.2285,55.3351,55.2285,55.2724,8200.0
2011-08-10 10:30:00,88.1,88.16,87.92,88.06,10300.0,55.2285,55.2661,55.1157,55.2034,10300.0
2011-08-10 11:00:00,88.1,88.24,88.01,88.1,17100.0,55.2285,55.3163,55.1721,55.2285,17100.0
2011-08-10 11:30:00,88.17,88.18,88.06,88.06,13300.0,55.2724,55.2787,55.2034,55.2034,13300.0
2011-08-10 12:00:00,88.13,88.14,87.97,88.04,12000.0,55.2473,55.2536,55.147,55.1909,12000.0
2011-08-10 12:30:00,88.08,88.17,88.03,88.11,10600.0,55.216,55.2724,55.1846,55.2348,10600.0
2011-08-10 13:00:00,88.13,88.21,88.03,88.03,4500.0,55.2473,55.2975,55.1846,55.1846,4500.0
2011-08-10 13:30:00,88.03,88.13,87.87,88.0,11900.0,55.1846,55.2473,55.0843,55.1658,11900.0
2011-08-10 14:00:00,87.94,88.0,87.69,87.77,13200.0,55.1282,55.1658,54.9715,55.0217,13200.0
2011-08-10 14:30:00,87.78,87.97,87.75,87.88,7500.0,55.0279,55.147,55.0091,55.0906,7500.0
2011-08-10 15:00:00,87.9,87.96,87.86,87.94,9700.0,55.1031,55.1408,55.0781,55.1282,9700.0
2011-08-10 15:30:00,87.94,88.12,87.68,88.1,22100.0,55.1282,55.2411,54.9652,55.2285,22100.0
2011-08-11 09:30:00,87.64,88.25,87.3,87.71,20700.0,54.9402,55.3226,54.727,54.984,20700.0
2011-08-11 10:00:00,87.7,87.77,87.52,87.66,9300.0,54.9778,55.0217,54.8649,54.9527,9300.0
2011-08-11 10:30:00,87.69,87.69,87.57,87.58,4500.0,54.9715,54.9715,54.8963,54.9025,4500.0
2011-08-11 11:00:00,87.57,87.66,87.51,87.57,8400.0,54.8963,54.9527,54.8587,54.8963,8400.0
2011-08-11 11:30:00,87.57,87.57,87.28,87.45,13300.0,54.8963,54.8963,54.7145,54.821,13300.0
2011-08-11 12:00:00,87.46,87.51,87.45,87.51,7700.0,54.8273,54.8587,54.821,54.8587,7700.0
2011-08-11 12:30:00,87.45,87.48,87.39,87.43,2200.0,54.821,54.8399,54.7834,54.8085,2200.0
2011-08-11 13:00:00,87.41,87.41,87.02,87.13,23300.0,54.796,54.796,54.5515,54.6204,23300.0
2011-08-11 13:30:00,87.14,87.2,87.1,87.11,8000.0,54.6267,54.6643,54.6016,54.6079,8000.0
2011-08-11 14:00:00,87.12,87.23,87.09,87.19,6300.0,54.6142,54.6831,54.5954,54.6581,6300.0
2011-08-11 14:30:00,87.16,87.26,87.09,87.13,5700.0,54.6393,54.7019,54.5954,54.6204,5700.0
2011-08-11 15:00:00,87.1,87.12,86.77,86.78,30800.0,54.6016,54.6142,54.3948,54.401,30800.0
2011-08-11 15:30:00,86.78,86.88,86.72,86.85,22100.0,54.401,54.4637,54.3634,54.4449,22100.0
2011-08-12 09:30:00,87.04,87.45,86.59,87.33,19100.0,54.564,54.821,54.2819,54.7458,19100.0
2011-08-12 10:00:00,87.45,87.54,87.41,87.52,13500.0,54.821,54.8775,54.796,54.8649,13500.0
2011-08-12 10:30:00,87.5,87.52,87.4,87.4,9200.0,54.8524,54.8649,54.7897,54.7897,9200.0
2011-08-12 11:00:00,87.43,87.46,87.33,87.41,7400.0,54.8085,54.8273,54.7458,54.796,7400.0
2011-08-12 11:30:00,87.38,87.41,87.2,87.24,14100.0,54.7772,54.796,54.6643,54.6894,14100.0
2011-08-12 12:00:00,87.28,87.4,87.26,87.29,9200.0,54.7145,54.7897,54.7019,54.7207,9200.0
2011-08-12 12:30:00,87.28,87.37,87.25,87.28,5100.0,54.7145,54.7709,54.6957,54.7145,5100.0
2011-08-12 13:00:00,87.27,87.41,87.25,87.39,1800.0,54.7082,54.796,54.6957,54.7834,1800.0
2011-08-12 13:30:00,87.42,87.43,87.3,87.37,11500.0,54.8022,54.8085,54.727,54.7709,11500.0
2011-08-12 14:00:00,87.39,87.46,87.28,87.42,11400.0,54.7834,54.8273,54.7145,54.8022,11400.0
2011-08-12 14:30:00,87.44,87.52,87.38,87.52,3100.0,54.8148,54.8649,54.7772,54.8649,3100.0
2011-08-12 15:00:00,87.49,87.67,87.48,87.53,12400.0,54.8461,54.959,54.8399,54.8712,12400.0
2011-08-12 15:30:00,87.57,87.6,87.52,87.56,9100.0,54.8963,54.9151,54.8649,54.89,9100.0
2011-08-15 09:30:00,87.65,87.82,87.51,87.69,4500.0,54.9464,55.053,54.8587,54.9715,4500.0
2011-08-15 10:00:00,87.59,87.62,87.51,87.53,3200.0,54.9088,54.9276,54.8587,54.8712,3200.0
2011-08-15 10:30:00,87.57,87.72,87.51,87.69,4000.0,54.8963,54.9903,54.8587,54.9715,4000.0
2011-08-15 11:00:00,87.66,87.74,87.6,87.7,14500.0,54.9527,55.0028,54.9151,54.9778,14500.0
2011-08-15 11:30:00,87.68,87.72,87.67,87.71,9500.0,54.9652,54.9903,54.959,54.984,9500.0
2011-08-15 12:00:00,87.7,87.72,87.62,87.67,7700.0,54.9778,54.9903,54.9276,54.959,7700.0
2011-08-15 12:30:00,87.67,87.72,87.59,87.69,7800.0,54.959,54.9903,54.9088,54.9715,7800.0
2011-08-15 13:00:00,87.64,87.69,87.58,87.67,41200.0,54.9402,54.9715,54.9025,54.959,41200.0
2011-08-15 13:30:00,87.65,87.67,87.52,87.61,37200.0,54.9464,54.959,54.8649,54.9213,37200.0
2011-08-15 14:00:00,87.6,87.62,87.55,87.59,4900.0,54.9151,54.9276,54.8837,54.9088,4900.0
2011-08-15 14:30:00,87.6,87.61,87.54,87.58,13800.0,54.9151,54.9213,54.8775,54.9025,13800.0
2011-08-15 15:00:00,87.58,87.6,87.48,87.55,24400.0,54.9025,54.9151,54.8399,54.8837,24400.0
2011-08-15 15:30:00,87.55,87.57,87.48,87.54,5300.0,54.8837,54.8963,54.8399,54.8775,5300.0
2011-08-16 09:30:00,87.51,87.57,87.36,87.57,14900.0,54.8587,54.8963,54.7646,54.8963,14900.0
2011-08-16 10:00:00,87.47,87.61,87.47,87.52,9100.0,54.8336,54.9213,54.8336,54.8649,9100.0
2011-08-16 10:30:00,87.59,87.62,87.51,87.52,6100.0,54.9088,54.9276,54.8587,54.8649,6100.0
2011-08-16 11:00:00,87.52,87.6,87.38,87.59,38600.0,54.8649,54.9151,54.7772,54.9088,38600.0
2011-08-16 11:30:00,87.51,87.66,87.45,87.59,17600.0,54.8587,54.9527,54.821,54.9088,17600.0
2011-08-16 12:00:00,87.63,87.68,87.45,87.66,10100.0,54.9339,54.9652,54.821,54.9527,10100.0
2011-08-16 12:30:00,87.7,87.74,87.61,87.65,17400.0,54.9778,55.0028,54.9213,54.9464,17400.0
2011-08-16 13:00:00,87.71,87.85,87.71,87.8,4500.0,54.984,55.0718,54.984,55.0405,4500.0
2011-08-16 13:30:00,87.88,87.89,87.74,87.82,6400.0,55.0906,55.0969,55.0028,55.053,6400.0
2011-08-16 14:00:00,87.82,87.83,87.7,87.8,6900.0,55.053,55.0593,54.9778,55.0405,6900.0
2011-08-16 14:30:00,87.81,87.86,87.76,87.77,6300.0,55.0467,55.0781,55.0154,55.0217,6300.0
2011-08-16 15:00:00,87.77,87.85,87.73,87.81,26400.0,55.0217,55.0718,54.9966,55.0467,26400.0
2011-08-16 15:30:00,87.8,87.84,87.73,87.82,18800.0,55.0405,55.0655,54.9966,55.053,18800.0
2011-08-17 09:30:00,87.96,87.96,87.65,87.72,10000.0,55.1408,55.1408,54.9464,54.9903,10000.0
2011-08-17 10:00:00,87.75,87.85,87.73,87.8,16100.0,55.0091,55.0718,54.9966,55.0405,16100.0
2011-08-17 10:30:00,87.83,87.89,87.81,87.81,1600.0,55.0593,55.0969,55.0467,55.0467,1600.0
2011-08-17 11:00:00,87.86,87.9,87.84,87.85,7200.0,55.0781,55.1031,55.0655,55.0718,7200.0
2011-08-17 11:30:00,87.86,88.03,87.86,88.01,7500.0,55.0781,55.1846,55.0781,55.1721,7500.0
2011-08-17 12:00:00,87.98,88.1,87.98,88.08,5300.0,55.1533,55.2285,55.1533,55.216,5300.0
2011-08-17 12:30:00,88.09,88.1,88.06,88.06,2400.0,55.2223,55.2285,55.2034,55.2034,2400.0
2011-08-17 13:00:00,88.11,88.12,88.03,88.03,2800.0,55.2348,55.2411,55.1846,55.1846,2800.0
2011-08-17 13:30:00,88.09,88.12,88.06,88.12,2700.0,55.2223,55.2411,55.2034,55.2411,2700.0
2011-08-17 14:00:00,88.12,88.16,88.03,88.07,9200.0,55.2411,55.2661,55.1846,55.2097,9200.0
2011-08-17 14:30:00,88.12,88.19,88.05,88.09,9600.0,55.2411,55.2849,55.1972,55.2223,9600.0
2011-08-17 15:00:00,88.15,88.15,88.05,88.15,5600.0,55.2599,55.2599,55.1972,55.2599,5600.0
2011-08-17 15:30:00,88.15,88.19,88.07,88.19,13500.0,55.2599,55.2849,55.2097,55.2849,13500.0
2011-08-18 09:30:00,88.51,88.7,88.48,88.58,32100.0,55.4855,55.6047,55.4667,55.5294,32100.0
2011-08-18 10:00:00,88.71,88.77,88.47,88.51,11600.0,55.6109,55.6485,55.4605,55.4855,11600.0
2011-08-18 10:30:00,88.42,88.58,88.27,88.33,13900.0,55.4291,55.5294,55.3351,55.3727,13900.0
2011-08-18 11:00:00,88.43,88.46,88.24,88.31,20200.0,55.4354,55.4542,55.3163,55.3602,20200.0
2011-08-18 11:30:00,88.31,88.51,88.23,88.33,28900.0,55.3602,55.4855,55.31,55.3727,28900.0
2011-08-18 12:00:00,88.24,88.33,88.12,88.23,13900.0,55.3163,55.3727,55.2411,55.31,13900.0
2011-08-18 12:30:00,88.23,88.26,88.15,88.23,8400.0,55.31,55.3288,55.2599,55.31,8400.0
2011-08-18 13:00:00,88.17,88.26,88.16,88.25,2900.0,55.2724,55.3288,55.2661,55.3226,2900.0
2011-08-18 13:30:00,88.3,88.39,88.08,88.21,11600.0,55.3539,55.4103,55.216,55.2975,11600.0
2011-08-18 14:00:00,88.2,88.38,88.05,88.06,31600.0,55.2912,55.404,55.1972,55.2034,31600.0
2011-08-18 14:30:00,88.06,88.26,88.05,88.26,7900.0,55.2034,55.3288,55.1972,55.3288,7900.0
2011-08-18 15:00:00,88.26,88.3,88.16,88.29,10000.0,55.3288,55.3539,55.2661,55.3476,10000.0
2011-08-18 15:30:00,88.21,88.31,88.18,88.21,9900.0,55.2975,55.3602,55.2787,55.2975,9900.0
2011-08-19 09:30:00,88.12,88.12,87.87,87.96,14400.0,55.2411,55.2411,55.0843,55.1408,14400.0
2011-08-19 10:00:00,87.98,88.03,87.82,87.96,6700.0,55.1533,55.1846,55.053,55.1408,6700.0
2011-08-19 10:30:00,87.92,88.13,87.92,88.07,4900.0,55.1157,55.2473,55.1157,55.2097,4900.0
2011-08-19 11:00:00,88.04,88.24,88.04,88.23,6800.0,55.1909,55.3163,55.1909,55.31,6800.0
2011-08-19 11:30:00,88.29,88.29,88.1,88.18,4600.0,55.3476,55.3476,55.2285,55.2787,4600.0
2011-08-19 12:00:00,88.19,88.21,88.14,88.2,8700.0,55.2849,55.2975,55.2536,55.2912,8700.0
2011-08-19 12:30:00,88.13,88.15,88.04,88.04,6400.0,55.2473,55.2599,55.1909,55.1909,6400.0
2011-08-19 13:00:00,88.18,88.18,88.11,88.13,1100.0,55.2787,55.2787,55.2348,55.2473,1100.0
2011-08-19 13:30:00,88.13,88.17,88.04,88.15,4900.0,55.2473,55.2724,55.1909,55.2599,4900.0
2011-08-19 14:00:00,88.11,88.18,88.06,88.15,17600.0,55.2348,55.2787,55.2034,55.2599,17600.0
2011-08-19 14:30:00,88.16,88.19,88.12,88.18,32300.0,55.2661,55.2849,55.2411,55.2787,32300.0
2011-08-19 15:00:00,88.21,88.22,88.15,88.18,12000.0,55.2975,55.3037,55.2599,55.2787,12000.0
2011-08-19 15:30:00,88.16,88.22,88.14,88.22,7900.0,55.2661,55.3037,55.2536,55.3037,7900.0
2011-08-22 09:30:00,88.1,88.15,88.03,88.1,11400.0,55.2285,55.2599,55.1846,55.2285,11400.0
2011-08-22 10:00:00,88.09,88.09,88.06,88.06,400.0,55.2223,55.2223,55.2034,55.2034,400.0
2011-08-22 10:30:00,88.05,88.05,88.0,88.01,4900.0,55.1972,55.1972,55.1658,55.1721,4900.0
2011-08-22 11:00:00,88.02,88.19,88.0,88.19,11200.0,55.1784,55.2849,55.1658,55.2849,11200.0
2011-08-22 11:30:00,88.13,88.26,88.08,88.1,17900.0,55.2473,55.3288,55.216,55.2285,17900.0
2011-08-22 12:00:00,88.14,88.16,88.09,88.1,3900.0,55.2536,55.2661,55.2223,55.2285,3900.0
2011-08-22 12:30:00,88.1,88.16,88.05,88.05,4800.0,55.2285,55.2661,55.1972,55.1972,4800.0
2011-08-22 13:00:00,88.04,88.1,88.02,88.08,1000.0,55.1909,55.2285,55.1784,55.216,1000.0
2011-08-22 13:30:00,88.07,88.17,88.04,88.07,7800.0,55.2097,55.2724,55.1909,55.2097,7800.0
2011-08-22 14:00:00,88.07,88.15,88.04,88.06,7000.0,55.2097,55.2599,55.1909,55.2034,7000.0
2011-08-22 14:30:00,88.12,88.15,88.05,88.15,34000.0,55.2411,55.2599,55.1972,55.2599,34000.0
2011-08-22 15:00:00,88.06,88.16,88.05,88.09,12200.0,55.2034,55.2661,55.1972,55.2223,12200.0
2011-08-22 15:30:00,88.09,88.18,88.07,88.18,6100.0,55.2223,55.2787,55.2097,55.2787,6100.0
2011-08-23 09:30:00,87.84,87.92,87.63,87.92,9700.0,55.0655,55.1157,54.9339,55.1157,9700.0
2011-08-23 10:00:00,87.86,87.94,87.66,87.94,3000.0,55.0781,55.1282,54.9527,55.1282,3000.0
2011-08-23 10:30:00,87.74,87.92,87.74,87.87,2100.0,55.0028,55.1157,55.0028,55.0843,2100.0
2011-08-23 11:00:00,87.81,87.91,87.81,87.91,3500.0,55.0467,55.1094,55.0467,55.1094,3500.0
2011-08-23 11:30:00,87.89,87.89,87.75,87.8,3500.0,55.0969,55.0969,55.0091,55.0405,3500.0
2011-08-23 12:00:00,87.81,87.82,87.78,87.79,1800.0,55.0467,55.053,55.0279,55.0342,1800.0
2011-08-23 12:30:00,87.82,87.82,87.75,87.78,4100.0,55.053,55.053,55.0091,55.0279,4100.0
2011-08-23 13:00:00,87.8,87.82,87.7,87.74,9900.0,55.0405,55.053,54.9778,55.0028,9900.0
2011-08-23 13:30:00,87.77,87.9,87.77,87.81,6900.0,55.0217,55.1031,55.0217,55.0467,6900.0
2011-08-23 14:00:00,87.88,88.0,87.77,87.97,4000.0,55.0906,55.1658,55.0217,55.147,4000.0
2011-08-23 14:30:00,87.86,87.89,87.72,87.74,4600.0,55.0781,55.0969,54.9903,55.0028,4600.0
2011-08-23 15:00:00,87.69,87.76,87.66,87.75,8100.0,54.9715,55.0154,54.9527,55.0091,8100.0
2011-08-23 15:30:00,87.74,87.76,87.65,87.65,14500.0,55.0028,55.0154,54.9464,54.9464,14500.0
2011-08-24 09:30:00,87.62,87.64,87.4,87.42,14500.0,54.9276,54.9402,54.7897,54.8022,14500.0
2011-08-24 10:00:00,87.28,87.41,87.26,87.37,4700.0,54.7145,54.796,54.7019,54.7709,4700.0
2011-08-24 10:30:00,87.37,87.52,87.37,87.52,2500.0,54.7709,54.8649,54.7709,54.8649,2500.0
2011-08-24 11:00:00,87.43,87.55,87.41,87.41,5100.0,54.8085,54.8837,54.796,54.796,5100.0
2011-08-24 11:30:00,87.44,87.49,87.4,87.41,7700.0,54.8148,54.8461,54.7897,54.796,7700.0
2011-08-24 12:00:00,87.46,87.46,87.35,87.41,2400.0,54.8273,54.8273,54.7584,54.796,2400.0
2011-08-24 12:30:00,87.42,87.43,87.3,87.3,3800.0,54.8022,54.8085,54.727,54.727,3800.0
2011-08-24 13:00:00,87.22,87.29,87.16,87.2,3600.0,54.6769,54.7207,54.6393,54.6643,3600.0
2011-08-24 13:30:00,87.18,87.24,87.16,87.24,1800.0,54.6518,54.6894,54.6393,54.6894,1800.0
2011-08-24 14:00:00,87.25,87.26,87.11,87.19,21900.0,54.6957,54.7019,54.6079,54.6581,21900.0
2011-08-24 14:30:00,87.18,87.26,87.11,87.15,5300.0,54.6518,54.7019,54.6079,54.633,5300.0
2011-08-24 15:00:00,87.17,87.23,87.08,87.08,5100.0,54.6455,54.6831,54.5891,54.5891,5100.0
2011-08-24 15:30:00,87.11,87.12,87.03,87.05,7700.0,54.6079,54.6142,54.5578,54.5703,7700.0
2011-08-25 09:30:00,87.36,87.6,87.33,87.6,2900.0,54.7646,54.9151,54.7458,54.9151,2900.0
2011-08-25 10:00:00,87.62,87.8,87.56,87.67,12900.0,54.9276,55.0405,54.89,54.959,12900.0
2011-08-25 10:30:00,87.7,87.75,87.54,87.55,5300.0,54.9778,55.0091,54.8775,54.8837,5300.0
2011-08-25 11:00:00,87.63,87.7,87.55,87.61,1500.0,54.9339,54.9778,54.8837,54.9213,1500.0
2011-08-25 11:30:00,87.62,87.67,87.51,87.64,4700.0,54.9276,54.959,54.8587,54.9402,4700.0
2011-08-25 12:00:00,87.58,87.67,87.58,87.63,500.0,54.9025,54.959,54.9025,54.9339,500.0
2011-08-25 12:30:00,87.66,87.72,87.58,87.63,3800.0,54.9527,54.9903,54.9025,54.9339,3800.0
2011-08-25 13:00:00,87.59,87.72,87.57,87.57,2400.0,54.9088,54.9903,54.8963,54.8963,2400.0
2011-08-25 13:30:00,87.64,87.66,87.5,87.61,4000.0,54.9402,54.9527,54.8524,54.9213,4000.0
2011-08-25 14:00:00,87.61,87.65,87.55,87.6,33700.0,54.9213,54.9464,54.8837,54.9151,33700.0
2011-08-25 14:30:00,87.57,87.65,87.54,87.61,1800.0,54.8963,54.9464,54.8775,54.9213,1800.0
2011-08-25 15:00:00,87.61,87.72,87.58,87.58,8200.0,54.9213,54.9903,54.9025,54.9025,8200.0
2011-08-25 15:30:00,87.62,87.7,87.56,87.64,11200.0,54.9276,54.9778,54.89,54.9402,11200.0
2011-08-26 09:30:00,87.71,87.79,87.57,87.65,18200.0,54.984,55.0342,54.8963,54.9464,18200.0
2011-08-26 10:00:00,87.62,87.77,87.26,87.46,9400.0,54.9276,55.0217,54.7019,54.8273,9400.0
2011-08-26 10:30:00,87.37,87.49,87.37,87.47,1900.0,54.7709,54.8461,54.7709,54.8336,1900.0
2011-08-26 11:00:00,87.46,87.53,87.34,87.41,3700.0,54.8273,54.8712,54.7521,54.796,3700.0
2011-08-26 11:30:00,87.53,87.63,87.47,87.54,2000.0,54.8712,54.9339,54.8336,54.8775,2000.0
2011-08-26 12:00:00,87.53,87.59,87.34,87.59,3800.0,54.8712,54.9088,54.7521,54.9088,3800.0
2011-08-26 12:30:00,87.37,87.6,87.37,87.58,2700.0,54.7709,54.9151,54.7709,54.9025,2700.0
2011-08-26 13:00:00,87.6,87.63,87.48,87.53,5000.0,54.9151,54.9339,54.8399,54.8712,5000.0
2011-08-26 13:30:00,87.58,87.58,87.49,87.55,10200.0,54.9025,54.9025,54.8461,54.8837,10200.0
2011-08-26 14:00:00,87.54,87.63,87.46,87.57,6400.0,54.8775,54.9339,54.8273,54.8963,6400.0
2011-08-26 14:30:00,87.63,87.68,87.56,87.6,13100.0,54.9339,54.9652,54.89,54.9151,13100.0
2011-08-26 15:00:00,87.6,87.67,87.58,87.6,20100.0,54.9151,54.959,54.9025,54.9151,20100.0
2011-08-26 15:30:00,87.64,87.64,87.55,87.58,8400.0,54.9402,54.9402,54.8837,54.9025,8400.0
2011-08-29 09:30:00,87.4,87.4,87.07,87.35,11300.0,54.7897,54.7897,54.5828,54.7584,11300.0
2011-08-29 10:00:00,87.37,87.41,87.32,87.35,4200.0,54.7709,54.796,54.7396,54.7584,4200.0
2011-08-29 10:30:00,87.36,87.39,87.36,87.39,5800.0,54.7646,54.7834,54.7646,54.7834,5800.0
2011-08-29 11:00:00,87.38,87.51,87.36,87.47,11600.0,54.7772,54.8587,54.7646,54.8336,11600.0
2011-08-29 11:30:00,87.46,87.46,87.41,87.44,2600.0,54.8273,54.8273,54.796,54.8148,2600.0
2011-08-29 12:00:00,87.38,87.44,87.37,87.44,3300.0,54.7772,54.8148,54.7709,54.8148,3300.0
2011-08-29 12:30:00,87.42,87.45,87.36,87.36,3200.0,54.8022,54.821,54.7646,54.7646,3200.0
2011-08-29 13:00:00,87.44,87.44,87.31,87.34,6900.0,54.8148,54.8148,54.7333,54.7521,6900.0
2011-08-29 13:30:00,87.34,87.45,87.34,87.45,8600.0,54.7521,54.821,54.7521,54.821,8600.0
2011-08-29 14:00:00,87.44,87.46,87.37,87.37,4500.0,54.8148,54.8273,54.7709,54.7709,4500.0
2011-08-29 14:30:00,87.39,87.42,87.37,87.42,39800.0,54.7834,54.8022,54.7709,54.8022,39800.0
2011-08-29 15:00:00,87.42,87.47,87.36,87.4,35700.0,54.8022,54.8336,54.7646,54.7897,35700.0
2011-08-29 15:30:00,87.37,87.47,87.35,87.47,8200.0,54.7709,54.8336,54.7584,54.8336,8200.0
2011-08-30 09:30:00,87.9,87.93,87.8,87.93,4900.0,55.1031,55.122,55.0405,55.122,4900.0
2011-08-30 10:00:00,88.0,88.03,87.93,88.03,4000.0,55.1658,55.1846,55.122,55.1846,4000.0
2011-08-30 10:30:00,88.04,88.04,87.9,87.9,4700.0,55.1909,55.1909,55.1031,55.1031,4700.0
2011-08-30 11:00:00,87.88,88.03,87.86,87.98,5100.0,55.0906,55.1846,55.0781,55.1533,5100.0
2011-08-30 11:30:00,87.95,87.97,87.89,87.9,6600.0,55.1345,55.147,55.0969,55.1031,6600.0
2011-08-30 12:00:00,87.87,87.9,87.87,87.89,2000.0,55.0843,55.1031,55.0843,55.0969,2000.0
2011-08-30 12:30:00,87.98,88.02,87.94,87.96,4700.0,55.1533,55.1784,55.1282,55.1408,4700.0
2011-08-30 13:00:00,88.0,88.02,87.85,87.93,7800.0,55.1658,55.1784,55.0718,55.122,7800.0
2011-08-30 13:30:00,87.92,88.03,87.85,87.86,14000.0,55.1157,55.1846,55.0718,55.0781,14000.0
2011-08-30 14:00:00,87.86,88.0,87.86,87.96,13000.0,55.0781,55.1658,55.0781,55.1408,13000.0
2011-08-30 14:30:00,87.98,88.02,87.93,87.97,7500.0,55.1533,55.1784,55.122,55.147,7500.0
2011-08-30 15:00:00,88.0,88.01,87.91,87.91,10200.0,55.1658,55.1721,55.1094,55.1094,10200.0
2011-08-30 15:30:00,87.94,87.95,87.91,87.94,8600.0,55.1282,55.1345,55.1094,55.1282,8600.0
2011-08-31 09:30:00,88.25,88.28,87.94,87.94,32900.0,55.3226,55.3414,55.1282,55.1282,32900.0
2011-08-31 10:00:00,87.94,87.95,87.68,87.83,10000.0,55.1282,55.1345,54.9652,55.0593,10000.0
2011-08-31 10:30:00,87.81,87.99,87.8,87.99,5700.0,55.0467,55.1596,55.0405,55.1596,5700.0
2011-08-31 11:00:00,87.99,87.99,87.89,87.93,2100.0,55.1596,55.1596,55.0969,55.122,2100.0
2011-08-31 11:30:00,87.92,87.97,87.91,87.97,4700.0,55.1157,55.147,55.1094,55.147,4700.0
2011-08-31 12:00:00,87.95,87.99,87.9,87.96,3200.0,55.1345,55.1596,55.1031,55.1408,3200.0
2011-08-31 12:30:00,87.9,87.96,87.88,87.9,6800.0,55.1031,55.1408,55.0906,55.1031,6800.0
2011-08-31 13:00:00,87.94,88.01,87.91,87.95,8500.0,55.1282,55.1721,55.1094,55.1345,8500.0
2011-08-31 13:30:00,87.87,87.95,87.77,87.92,98600.0,55.0843,55.1345,55.0217,55.1157,98600.0
2011-08-31 14:00:00,87.91,87.95,87.86,87.88,20200.0,55.1094,55.1345,55.0781,55.0906,20200.0
2011-08-31 14:30:00,87.87,87.95,87.81,87.81,39800.0,55.0843,55.1345,55.0467,55.0467,39800.0
2011-08-31 15:00:00,87.88,87.92,87.77,87.8,16400.0,55.0906,55.1157,55.0217,55.0405,16400.0
2011-08-31 15:30:00,87.8,87.83,87.61,87.61,16900.0,55.0405,55.0593,54.9213,54.9213,16900.0
2011-09-01 09:30:00,87.86,87.86,87.43,87.68,33400.0,55.2453,55.2453,54.9749,55.1321,33400.0
2011-09-01 10:00:00,87.61,87.62,87.15,87.28,17800.0,55.0881,55.0944,54.7989,54.8806,17800.0
2011-09-01 10:30:00,87.27,87.47,87.23,87.41,7200.0,54.8743,55.0001,54.8492,54.9623,7200.0
2011-09-01 11:00:00,87.44,87.72,87.44,87.7,5800.0,54.9812,55.1573,54.9812,55.1447,5800.0
2011-09-01 11:30:00,87.69,87.73,87.64,87.71,4600.0,55.1384,55.1636,55.107,55.151,4600.0
2011-09-01 12:00:00,87.7,87.9,87.7,87.84,23500.0,55.1447,55.2705,55.1447,55.2327,23500.0
2011-09-01 12:30:00,87.77,87.77,87.7,87.7,14700.0,55.1887,55.1887,55.1447,55.1447,14700.0
2011-09-01 13:00:00,87.7,87.84,87.68,87.76,9800.0,55.1447,55.2327,55.1321,55.1824,9800.0
2011-09-01 13:30:00,87.79,87.9,87.79,87.84,3100.0,55.2013,55.2705,55.2013,55.2327,3100.0
2011-09-01 14:00:00,87.88,87.89,87.8,87.81,9400.0,55.2579,55.2642,55.2076,55.2139,9400.0
2011-09-01 14:30:00,87.84,87.86,87.73,87.84,8800.0,55.2327,55.2453,55.1636,55.2327,8800.0
2011-09-01 15:00:00,87.89,87.9,87.83,87.86,13400.0,55.2642,55.2705,55.2264,55.2453,13400.0
2011-09-01 15:30:00,87.9,88.1,87.82,87.89,65000.0,55.2705,55.3962,55.2201,55.2642,65000.0
2011-09-02 09:30:00,88.3,88.32,88.06,88.29,16000.0,55.522,55.5345,55.3711,55.5157,16000.0
2011-09-02 10:00:00,88.24,88.26,88.09,88.18,8600.0,55.4842,55.4968,55.3899,55.4465,8600.0
2011-09-02 10:30:00,88.17,88.24,88.17,88.21,8000.0,55.4402,55.4842,55.4402,55.4654,8000.0
2011-09-02 11:00:00,88.22,88.23,88.06,88.09,5100.0,55.4717,55.478,55.3711,55.3899,5100.0
2011-09-02 11:30:00,88.09,88.26,88.09,88.21,4900.0,55.3899,55.4968,55.3899,55.4654,4900.0
2011-09-02 12:00:00,88.25,88.28,88.18,88.25,3300.0,55.4905,55.5094,55.4465,55.4905,3300.0
2011-09-02 12:30:00,88.26,88.32,88.22,88.27,9600.0,55.4968,55.5345,55.4717,55.5031,9600.0
2011-09-02 13:00:00,88.29,88.32,88.2,88.32,4000.0,55.5157,55.5345,55.4591,55.5345,4000.0
2011-09-02 13:30:00,88.32,88.37,88.26,88.34,14500.0,55.5345,55.566,55.4968,55.5471,14500.0
2011-09-02 14:00:00,88.31,88.36,88.21,88.3,8000.0,55.5283,55.5597,55.4654,55.522,8000.0
2011-09-02 14:30:00,88.33,88.45,88.22,88.45,5800.0,55.5408,55.6163,55.4717,55.6163,5800.0
2011-09-02 15:00:00,88.41,88.53,88.4,88.45,11500.0,55.5911,55.6666,55.5848,55.6163,11500.0
2011-09-02 15:30:00,88.48,88.48,88.36,88.4,8500.0,55.6351,55.6351,55.5597,55.5848,8500.0
2011-09-06 09:30:00,88.52,88.52,88.23,88.49,23700.0,55.6603,55.6603,55.478,55.6414,23700.0
2011-09-06 10:00:00,88.44,88.5,88.35,88.5,3800.0,55.61,55.6477,55.5534,55.6477,3800.0
2011-09-06 10:30:00,88.47,88.55,88.39,88.39,2800.0,55.6289,55.6792,55.5786,55.5786,2800.0
2011-09-06 11:00:00,88.39,88.42,88.18,88.23,4900.0,55.5786,55.5974,55.4465,55.478,4900.0
2011-09-06 11:30:00,88.19,88.23,88.15,88.18,3200.0,55.4528,55.478,55.4276,55.4465,3200.0
2011-09-06 12:00:00,88.18,88.2,88.14,88.18,4000.0,55.4465,55.4591,55.4214,55.4465,4000.0
2011-09-06 12:30:00,88.19,88.2,88.16,88.18,2200.0,55.4528,55.4591,55.4339,55.4465,2200.0
2011-09-06 13:00:00,88.18,88.2,88.16,88.16,6600.0,55.4465,55.4591,55.4339,55.4339,6600.0
2011-09-06 13:30:00,88.19,88.34,88.1,88.34,18100.0,55.4528,55.5471,55.3962,55.5471,18100.0
2011-09-06 14:00:00,88.3,88.36,88.12,88.36,12000.0,55.522,55.5597,55.4088,55.5597,12000.0
2011-09-06 14:30:00,88.36,88.4,88.15,88.35,17800.0,55.5597,55.5848,55.4276,55.5534,17800.0
2011-09-06 15:00:00,88.37,88.43,88.3,88.42,14000.0,55.566,55.6037,55.522,55.5974,14000.0
2011-09-06 15:30:00,88.4,88.45,88.27,88.39,11200.0,55.5848,55.6163,55.5031,55.5786,11200.0
2011-09-07 09:30:00,88.25,88.25,88.01,88.05,9900.0,55.4905,55.4905,55.3396,55.3648,9900.0
2011-09-07 10:00:00,88.05,88.1,87.82,87.98,2200.0,55.3648,55.3962,55.2201,55.3208,2200.0
2011-09-07 10:30:00,87.95,88.23,87.94,88.12,6400.0,55.3019,55.478,55.2956,55.4088,6400.0
2011-09-07 11:00:00,88.12,88.13,88.1,88.13,900.0,55.4088,55.4151,55.3962,55.4151,900.0
2011-09-07 11:30:00,88.21,88.21,88.12,88.19,5000.0,55.4654,55.4654,55.4088,55.4528,5000.0
2011-09-07 12:00:00,88.16,88.3,88.16,88.3,5700.0,55.4339,55.522,55.4339,55.522,5700.0
2011-09-07 12:30:00,88.22,88.3,88.21,88.24,5400.0,55.4717,55.522,55.4654,55.4842,5400.0
2011-09-07 13:00:00,88.3,88.3,88.21,88.21,2600.0,55.522,55.522,55.4654,55.4654,2600.0
2011-09-07 13:30:00,88.27,88.3,88.21,88.23,2900.0,55.5031,55.522,55.4654,55.478,2900.0
2011-09-07 14:00:00,88.3,88.3,88.16,88.23,12200.0,55.522,55.522,55.4339,55.478,12200.0
2011-09-07 14:30:00,88.26,88.28,88.17,88.19,10600.0,55.4968,55.5094,55.4402,55.4528,10600.0
2011-09-07 15:00:00,88.15,88.22,88.1,88.15,23800.0,55.4276,55.4717,55.3962,55.4276,23800.0
2011-09-07 15:30:00,88.11,88.21,88.06,88.15,9800.0,55.4025,55.4654,55.3711,55.4276,9800.0
2011-09-08 09:30:00,88.3,88.39,88.17,88.18,5200.0,55.522,55.5786,55.4402,55.4465,5200.0
2011-09-08 10:00:00,88.27,88.29,88.14,88.2,3900.0,55.5031,55.5157,55.4214,55.4591,3900.0
2011-09-08 10:30:00,88.23,88.24,88.15,88.15,4200.0,55.478,55.4842,55.4276,55.4276,4200.0
2011-09-08 11:00:00,88.17,88.23,88.17,88.22,6200.0,55.4402,55.478,55.4402,55.4717,6200.0
2011-09-08 11:30:00,88.27,88.27,88.19,88.27,1400.0,55.5031,55.5031,55.4528,55.5031,1400.0
2011-09-08 12:00:00,88.3,88.41,88.22,88.41,5900.0,55.522,55.5911,55.4717,55.5911,5900.0
2011-09-08 12:30:00,88.41,88.41,88.18,88.26,9100.0,55.5911,55.5911,55.4465,55.4968,9100.0
2011-09-08 13:00:00,88.23,88.29,88.22,88.29,4300.0,55.478,55.5157,55.4717,55.5157,4300.0
2011-09-08 13:30:00,88.32,88.35,88.27,88.32,2200.0,55.5345,55.5534,55.5031,55.5345,2200.0
2011-09-08 14:00:00,88.3,88.37,88.26,88.32,7100.0,55.522,55.566,55.4968,55.5345,7100.0
2011-09-08 14:30:00,88.32,88.41,88.27,88.41,8900.0,55.5345,55.5911,55.5031,55.5911,8900.0
2011-09-08 15:00:00,88.41,88.46,88.31,88.38,30500.0,55.5911,55.6226,55.5283,55.5723,30500.0
2011-09-08 15:30:00,88.38,88.46,88.35,88.41,7600.0,55.5723,55.6226,55.5534,55.5911,7600.0
2011-09-09 09:30:00,88.21,88.53,88.21,88.47,16500.0,55.4654,55.6666,55.4654,55.6289,16500.0
2011-09-09 10:00:00,88.51,88.55,88.4,88.44,5100.0,55.654,55.6792,55.5848,55.61,5100.0
2011-09-09 10:30:00,88.41,88.47,88.37,88.47,2400.0,55.5911,55.6289,55.566,55.6289,2400.0
2011-09-09 11:00:00,88.44,88.51,88.39,88.45,3600.0,55.61,55.654,55.5786,55.6163,3600.0
2011-09-09 11:30:00,88.48,88.57,88.48,88.55,1700.0,55.6351,55.6917,55.6351,55.6792,1700.0
2011-09-09 12:00:00,88.58,88.67,88.55,88.63,4100.0,55.698,55.7546,55.6792,55.7295,4100.0
2011-09-09 12:30:00,88.55,88.68,88.55,88.63,8000.0,55.6792,55.7609,55.6792,55.7295,8000.0
2011-09-09 13:00:00,88.51,88.63,88.51,88.56,5400.0,55.654,55.7295,55.654,55.6855,5400.0
2011-09-09 13:30:00,88.6,88.62,88.5,88.55,4000.0,55.7106,55.7232,55.6477,55.6792,4000.0
2011-09-09 14:00:00,88.6,88.62,88.47,88.59,8100.0,55.7106,55.7232,55.6289,55.7043,8100.0
2011-09-09 14:30:00,88.61,88.65,88.54,88.55,23600.0,55.7169,55.742,55.6729,55.6792,23600.0
2011-09-09 15:00:00,88.62,88.64,88.47,88.52,9300.0,55.7232,55.7358,55.6289,55.6603,9300.0
2011-09-09 15:30:00,88.52,88.57,88.49,88.52,12700.0,55.6603,55.6917,55.6414,55.6603,12700.0
2011-09-12 09:30:00,88.34,88.34,88.11,88.11,6300.0,55.5471,55.5471,55.4025,55.4025,6300.0
2011-09-12 10:00:00,88.01,88.19,88.01,88.19,3300.0,55.3396,55.4528,55.3396,55.4528,3300.0
2011-09-12 10:30:00,88.18,88.44,88.11,88.44,6700.0,55.4465,55.61,55.4025,55.61,6700.0
2011-09-12 11:00:00,88.44,88.48,88.34,88.38,10500.0,55.61,55.6351,55.5471,55.5723,10500.0
2011-09-12 11:30:00,88.36,88.4,88.3,88.39,2300.0,55.5597,55.5848,55.522,55.5786,2300.0
2011-09-12 12:00:00,88.37,88.4,88.3,88.38,2800.0,55.566,55.5848,55.522,55.5723,2800.0
2011-09-12 12:30:00,88.37,88.4,88.31,88.4,2900.0,55.566,55.5848,55.5283,55.5848,2900.0
2011-09-12 13:00:00,88.35,88.39,88.34,88.35,2900.0,55.5534,55.5786,55.5471,55.5534,2900.0
2011-09-12 13:30:00,88.4,88.45,88.39,88.45,3500.0,55.5848,55.6163,55.5786,55.6163,3500.0
2011-09-12 14:00:00,88.45,88.45,88.38,88.38,6800.0,55.6163,55.6163,55.5723,55.5723,6800.0
2011-09-12 14:30:00,88.35,88.38,88.22,88.35,17800.0,55.5534,55.5723,55.4717,55.5534,17800.0
2011-09-12 15:00:00,88.34,88.4,88.16,88.34,19600.0,55.5471,55.5848,55.4339,55.5471,19600.0
2011-09-12 15:30:00,88.3,88.32,88.14,88.26,15500.0,55.522,55.5345,55.4214,55.4968,15500.0
2011-09-13 09:30:00,88.27,88.27,88.0,88.1,8200.0,55.5031,55.5031,55.3333,55.3962,8200.0
2011-09-13 10:00:00,88.09,88.11,88.02,88.02,3600.0,55.3899,55.4025,55.3459,55.3459,3600.0
2011-09-13 10:30:00,88.03,88.16,88.03,88.14,3700.0,55.3522,55.4339,55.3522,55.4214,3700.0
2011-09-13 11:00:00,88.13,88.17,88.09,88.1,2900.0,55.4151,55.4402,55.3899,55.3962,2900.0
2011-09-13 11:30:00,88.08,88.1,88.01,88.01,3500.0,55.3836,55.3962,55.3396,55.3396,3500.0
2011-09-13 12:00:00,88.0,88.16,88.0,88.16,9100.0,55.3333,55.4339,55.3333,55.4339,9100.0
2011-09-13 12:30:00,88.14,88.2,88.08,88.15,5000.0,55.4214,55.4591,55.3836,55.4276,5000.0
2011-09-13 13:00:00,88.17,88.27,88.03,88.1,7500.0,55.4402,55.5031,55.3522,55.3962,7500.0
2011-09-13 13:30:00,88.1,88.15,88.04,88.07,5500.0,55.3962,55.4276,55.3585,55.3773,5500.0
2011-09-13 14:00:00,88.12,88.17,88.08,88.17,5800.0,55.4088,55.4402,55.3836,55.4402,5800.0
2011-09-13 14:30:00,88.17,88.18,88.08,88.17,5700.0,55.4402,55.4465,55.3836,55.4402,5700.0
2011-09-13 15:00:00,88.17,88.18,88.1,88.15,11700.0,55.4402,55.4465,55.3962,55.4276,11700.0
2011-09-13 15:30:00,88.17,88.21,88.11,88.18,6900.0,55.4402,55.4654,55.4025,55.4465,6900.0
2011-09-14 09:30:00,88.09,88.18,88.09,88.13,2500.0,55.3899,55.4465,55.3899,55.4151,2500.0
2011-09-14 10:00:00,88.15,88.29,88.15,88.18,7000.0,55.4276,55.5157,55.4276,55.4465,7000.0
2011-09-14 10:30:00,88.18,88.24,88.17,88.2,5400.0,55.4465,55.4842,55.4402,55.4591,5400.0
2011-09-14 11:00:00,88.17,88.2,88.12,88.16,6700.0,55.4402,55.4591,55.4088,55.4339,6700.0
2011-09-14 11:30:00,88.15,88.25,88.1,88.17,19400.0,55.4276,55.4905,55.3962,55.4402,19400.0
2011-09-14 12:00:00,88.12,88.19,88.09,88.15,4100.0,55.4088,55.4528,55.3899,55.4276,4100.0
2011-09-14 12:30:00,88.13,88.14,87.99,88.01,2400.0,55.4151,55.4214,55.327,55.3396,2400.0
2011-09-14 13:00:00,88.1,88.19,88.03,88.15,1100.0,55.3962,55.4528,55.3522,55.4276,1100.0
2011-09-14 13:30:00,88.16,88.17,88.0,88.1,11000.0,55.4339,55.4402,55.3333,55.3962,11000.0
2011-09-14 14:00:00,88.1,88.1,87.97,88.05,4000.0,55.3962,55.3962,55.3145,55.3648,4000.0
2011-09-14 14:30:00,88.01,88.09,87.9,87.97,3600.0,55.3396,55.3899,55.2705,55.3145,3600.0
2011-09-14 15:00:00,88.04,88.11,88.02,88.06,18300.0,55.3585,55.4025,55.3459,55.3711,18300.0
2011-09-14 15:30:00,88.03,88.2,88.01,88.2,23900.0,55.3522,55.4591,55.3396,55.4591,23900.0
2011-09-15 09:30:00,87.61,87.61,87.33,87.51,37200.0,55.0881,55.0881,54.912,55.0252,37200.0
2011-09-15 10:00:00,87.53,87.68,87.44,87.62,3200.0,55.0378,55.1321,54.9812,55.0944,3200.0
2011-09-15 10:30:00,87.7,87.73,87.55,87.55,6900.0,55.1447,55.1636,55.0504,55.0504,6900.0
2011-09-15 11:00:00,87.59,87.65,87.55,87.62,11100.0,55.0755,55.1133,55.0504,55.0944,11100.0
2011-09-15 11:30:00,87.67,87.67,87.62,87.67,3400.0,55.1258,55.1258,55.0944,55.1258,3400.0
2011-09-15 12:00:00,87.67,87.73,87.64,87.69,3600.0,55.1258,55.1636,55.107,55.1384,3600.0
2011-09-15 12:30:00,87.7,87.74,87.67,87.73,2800.0,55.1447,55.1698,55.1258,55.1636,2800.0
2011-09-15 13:00:00,87.73,87.73,87.62,87.65,5500.0,55.1636,55.1636,55.0944,55.1133,5500.0
2011-09-15 13:30:00,87.67,87.67,87.58,87.6,8800.0,55.1258,55.1258,55.0692,55.0818,8800.0
2011-09-15 14:00:00,87.66,87.66,87.59,87.62,6200.0,55.1195,55.1195,55.0755,55.0944,6200.0
2011-09-15 14:30:00,87.61,87.7,87.59,87.68,11200.0,55.0881,55.1447,55.0755,55.1321,11200.0
2011-09-15 15:00:00,87.67,87.68,87.6,87.66,9300.0,55.1258,55.1321,55.0818,55.1195,9300.0
2011-09-15 15:30:00,87.66,87.69,87.6,87.66,10200.0,55.1195,55.1384,55.0818,55.1195,10200.0
2011-09-16 09:30:00,87.47,87.65,87.33,87.45,12300.0,55.0001,55.1133,54.912,54.9875,12300.0
2011-09-16 10:00:00,87.39,87.62,87.39,87.55,4500.0,54.9498,55.0944,54.9498,55.0504,4500.0
2011-09-16 10:30:00,87.54,87.74,87.54,87.69,1600.0,55.0441,55.1698,55.0441,55.1384,1600.0
2011-09-16 11:00:00,87.67,87.74,87.67,87.71,1900.0,55.1258,55.1698,55.1258,55.151,1900.0
2011-09-16 11:30:00,87.71,87.73,87.69,87.73,3200.0,55.151,55.1636,55.1384,55.1636,3200.0
2011-09-16 12:00:00,87.71,87.86,87.69,87.83,11200.0,55.151,55.2453,55.1384,55.2264,11200.0
2011-09-16 12:30:00,87.82,87.82,87.75,87.8,2800.0,55.2201,55.2201,55.1761,55.2076,2800.0
2011-09-16 13:00:00,87.76,87.81,87.75,87.81,1900.0,55.1824,55.2139,55.1761,55.2139,1900.0
2011-09-16 13:30:00,87.8,87.87,87.75,87.8,2100.0,55.2076,55.2516,55.1761,55.2076,2100.0
2011-09-16 14:00:00,87.81,87.81,87.73,87.8,7700.0,55.2139,55.2139,55.1636,55.2076,7700.0
2011-09-16 14:30:00,87.78,87.84,87.76,87.77,8800.0,55.195,55.2327,55.1824,55.1887,8800.0
2011-09-16 15:00:00,87.82,87.83,87.77,87.81,9900.0,55.2201,55.2264,55.1887,55.2139,9900.0
2011-09-16 15:30:00,87.82,87.93,87.76,87.81,15100.0,55.2201,55.2893,55.1824,55.2139,15100.0
2011-09-19 09:30:00,88.26,88.28,88.07,88.27,5800.0,55.4968,55.5094,55.3773,55.5031,5800.0
2011-09-19 10:00:00,88.21,88.25,88.17,88.24,4200.0,55.4654,55.4905,55.4402,55.4842,4200.0
2011-09-19 10:30:00,88.23,88.25,88.18,88.19,9200.0,55.478,55.4905,55.4465,55.4528,9200.0
2011-09-19 11:00:00,88.22,88.25,88.15,88.24,7600.0,55.4717,55.4905,55.4276,55.4842,7600.0
2011-09-19 11:30:00,88.24,88.24,88.17,88.18,5900.0,55.4842,55.4842,55.4402,55.4465,5900.0
2011-09-19 12:00:00,88.21,88.25,88.18,88.18,3900.0,55.4654,55.4905,55.4465,55.4465,3900.0
2011-09-19 12:30:00,88.23,88.27,88.23,88.26,1000.0,55.478,55.5031,55.478,55.4968,1000.0
2011-09-19 13:00:00,88.25,88.36,88.2,88.32,6000.0,55.4905,55.5597,55.4591,55.5345,6000.0
2011-09-19 13:30:00,88.34,88.38,88.23,88.34,3700.0,55.5471,55.5723,55.478,55.5471,3700.0
2011-09-19 14:00:00,88.28,88.38,88.21,88.23,7900.0,55.5094,55.5723,55.4654,55.478,7900.0
2011-09-19 14:30:00,88.22,88.35,88.2,88.2,19900.0,55.4717,55.5534,55.4591,55.4591,19900.0
2011-09-19 15:00:00,88.18,88.3,88.11,88.19,5600.0,55.4465,55.522,55.4025,55.4528,5600.0
2011-09-19 15:30:00,88.11,88.19,88.02,88.03,11800.0,55.4025,55.4528,55.3459,55.3522,11800.0
2011-09-20 09:30:00,88.25,88.25,88.06,88.15,4600.0,55.4905,55.4905,55.3711,55.4276,4600.0
2011-09-20 10:00:00,88.19,88.2,88.16,88.19,2300.0,55.4528,55.4591,55.4339,55.4528,2300.0
2011-09-20 10:30:00,88.2,88.2,88.09,88.16,5400.0,55.4591,55.4591,55.3899,55.4339,5400.0
2011-09-20 11:00:00,88.15,88.19,88.08,88.19,11500.0,55.4276,55.4528,55.3836,55.4528,11500.0
2011-09-20 11:30:00,88.23,88.24,88.16,88.2,5300.0,55.478,55.4842,55.4339,55.4591,5300.0
2011-09-20 12:00:00,88.2,88.24,88.19,88.19,4100.0,55.4591,55.4842,55.4528,55.4528,4100.0
2011-09-20 12:30:00,88.21,88.23,88.19,88.23,3200.0,55.4654,55.478,55.4528,55.478,3200.0
2011-09-20 13:00:00,88.22,88.23,88.18,88.19,2400.0,55.4717,55.478,55.4465,55.4528,2400.0
2011-09-20 13:30:00,88.19,88.24,88.16,88.21,2900.0,55.4528,55.4842,55.4339,55.4654,2900.0
2011-09-20 14:00:00,88.23,88.24,88.18,88.23,6600.0,55.478,55.4842,55.4465,55.478,6600.0
2011-09-20 14:30:00,88.16,88.25,88.16,88.22,2700.0,55.4339,55.4905,55.4339,55.4717,2700.0
2011-09-20 15:00:00,88.22,88.26,88.16,88.26,13400.0,55.4717,55.4968,55.4339,55.4968,13400.0
2011-09-20 15:30:00,88.26,88.29,88.17,88.29,25800.0,55.4968,55.5157,55.4402,55.5157,25800.0
2011-09-21 09:30:00,88.42,88.42,88.14,88.22,32400.0,55.5974,55.5974,55.4214,55.4717,32400.0
2011-09-21 10:00:00,88.18,88.33,88.18,88.26,4600.0,55.4465,55.5408,55.4465,55.4968,4600.0
2011-09-21 10:30:00,88.28,88.37,88.26,88.33,2100.0,55.5094,55.566,55.4968,55.5408,2100.0
2011-09-21 11:00:00,88.36,88.36,88.32,88.32,800.0,55.5597,55.5597,55.5345,55.5345,800.0
2011-09-21 11:30:00,88.38,88.44,88.33,88.44,10500.0,55.5723,55.61,55.5408,55.61,10500.0
2011-09-21 12:00:00,88.38,88.46,88.38,88.46,2700.0,55.5723,55.6226,55.5723,55.6226,2700.0
2011-09-21 12:30:00,88.46,88.49,88.4,88.45,17700.0,55.6226,55.6414,55.5848,55.6163,17700.0
2011-09-21 13:00:00,88.41,88.42,88.31,88.31,5700.0,55.5911,55.5974,55.5283,55.5283,5700.0
2011-09-21 13:30:00,88.31,88.33,88.26,88.33,2800.0,55.5283,55.5408,55.4968,55.5408,2800.0
2011-09-21 14:00:00,88.29,88.49,88.22,88.35,15500.0,55.5157,55.6414,55.4717,55.5534,15500.0
2011-09-21 14:30:00,88.22,88.54,88.22,88.45,15300.0,55.4717,55.6729,55.4717,55.6163,15300.0
2011-09-21 15:00:00,88.41,88.48,88.31,88.36,26000.0,55.5911,55.6351,55.5283,55.5597,26000.0
2011-09-21 15:30:00,88.36,88.46,88.33,88.46,49700.0,55.5597,55.6226,55.5408,55.6226,49700.0
2011-09-22 09:30:00,88.73,88.73,88.44,88.6,15100.0,55.7923,55.7923,55.61,55.7106,15100.0
2011-09-22 10:00:00,88.69,88.7,88.44,88.58,17800.0,55.7672,55.7735,55.61,55.698,17800.0
2011-09-22 10:30:00,88.56,88.61,88.38,88.45,7200.0,55.6855,55.7169,55.5723,55.6163,7200.0
2011-09-22 11:00:00,88.44,88.5,88.42,88.48,7600.0,55.61,55.6477,55.5974,55.6351,7600.0
2011-09-22 11:30:00,88.46,88.49,88.45,88.47,4300.0,55.6226,55.6414,55.6163,55.6289,4300.0
2011-09-22 12:00:00,88.5,88.56,88.48,88.56,6700.0,55.6477,55.6855,55.6351,55.6855,6700.0
2011-09-22 12:30:00,88.52,88.64,88.52,88.63,5200.0,55.6603,55.7358,55.6603,55.7295,5200.0
2011-09-22 13:00:00,88.64,88.66,88.59,88.63,5000.0,55.7358,55.7483,55.7043,55.7295,5000.0
2011-09-22 13:30:00,88.66,88.74,88.6,88.72,11000.0,55.7483,55.7986,55.7106,55.7861,11000.0
2011-09-22 14:00:00,88.68,88.87,88.68,88.78,19100.0,55.7609,55.8804,55.7609,55.8238,19100.0
2011-09-22 14:30:00,88.7,88.86,88.7,88.79,53100.0,55.7735,55.8741,55.7735,55.8301,53100.0
2011-09-22 15:00:00,88.87,88.92,88.79,88.9,27000.0,55.8804,55.9118,55.8301,55.8992,27000.0
2011-09-22 15:30:00,88.92,88.93,88.79,88.79,25100.0,55.9118,55.9181,55.8301,55.8301,25100.0
2011-09-23 09:30:00,88.66,88.66,88.21,88.34,17000.0,55.7483,55.7483,55.4654,55.5471,17000.0
2011-09-23 10:00:00,88.32,88.42,88.24,88.24,6100.0,55.5345,55.5974,55.4842,55.4842,6100.0
2011-09-23 10:30:00,88.32,88.36,88.13,88.13,4000.0,55.5345,55.5597,55.4151,55.4151,4000.0
2011-09-23 11:00:00,88.14,88.21,88.14,88.16,2900.0,55.4214,55.4654,55.4214,55.4339,2900.0
2011-09-23 11:30:00,88.18,88.41,88.18,88.35,18600.0,55.4465,55.5911,55.4465,55.5534,18600.0
2011-09-23 12:00:00,88.29,88.38,88.29,88.32,4300.0,55.5157,55.5723,55.5157,55.5345,4300.0
2011-09-23 12:30:00,88.38,88.44,88.32,88.34,4700.0,55.5723,55.61,55.5345,55.5471,4700.0
2011-09-23 13:00:00,88.32,88.37,88.08,88.25,6000.0,55.5345,55.566,55.3836,55.4905,6000.0
2011-09-23 13:30:00,88.24,88.28,88.13,88.22,4700.0,55.4842,55.5094,55.4151,55.4717,4700.0
2011-09-23 14:00:00,88.24,88.29,88.19,88.25,13800.0,55.4842,55.5157,55.4528,55.4905,13800.0
2011-09-23 14:30:00,88.25,88.29,88.15,88.27,37500.0,55.4905,55.5157,55.4276,55.5031,37500.0
2011-09-23 15:00:00,88.27,88.29,88.06,88.06,39900.0,55.5031,55.5157,55.3711,55.3711,39900.0
2011-09-23 15:30:00,88.15,88.17,87.82,87.88,34500.0,55.4276,55.4402,55.2201,55.2579,34500.0
2011-09-26 09:30:00,88.05,88.06,87.85,87.85,8600.0,55.3648,55.3711,55.239,55.239,8600.0
2011-09-26 10:00:00,87.96,87.97,87.9,87.94,3200.0,55.3082,55.3145,55.2705,55.2956,3200.0
2011-09-26 10:30:00,87.92,87.94,87.88,87.88,6500.0,55.283,55.2956,55.2579,55.2579,6500.0
2011-09-26 11:00:00,87.86,87.87,87.84,87.84,1000.0,55.2453,55.2516,55.2327,55.2327,1000.0
2011-09-26 11:30:00,87.84,87.84,87.78,87.81,800.0,55.2327,55.2327,55.195,55.2139,800.0
2011-09-26 12:00:00,87.76,87.78,87.74,87.76,4700.0,55.1824,55.195,55.1698,55.1824,4700.0
2011-09-26 12:30:00,87.77,87.89,87.73,87.84,18300.0,55.1887,55.2642,55.1636,55.2327,18300.0
2011-09-26 13:00:00,87.83,87.88,87.72,87.79,6300.0,55.2264,55.2579,55.1573,55.2013,6300.0
2011-09-26 13:30:00,87.78,87.85,87.73,87.85,14300.0,55.195,55.239,55.1636,55.239,14300.0
2011-09-26 14:00:00,87.77,87.84,87.75,87.75,4200.0,55.1887,55.2327,55.1761,55.1761,4200.0
2011-09-26 14:30:00,87.79,87.86,87.77,87.83,24600.0,55.2013,55.2453,55.1887,55.2264,24600.0
2011-09-26 15:00:00,87.83,87.88,87.76,87.83,102300.0,55.2264,55.2579,55.1824,55.2264,102300.0
2011-09-26 15:30:00,87.87,87.87,87.81,87.81,18500.0,55.2516,55.2516,55.2139,55.2139,18500.0
2011-09-27 09:30:00,87.46,87.6,87.4,87.56,16000.0,54.9938,55.0818,54.9561,55.0567,16000.0
2011-09-27 10:00:00,87.55,87.59,87.5,87.5,11200.0,55.0504,55.0755,55.0189,55.0189,11200.0
2011-09-27 10:30:00,87.5,87.57,87.5,87.55,2400.0,55.0189,55.063,55.0189,55.0504,2400.0
2011-09-27 11:00:00,87.53,87.6,87.53,87.6,9400.0,55.0378,55.0818,55.0378,55.0818,9400.0
2011-09-27 11:30:00,87.58,87.64,87.56,87.57,6800.0,55.0692,55.107,55.0567,55.063,6800.0
2011-09-27 12:00:00,87.58,87.59,87.52,87.56,4100.0,55.0692,55.0755,55.0315,55.0567,4100.0
2011-09-27 12:30:00,87.6,87.6,87.5,87.51,3200.0,55.0818,55.0818,55.0189,55.0252,3200.0
2011-09-27 13:00:00,87.58,87.58,87.5,87.51,5900.0,55.0692,55.0692,55.0189,55.0252,5900.0
2011-09-27 13:30:00,87.5,87.5,87.35,87.45,9300.0,55.0189,55.0189,54.9246,54.9875,9300.0
2011-09-27 14:00:00,87.45,87.47,87.38,87.38,15500.0,54.9875,55.0001,54.9435,54.9435,15500.0
2011-09-27 14:30:00,87.42,87.57,87.42,87.43,181700.0,54.9686,55.063,54.9686,54.9749,181700.0
2011-09-27 15:00:00,87.43,87.56,87.43,87.56,5700.0,54.9749,55.0567,54.9749,55.0567,5700.0
2011-09-27 15:30:00,87.55,87.57,87.51,87.55,10000.0,55.0504,55.063,55.0252,55.0504,10000.0
2011-09-28 09:30:00,87.5,87.51,87.3,87.38,12300.0,55.0189,55.0252,54.8932,54.9435,12300.0
2011-09-28 10:00:00,87.37,87.43,87.34,87.39,8300.0,54.9372,54.9749,54.9183,54.9498,8300.0
2011-09-28 10:30:00,87.39,87.39,87.27,87.32,4400.0,54.9498,54.9498,54.8743,54.9058,4400.0
2011-09-28 11:00:00,87.29,87.29,87.22,87.25,11000.0,54.8869,54.8869,54.8429,54.8617,11000.0
2011-09-28 11:30:00,87.24,87.24,87.13,87.15,19000.0,54.8555,54.8555,54.7863,54.7989,19000.0
2011-09-28 12:00:00,87.16,87.2,87.14,87.18,4500.0,54.8051,54.8303,54.7926,54.8177,4500.0
2011-09-28 12:30:00,87.18,87.2,87.11,87.11,11200.0,54.8177,54.8303,54.7737,54.7737,11200.0
2011-09-28 13:00:00,87.14,87.34,87.13,87.32,7300.0,54.7926,54.9183,54.7863,54.9058,7300.0
2011-09-28 13:30:00,87.36,87.41,87.33,87.41,15700.0,54.9309,54.9623,54.912,54.9623,15700.0
2011-09-28 14:00:00,87.41,87.44,87.35,87.4,5000.0,54.9623,54.9812,54.9246,54.9561,5000.0
2011-09-28 14:30:00,87.41,87.44,87.38,87.42,6100.0,54.9623,54.9812,54.9435,54.9686,6100.0
2011-09-28 15:00:00,87.44,87.44,87.29,87.4,7800.0,54.9812,54.9812,54.8869,54.9561,7800.0
2011-09-28 15:30:00,87.4,87.45,87.29,87.44,296300.0,54.9561,54.9875,54.8869,54.9812,296300.0
2011-09-29 09:30:00,87.4,87.5,87.24,87.34,5600.0,54.9561,55.0189,54.8555,54.9183,5600.0
2011-09-29 10:00:00,87.3,87.37,87.22,87.35,4900.0,54.8932,54.9372,54.8429,54.9246,4900.0
2011-09-29 10:30:00,87.32,87.4,87.31,87.37,3100.0,54.9058,54.9561,54.8995,54.9372,3100.0
2011-09-29 11:00:00,87.42,87.43,87.35,87.36,6100.0,54.9686,54.9749,54.9246,54.9309,6100.0
2011-09-29 11:30:00,87.43,87.47,87.4,87.42,11900.0,54.9749,55.0001,54.9561,54.9686,11900.0
2011-09-29 12:00:00,87.42,87.46,87.39,87.42,6500.0,54.9686,54.9938,54.9498,54.9686,6500.0
2011-09-29 12:30:00,87.45,87.49,87.42,87.49,13300.0,54.9875,55.0126,54.9686,55.0126,13300.0
2011-09-29 13:00:00,87.48,87.49,87.35,87.42,58600.0,55.0064,55.0126,54.9246,54.9686,58600.0
2011-09-29 13:30:00,87.4,87.56,87.4,87.48,18200.0,54.9561,55.0567,54.9561,55.0064,18200.0
2011-09-29 14:00:00,87.53,87.61,87.46,87.53,5900.0,55.0378,55.0881,54.9938,55.0378,5900.0
2011-09-29 14:30:00,87.56,87.64,87.45,87.52,9700.0,55.0567,55.107,54.9875,55.0315,9700.0
2011-09-29 15:00:00,87.54,87.6,87.48,87.51,12600.0,55.0441,55.0818,55.0064,55.0252,12600.0
2011-09-29 15:30:00,87.5,87.51,87.4,87.41,5200.0,55.0189,55.0252,54.9561,54.9623,5200.0
2011-09-30 09:30:00,87.7,87.76,87.58,87.58,24100.0,55.1447,55.1824,55.0692,55.0692,24100.0
2011-09-30 10:00:00,87.63,87.63,87.49,87.5,10500.0,55.1007,55.1007,55.0126,55.0189,10500.0
2011-09-30 10:30:00,87.47,87.59,87.46,87.57,4800.0,55.0001,55.0755,54.9938,55.063,4800.0
2011-09-30 11:00:00,87.56,87.57,87.47,87.47,4000.0,55.0567,55.063,55.0001,55.0001,4000.0
2011-09-30 11:30:00,87.47,87.51,87.4,87.47,4100.0,55.0001,55.0252,54.9561,55.0001,4100.0
2011-09-30 12:00:00,87.47,87.53,87.47,87.5,6300.0,55.0001,55.0378,55.0001,55.0189,6300.0
2011-09-30 12:30:00,87.59,87.64,87.55,87.62,145800.0,55.0755,55.107,55.0504,55.0944,145800.0
2011-09-30 13:00:00,87.63,87.63,87.52,87.52,3900.0,55.1007,55.1007,55.0315,55.0315,3900.0
2011-09-30 13:30:00,87.52,87.55,87.51,87.54,1200.0,55.0315,55.0504,55.0252,55.0441,1200.0
2011-09-30 14:00:00,87.55,87.68,87.5,87.68,12600.0,55.0504,55.1321,55.0189,55.1321,12600.0
2011-09-30 14:30:00,87.68,87.71,87.5,87.53,20400.0,55.1321,55.151,55.0189,55.0378,20400.0
2011-09-30 15:00:00,87.6,87.71,87.53,87.7,5900.0,55.0818,55.151,55.0378,55.1447,5900.0
2011-09-30 15:30:00,87.62,87.73,87.62,87.67,16800.0,55.0944,55.1636,55.0944,55.1258,16800.0
2011-10-03 09:30:00,87.62,87.69,87.55,87.67,40800.0,55.2502,55.2943,55.2061,55.2817,40800.0
2011-10-03 10:00:00,87.55,87.62,87.5,87.54,11900.0,55.2061,55.2502,55.1745,55.1998,11900.0
2011-10-03 10:30:00,87.52,87.74,87.52,87.69,6000.0,55.1871,55.3259,55.1871,55.2943,6000.0
2011-10-03 11:00:00,87.74,87.81,87.6,87.62,18700.0,55.3259,55.37,55.2376,55.2502,18700.0
2011-10-03 11:30:00,87.68,87.68,87.52,87.64,4400.0,55.288,55.288,55.1871,55.2628,4400.0
2011-10-03 12:00:00,87.63,87.73,87.6,87.66,8500.0,55.2565,55.3196,55.2376,55.2754,8500.0
2011-10-03 12:30:00,87.66,87.78,87.66,87.69,11400.0,55.2754,55.3511,55.2754,55.2943,11400.0
2011-10-03 13:00:00,87.73,87.96,87.71,87.91,74000.0,55.3196,55.4646,55.3069,55.4331,74000.0
2011-10-03 13:30:00,87.9,88.01,87.89,87.96,46200.0,55.4268,55.4961,55.4205,55.4646,46200.0
2011-10-03 14:00:00,87.89,87.97,87.66,87.89,33400.0,55.4205,55.4709,55.2754,55.4205,33400.0
2011-10-03 14:30:00,87.91,87.97,87.86,87.94,23400.0,55.4331,55.4709,55.4015,55.452,23400.0
2011-10-03 15:00:00,87.89,87.97,87.89,87.94,16600.0,55.4205,55.4709,55.4205,55.452,16600.0
2011-10-03 15:30:00,87.92,87.99,87.83,87.97,50300.0,55.4394,55.4835,55.3826,55.4709,50300.0
2011-10-04 09:30:00,87.79,87.86,87.61,87.78,12600.0,55.3574,55.4015,55.2439,55.3511,12600.0
2011-10-04 10:00:00,87.78,87.78,87.5,87.69,26700.0,55.3511,55.3511,55.1745,55.2943,26700.0
2011-10-04 10:30:00,87.69,87.72,87.51,87.52,22300.0,55.2943,55.3133,55.1808,55.1871,22300.0
2011-10-04 11:00:00,87.51,87.51,87.22,87.44,11300.0,55.1808,55.1808,54.998,55.1367,11300.0
2011-10-04 11:30:00,87.4,87.43,87.27,87.3,19900.0,55.1115,55.1304,55.0295,55.0484,19900.0
2011-10-04 12:00:00,87.3,87.39,87.25,87.39,6500.0,55.0484,55.1052,55.0169,55.1052,6500.0
2011-10-04 12:30:00,87.38,87.39,87.3,87.39,3600.0,55.0989,55.1052,55.0484,55.1052,3600.0
2011-10-04 13:00:00,87.33,87.45,87.33,87.38,3500.0,55.0673,55.143,55.0673,55.0989,3500.0
2011-10-04 13:30:00,87.41,87.46,87.37,87.41,6900.0,55.1178,55.1493,55.0926,55.1178,6900.0
2011-10-04 14:00:00,87.44,87.64,87.41,87.53,24900.0,55.1367,55.2628,55.1178,55.1934,24900.0
2011-10-04 14:30:00,87.57,87.66,87.42,87.58,6800.0,55.2187,55.2754,55.1241,55.225,6800.0
2011-10-04 15:00:00,87.59,87.63,87.47,87.54,19300.0,55.2313,55.2565,55.1556,55.1998,19300.0
2011-10-04 15:30:00,87.54,87.54,87.33,87.33,7300.0,55.1998,55.1998,55.0673,55.0673,7300.0
2011-10-05 09:30:00,87.3,87.32,87.14,87.2,12000.0,55.0484,55.061,54.9475,54.9854,12000.0
2011-10-05 10:00:00,87.21,87.21,87.08,87.16,5300.0,54.9917,54.9917,54.9097,54.9601,5300.0
2011-10-05 10:30:00,87.15,87.16,87.08,87.14,4400.0,54.9538,54.9601,54.9097,54.9475,4400.0
2011-10-05 11:00:00,87.1,87.21,87.1,87.19,3700.0,54.9223,54.9917,54.9223,54.9791,3700.0
2011-10-05 11:30:00,87.2,87.2,87.11,87.11,5900.0,54.9854,54.9854,54.9286,54.9286,5900.0
2011-10-05 12:00:00,87.11,87.21,87.11,87.2,1200.0,54.9286,54.9917,54.9286,54.9854,1200.0
2011-10-05 12:30:00,87.21,87.25,87.18,87.19,5900.0,54.9917,55.0169,54.9727,54.9791,5900.0
2011-10-05 13:00:00,87.17,87.21,87.06,87.1,13400.0,54.9664,54.9917,54.8971,54.9223,13400.0
2011-10-05 13:30:00,87.12,87.15,87.08,87.11,7500.0,54.9349,54.9538,54.9097,54.9286,7500.0
2011-10-05 14:00:00,87.11,87.14,87.05,87.07,7100.0,54.9286,54.9475,54.8908,54.9034,7100.0
2011-10-05 14:30:00,87.07,87.16,87.07,87.13,59400.0,54.9034,54.9601,54.9034,54.9412,59400.0
2011-10-05 15:00:00,87.13,87.18,87.09,87.18,74400.0,54.9412,54.9727,54.916,54.9727,74400.0
2011-10-05 15:30:00,87.17,87.27,87.1,87.24,81000.0,54.9664,55.0295,54.9223,55.0106,81000.0
2011-10-06 09:30:00,87.14,87.22,87.05,87.19,108000.0,54.9475,54.998,54.8908,54.9791,108000.0
2011-10-06 10:00:00,87.19,87.19,87.04,87.07,37500.0,54.9791,54.9791,54.8845,54.9034,37500.0
2011-10-06 10:30:00,87.04,87.12,86.96,87.03,131100.0,54.8845,54.9349,54.834,54.8782,131100.0
2011-10-06 11:00:00,87.09,87.09,87.0,87.06,88600.0,54.916,54.916,54.8592,54.8971,88600.0
2011-10-06 11:30:00,87.04,87.05,86.98,87.02,5700.0,54.8845,54.8908,54.8466,54.8719,5700.0
2011-10-06 12:00:00,86.98,87.04,86.94,86.96,5700.0,54.8466,54.8845,54.8214,54.834,5700.0
2011-10-06 12:30:00,86.99,87.04,86.96,87.02,85100.0,54.8529,54.8845,54.834,54.8719,85100.0
2011-10-06 13:00:00,87.03,87.03,86.95,86.96,2100.0,54.8782,54.8782,54.8277,54.834,2100.0
2011-10-06 13:30:00,86.98,87.02,86.92,86.96,6300.0,54.8466,54.8719,54.8088,54.834,6300.0
2011-10-06 14:00:00,86.96,87.03,86.95,86.99,20300.0,54.834,54.8782,54.8277,54.8529,20300.0
2011-10-06 14:30:00,86.98,87.04,86.93,86.93,55400.0,54.8466,54.8845,54.8151,54.8151,55400.0
2011-10-06 15:00:00,86.95,86.97,86.9,86.94,19300.0,54.8277,54.8403,54.7962,54.8214,19300.0
2011-10-06 15:30:00,86.94,86.96,86.91,86.92,15200.0,54.8214,54.834,54.8025,54.8088,15200.0
2011-10-07 09:30:00,86.5,86.76,86.45,86.6,95100.0,54.544,54.7079,54.5124,54.607,95100.0
2011-10-07 10:00:00,86.6,86.75,86.55,86.65,34500.0,54.607,54.7016,54.5755,54.6385,34500.0
2011-10-07 10:30:00,86.63,86.68,86.52,86.54,12300.0,54.6259,54.6575,54.5566,54.5692,12300.0
2011-10-07 11:00:00,86.61,86.63,86.52,86.6,10300.0,54.6133,54.6259,54.5566,54.607,10300.0
2011-10-07 11:30:00,86.6,86.61,86.45,86.52,96700.0,54.607,54.6133,54.5124,54.5566,96700.0
2011-10-07 12:00:00,86.47,86.66,86.47,86.66,60900.0,54.525,54.6449,54.525,54.6449,60900.0
2011-10-07 12:30:00,86.66,86.78,86.63,86.77,161800.0,54.6449,54.7205,54.6259,54.7142,161800.0
2011-10-07 13:00:00,86.76,86.85,86.62,86.8,60800.0,54.7079,54.7647,54.6196,54.7331,60800.0
2011-10-07 13:30:00,86.8,86.88,86.79,86.83,3800.0,54.7331,54.7836,54.7268,54.7521,3800.0
2011-10-07 14:00:00,86.83,86.86,86.73,86.85,25000.0,54.7521,54.771,54.689,54.7647,25000.0
2011-10-07 14:30:00,86.84,86.84,86.68,86.71,11000.0,54.7584,54.7584,54.6575,54.6764,11000.0
2011-10-07 15:00:00,86.64,86.73,86.59,86.63,3500.0,54.6322,54.689,54.6007,54.6259,3500.0
2011-10-07 15:30:00,86.63,86.75,86.59,86.74,42300.0,54.6259,54.7016,54.6007,54.6953,42300.0
2011-10-10 09:30:00,86.61,86.79,86.01,86.12,28100.0,54.6133,54.7268,54.235,54.3043,28100.0
2011-10-10 10:00:00,86.21,86.21,86.1,86.1,5500.0,54.3611,54.3611,54.2917,54.2917,5500.0
2011-10-10 10:30:00,86.09,86.19,86.09,86.17,30800.0,54.2854,54.3485,54.2854,54.3359,30800.0
2011-10-10 11:00:00,86.12,86.16,86.04,86.04,43700.0,54.3043,54.3296,54.2539,54.2539,43700.0
2011-10-10 11:30:00,86.03,86.04,85.98,86.0,22600.0,54.2476,54.2539,54.2161,54.2287,22600.0
2011-10-10 12:00:00,86.0,86.12,85.99,86.12,8000.0,54.2287,54.3043,54.2224,54.3043,8000.0
2011-10-10 12:30:00,86.1,86.11,86.06,86.06,800.0,54.2917,54.298,54.2665,54.2665,800.0
2011-10-10 13:00:00,86.04,86.07,85.97,86.05,5700.0,54.2539,54.2728,54.2098,54.2602,5700.0
2011-10-10 13:30:00,86.01,86.12,86.01,86.12,3100.0,54.235,54.3043,54.235,54.3043,3100.0
2011-10-10 14:00:00,86.14,86.14,86.03,86.09,4800.0,54.317,54.317,54.2476,54.2854,4800.0
2011-10-10 14:30:00,86.04,86.21,86.04,86.2,4500.0,54.2539,54.3611,54.2539,54.3548,4500.0
2011-10-10 15:00:00,86.2,86.27,86.1,86.22,12900.0,54.3548,54.3989,54.2917,54.3674,12900.0
2011-10-10 15:30:00,86.16,86.21,86.04,86.09,6300.0,54.3296,54.3611,54.2539,54.2854,6300.0
2011-10-11 09:30:00,86.39,86.41,86.2,86.26,16700.0,54.4746,54.4872,54.3548,54.3926,16700.0
2011-10-11 10:00:00,86.28,86.36,86.23,86.23,11000.0,54.4052,54.4557,54.3737,54.3737,11000.0
2011-10-11 10:30:00,86.22,86.27,86.18,86.23,9800.0,54.3674,54.3989,54.3422,54.3737,9800.0
2011-10-11 11:00:00,86.25,86.33,86.23,86.29,11600.0,54.3863,54.4368,54.3737,54.4115,11600.0
2011-10-11 11:30:00,86.3,86.32,86.22,86.29,4300.0,54.4179,54.4305,54.3674,54.4115,4300.0
2011-10-11 12:00:00,86.27,86.27,86.2,86.22,3600.0,54.3989,54.3989,54.3548,54.3674,3600.0
2011-10-11 12:30:00,86.2,86.28,86.2,86.25,2400.0,54.3548,54.4052,54.3548,54.3863,2400.0
2011-10-11 13:00:00,86.23,86.27,86.21,86.25,3700.0,54.3737,54.3989,54.3611,54.3863,3700.0
2011-10-11 13:30:00,86.25,86.32,86.24,86.32,3500.0,54.3863,54.4305,54.38,54.4305,3500.0
2011-10-11 14:00:00,86.29,86.35,86.29,86.35,8800.0,54.4115,54.4494,54.4115,54.4494,8800.0
2011-10-11 14:30:00,86.33,86.43,86.33,86.41,25300.0,54.4368,54.4998,54.4368,54.4872,25300.0
2011-10-11 15:00:00,86.41,86.41,86.34,86.39,63300.0,54.4872,54.4872,54.4431,54.4746,63300.0
2011-10-11 15:30:00,86.39,86.47,86.39,86.45,28100.0,54.4746,54.525,54.4746,54.5124,28100.0
2011-10-12 09:30:00,86.27,86.4,86.08,86.37,56100.0,54.3989,54.4809,54.2791,54.462,56100.0
2011-10-12 10:00:00,86.38,86.43,86.27,86.32,23000.0,54.4683,54.4998,54.3989,54.4305,23000.0
2011-10-12 10:30:00,86.35,86.42,86.31,86.38,3300.0,54.4494,54.4935,54.4242,54.4683,3300.0
2011-10-12 11:00:00,86.31,86.41,86.3,86.36,8100.0,54.4242,54.4872,54.4179,54.4557,8100.0
2011-10-12 11:30:00,86.36,86.37,86.3,86.37,3900.0,54.4557,54.462,54.4179,54.462,3900.0
2011-10-12 12:00:00,86.36,86.39,86.31,86.32,11100.0,54.4557,54.4746,54.4242,54.4305,11100.0
2011-10-12 12:30:00,86.28,86.31,86.22,86.26,8400.0,54.4052,54.4242,54.3674,54.3926,8400.0
2011-10-12 13:00:00,86.21,86.21,86.1,86.2,18400.0,54.3611,54.3611,54.2917,54.3548,18400.0
2011-10-12 13:30:00,86.21,86.3,86.16,86.3,66400.0,54.3611,54.4179,54.3296,54.4179,66400.0
2011-10-12 14:00:00,86.34,86.36,86.23,86.36,9700.0,54.4431,54.4557,54.3737,54.4557,9700.0
2011-10-12 14:30:00,86.36,86.37,86.25,86.36,13200.0,54.4557,54.462,54.3863,54.4557,13200.0
2011-10-12 15:00:00,86.33,86.4,86.3,86.36,75100.0,54.4368,54.4809,54.4179,54.4557,75100.0
2011-10-12 15:30:00,86.39,86.43,86.25,86.27,79200.0,54.4746,54.4998,54.3863,54.3989,79200.0
2011-10-13 09:30:00,86.4,86.8,86.4,86.66,19500.0,54.4809,54.7331,54.4809,54.6449,19500.0
2011-10-13 10:00:00,86.65,86.77,86.48,86.66,3800.0,54.6385,54.7142,54.5314,54.6449,3800.0
2011-10-13 10:30:00,86.62,86.76,86.62,86.76,2300.0,54.6196,54.7079,54.6196,54.7079,2300.0
2011-10-13 11:00:00,86.66,86.77,86.65,86.73,3600.0,54.6449,54.7142,54.6385,54.689,3600.0
2011-10-13 11:30:00,86.73,86.73,86.6,86.64,8900.0,54.689,54.689,54.607,54.6322,8900.0
2011-10-13 12:00:00,86.63,86.67,86.6,86.64,3300.0,54.6259,54.6512,54.607,54.6322,3300.0
2011-10-13 12:30:00,86.68,86.73,86.64,86.64,4400.0,54.6575,54.689,54.6322,54.6322,4400.0
2011-10-13 13:00:00,86.67,86.77,86.57,86.67,4700.0,54.6512,54.7142,54.5881,54.6512,4700.0
2011-10-13 13:30:00,86.66,86.66,86.4,86.45,21900.0,54.6449,54.6449,54.4809,54.5124,21900.0
2011-10-13 14:00:00,86.52,86.68,86.43,86.66,22300.0,54.5566,54.6575,54.4998,54.6449,22300.0
2011-10-13 14:30:00,86.66,86.68,86.54,86.62,138100.0,54.6449,54.6575,54.5692,54.6196,138100.0
2011-10-13 15:00:00,86.55,86.6,86.46,86.47,21200.0,54.5755,54.607,54.5187,54.525,21200.0
2011-10-13 15:30:00,86.58,86.62,86.49,86.62,7700.0,54.5944,54.6196,54.5377,54.6196,7700.0
2011-10-14 09:30:00,86.43,86.43,86.3,86.39,16900.0,54.4998,54.4998,54.4179,54.4746,16900.0
2011-10-14 10:00:00,86.39,86.43,86.35,86.37,3600.0,54.4746,54.4998,54.4494,54.462,3600.0
2011-10-14 10:30:00,86.41,86.48,86.37,86.39,5100.0,54.4872,54.5314,54.462,54.4746,5100.0
2011-10-14 11:00:00,86.41,86.45,86.32,86.45,9400.0,54.4872,54.5124,54.4305,54.5124,9400.0
2011-10-14 11:30:00,86.45,86.45,86.36,86.43,9200.0,54.5124,54.5124,54.4557,54.4998,9200.0
2011-10-14 12:00:00,86.44,86.55,86.41,86.49,7500.0,54.5061,54.5755,54.4872,54.5377,7500.0
2011-10-14 12:30:00,86.44,86.55,86.44,86.55,1900.0,54.5061,54.5755,54.5061,54.5755,1900.0
2011-10-14 13:00:00,86.48,86.58,86.48,86.58,2200.0,54.5314,54.5944,54.5314,54.5944,2200.0
2011-10-14 13:30:00,86.58,86.59,86.48,86.52,19700.0,54.5944,54.6007,54.5314,54.5566,19700.0
2011-10-14 14:00:00,86.48,86.56,86.48,86.52,42700.0,54.5314,54.5818,54.5314,54.5566,42700.0
2011-10-14 14:30:00,86.52,86.57,86.51,86.56,19700.0,54.5566,54.5881,54.5503,54.5818,19700.0
2011-10-14 15:00:00,86.53,86.56,86.5,86.51,5500.0,54.5629,54.5818,54.544,54.5503,5500.0
2011-10-14 15:30:00,86.52,86.52,86.45,86.48,15500.0,54.5566,54.5566,54.5124,54.5314,15500.0
2011-10-17 09:30:00,86.55,86.67,86.45,86.67,20100.0,54.5755,54.6512,54.5124,54.6512,20100.0
2011-10-17 10:00:00,86.66,86.66,86.53,86.61,8600.0,54.6449,54.6449,54.5629,54.6133,8600.0
2011-10-17 10:30:00,86.63,86.66,86.59,86.59,4200.0,54.6259,54.6449,54.6007,54.6007,4200.0
2011-10-17 11:00:00,86.59,86.62,86.57,86.61,7100.0,54.6007,54.6196,54.5881,54.6133,7100.0
2011-10-17 11:30:00,86.58,86.63,86.54,86.58,3200.0,54.5944,54.6259,54.5692,54.5944,3200.0
2011-10-17 12:00:00,86.58,86.66,86.58,86.64,2300.0,54.5944,54.6449,54.5944,54.6322,2300.0
2011-10-17 12:30:00,86.65,86.68,86.61,86.68,4400.0,54.6385,54.6575,54.6133,54.6575,4400.0
2011-10-17 13:00:00,86.68,86.68,86.63,86.67,4200.0,54.6575,54.6575,54.6259,54.6512,4200.0
2011-10-17 13:30:00,86.67,86.69,86.64,86.66,38000.0,54.6512,54.6638,54.6322,54.6449,38000.0
2011-10-17 14:00:00,86.68,86.68,86.63,86.66,3700.0,54.6575,54.6575,54.6259,54.6449,3700.0
2011-10-17 14:30:00,86.66,86.74,86.66,86.72,6100.0,54.6449,54.6953,54.6449,54.6827,6100.0
2011-10-17 15:00:00,86.73,86.74,86.65,86.69,7300.0,54.689,54.6953,54.6385,54.6638,7300.0
2011-10-17 15:30:00,86.69,86.74,86.65,86.74,12500.0,54.6638,54.6953,54.6385,54.6953,12500.0
2011-10-18 09:30:00,86.8,86.95,86.7,86.95,18800.0,54.7331,54.8277,54.6701,54.8277,18800.0
2011-10-18 10:00:00,86.85,86.93,86.79,86.87,6500.0,54.7647,54.8151,54.7268,54.7773,6500.0
2011-10-18 10:30:00,86.78,86.85,86.74,86.79,3700.0,54.7205,54.7647,54.6953,54.7268,3700.0
2011-10-18 11:00:00,86.81,86.84,86.77,86.83,7400.0,54.7394,54.7584,54.7142,54.7521,7400.0
2011-10-18 11:30:00,86.93,86.93,86.81,86.84,6000.0,54.8151,54.8151,54.7394,54.7584,6000.0
2011-10-18 12:00:00,86.88,86.9,86.76,86.84,22200.0,54.7836,54.7962,54.7079,54.7584,22200.0
2011-10-18 12:30:00,86.91,86.92,86.8,86.83,2200.0,54.8025,54.8088,54.7331,54.7521,2200.0
2011-10-18 13:00:00,86.81,86.85,86.77,86.83,7400.0,54.7394,54.7647,54.7142,54.7521,7400.0
2011-10-18 13:30:00,86.78,86.86,86.74,86.74,1400.0,54.7205,54.771,54.6953,54.6953,1400.0
2011-10-18 14:00:00,86.85,86.9,86.79,86.8,5000.0,54.7647,54.7962,54.7268,54.7331,5000.0
2011-10-18 14:30:00,86.82,86.82,86.76,86.81,16000.0,54.7457,54.7457,54.7079,54.7394,16000.0
2011-10-18 15:00:00,86.81,86.82,86.57,86.66,248800.0,54.7394,54.7457,54.5881,54.6449,248800.0
2011-10-18 15:30:00,86.71,86.75,86.61,86.75,17700.0,54.6764,54.7016,54.6133,54.7016,17700.0
2011-10-19 09:30:00,86.72,86.9,86.66,86.81,20200.0,54.6827,54.7962,54.6449,54.7394,20200.0
2011-10-19 10:00:00,86.82,86.91,86.72,86.82,23900.0,54.7457,54.8025,54.6827,54.7457,23900.0
2011-10-19 10:30:00,86.78,86.87,86.73,86.73,3000.0,54.7205,54.7773,54.689,54.689,3000.0
2011-10-19 11:00:00,86.8,86.84,86.75,86.79,7300.0,54.7331,54.7584,54.7016,54.7268,7300.0
2011-10-19 11:30:00,86.79,86.86,86.76,86.86,4600.0,54.7268,54.771,54.7079,54.771,4600.0
2011-10-19 12:00:00,86.82,86.85,86.79,86.8,13200.0,54.7457,54.7647,54.7268,54.7331,13200.0
2011-10-19 12:30:00,86.82,86.83,86.78,86.8,33900.0,54.7457,54.7521,54.7205,54.7331,33900.0
2011-10-19 13:00:00,86.8,86.8,86.65,86.75,8100.0,54.7331,54.7331,54.6385,54.7016,8100.0
2011-10-19 13:30:00,86.79,86.82,86.73,86.73,6000.0,54.7268,54.7457,54.689,54.689,6000.0
2011-10-19 14:00:00,86.78,86.91,86.77,86.91,5200.0,54.7205,54.8025,54.7142,54.8025,5200.0
2011-10-19 14:30:00,86.94,86.95,86.89,86.89,5600.0,54.8214,54.8277,54.7899,54.7899,5600.0
2011-10-19 15:00:00,86.93,86.98,86.9,86.93,18500.0,54.8151,54.8466,54.7962,54.8151,18500.0
2011-10-19 15:30:00,86.94,86.98,86.84,86.95,26800.0,54.8214,54.8466,54.7584,54.8277,26800.0
2011-10-20 09:30:00,86.75,86.85,86.62,86.75,8100.0,54.7016,54.7647,54.6196,54.7016,8100.0
2011-10-20 10:00:00,86.7,86.79,86.66,86.78,67100.0,54.6701,54.7268,54.6449,54.7205,67100.0
2011-10-20 10:30:00,86.76,86.95,86.76,86.95,7800.0,54.7079,54.8277,54.7079,54.8277,7800.0
2011-10-20 11:00:00,87.0,87.04,86.95,86.98,7500.0,54.8592,54.8845,54.8277,54.8466,7500.0
2011-10-20 11:30:00,86.99,87.09,86.94,87.09,4000.0,54.8529,54.916,54.8214,54.916,4000.0
2011-10-20 12:00:00,87.07,87.1,87.05,87.05,900.0,54.9034,54.9223,54.8908,54.8908,900.0
2011-10-20 12:30:00,87.09,87.09,86.94,86.96,16300.0,54.916,54.916,54.8214,54.834,16300.0
2011-10-20 13:00:00,87.0,87.0,86.74,86.77,34700.0,54.8592,54.8592,54.6953,54.7142,34700.0
2011-10-20 13:30:00,86.81,86.89,86.74,86.89,1400.0,54.7394,54.7899,54.6953,54.7899,1400.0
2011-10-20 14:00:00,86.88,86.92,86.82,86.82,50300.0,54.7836,54.8088,54.7457,54.7457,50300.0
2011-10-20 14:30:00,86.89,86.89,86.78,86.78,5500.0,54.7899,54.7899,54.7205,54.7205,5500.0
2011-10-20 15:00:00,86.82,86.88,86.77,86.87,17600.0,54.7457,54.7836,54.7142,54.7773,17600.0
2011-10-20 15:30:00,86.85,86.9,86.81,86.85,70800.0,54.7647,54.7962,54.7394,54.7647,70800.0
2011-10-21 09:30:00,86.74,86.95,86.74,86.86,6000.0,54.6953,54.8277,54.6953,54.771,6000.0
2011-10-21 10:00:00,86.78,86.83,86.78,86.78,1500.0,54.7205,54.7521,54.7205,54.7205,1500.0
2011-10-21 10:30:00,86.8,86.81,86.7,86.81,47700.0,54.7331,54.7394,54.6701,54.7394,47700.0
2011-10-21 11:00:00,86.82,86.83,86.71,86.79,53200.0,54.7457,54.7521,54.6764,54.7268,53200.0
2011-10-21 11:30:00,86.78,86.8,86.73,86.74,26700.0,54.7205,54.7331,54.689,54.6953,26700.0
2011-10-21 12:00:00,86.78,86.8,86.75,86.8,5200.0,54.7205,54.7331,54.7016,54.7331,5200.0
2011-10-21 12:30:00,86.79,86.8,86.77,86.8,15500.0,54.7268,54.7331,54.7142,54.7331,15500.0
2011-10-21 13:00:00,86.88,86.99,86.79,86.94,7900.0,54.7836,54.8529,54.7268,54.8214,7900.0
2011-10-21 13:30:00,86.86,86.99,86.86,86.99,3600.0,54.771,54.8529,54.771,54.8529,3600.0
2011-10-21 14:00:00,86.93,86.97,86.89,86.97,4700.0,54.8151,54.8403,54.7899,54.8403,4700.0
2011-10-21 14:30:00,86.97,87.02,86.89,87.02,14200.0,54.8403,54.8719,54.7899,54.8719,14200.0
2011-10-21 15:00:00,87.0,87.0,86.88,86.96,13100.0,54.8592,54.8592,54.7836,54.834,13100.0
2011-10-21 15:30:00,86.96,86.96,86.85,86.93,11500.0,54.834,54.834,54.7647,54.8151,11500.0
2011-10-24 09:30:00,87.0,87.0,86.8,86.89,17200.0,54.8592,54.8592,54.7331,54.7899,17200.0
2011-10-24 10:00:00,86.92,86.92,86.81,86.87,8400.0,54.8088,54.8088,54.7394,54.7773,8400.0
2011-10-24 10:30:00,86.84,86.92,86.82,86.86,4100.0,54.7584,54.8088,54.7457,54.771,4100.0
2011-10-24 11:00:00,86.94,86.95,86.84,86.89,4300.0,54.8214,54.8277,54.7584,54.7899,4300.0
2011-10-24 11:30:00,86.84,86.9,86.8,86.85,23200.0,54.7584,54.7962,54.7331,54.7647,23200.0
2011-10-24 12:00:00,86.85,86.85,86.66,86.77,31900.0,54.7647,54.7647,54.6449,54.7142,31900.0
2011-10-24 12:30:00,86.74,86.79,86.71,86.78,7400.0,54.6953,54.7268,54.6764,54.7205,7400.0
2011-10-24 13:00:00,86.78,86.78,86.71,86.77,3600.0,54.7205,54.7205,54.6764,54.7142,3600.0
2011-10-24 13:30:00,86.77,86.82,86.75,86.8,27700.0,54.7142,54.7457,54.7016,54.7331,27700.0
2011-10-24 14:00:00,86.79,86.84,86.79,86.8,3500.0,54.7268,54.7584,54.7268,54.7331,3500.0
2011-10-24 14:30:00,86.81,86.81,86.79,86.8,7300.0,54.7394,54.7394,54.7268,54.7331,7300.0
2011-10-24 15:00:00,86.8,86.85,86.75,86.85,15700.0,54.7331,54.7647,54.7016,54.7647,15700.0
2011-10-24 15:30:00,86.87,86.89,86.8,86.89,8700.0,54.7773,54.7899,54.7331,54.7899,8700.0
2011-10-25 09:30:00,86.93,87.07,86.92,87.02,14700.0,54.8151,54.9034,54.8088,54.8719,14700.0
2011-10-25 10:00:00,86.98,87.12,86.98,87.07,2700.0,54.8466,54.9349,54.8466,54.9034,2700.0
2011-10-25 10:30:00,87.09,87.18,87.03,87.16,13000.0,54.916,54.9727,54.8782,54.9601,13000.0
2011-10-25 11:00:00,87.24,87.25,87.08,87.17,6900.0,55.0106,55.0169,54.9097,54.9664,6900.0
2011-10-25 11:30:00,87.2,87.22,87.15,87.18,13700.0,54.9854,54.998,54.9538,54.9727,13700.0
2011-10-25 12:00:00,87.21,87.21,87.13,87.16,7300.0,54.9917,54.9917,54.9412,54.9601,7300.0
2011-10-25 12:30:00,87.13,87.23,87.12,87.2,6900.0,54.9412,55.0043,54.9349,54.9854,6900.0
2011-10-25 13:00:00,87.2,87.27,87.12,87.23,25700.0,54.9854,55.0295,54.9349,55.0043,25700.0
2011-10-25 13:30:00,87.24,87.3,87.2,87.27,4700.0,55.0106,55.0484,54.9854,55.0295,4700.0
2011-10-25 14:00:00,87.28,87.45,87.28,87.37,6000.0,55.0358,55.143,55.0358,55.0926,6000.0
2011-10-25 14:30:00,87.35,87.45,87.31,87.39,9500.0,55.0799,55.143,55.0547,55.1052,9500.0
2011-10-25 15:00:00,87.39,87.5,87.31,87.41,12100.0,55.1052,55.1745,55.0547,55.1178,12100.0
2011-10-25 15:30:00,87.43,87.53,87.27,87.53,16100.0,55.1304,55.1934,55.0295,55.1934,16100.0
2011-10-26 09:30:00,87.19,87.26,87.15,87.15,23700.0,54.9791,55.0232,54.9538,54.9538,23700.0
2011-10-26 10:00:00,87.29,87.29,87.15,87.24,34100.0,55.0421,55.0421,54.9538,55.0106,34100.0
2011-10-26 10:30:00,87.28,87.4,87.22,87.36,2300.0,55.0358,55.1115,54.998,55.0863,2300.0
2011-10-26 11:00:00,87.34,87.38,87.31,87.38,14700.0,55.0736,55.0989,55.0547,55.0989,14700.0
2011-10-26 11:30:00,87.34,87.34,87.22,87.29,2100.0,55.0736,55.0736,54.998,55.0421,2100.0
2011-10-26 12:00:00,87.28,87.35,87.22,87.32,9800.0,55.0358,55.0799,54.998,55.061,9800.0
2011-10-26 12:30:00,87.26,87.34,87.15,87.34,55100.0,55.0232,55.0736,54.9538,55.0736,55100.0
2011-10-26 13:00:00,87.27,87.43,87.27,87.38,4000.0,55.0295,55.1304,55.0295,55.0989,4000.0
2011-10-26 13:30:00,87.36,87.37,87.22,87.31,12200.0,55.0863,55.0926,54.998,55.0547,12200.0
2011-10-26 14:00:00,87.27,87.32,87.17,87.26,19400.0,55.0295,55.061,54.9664,55.0232,19400.0
2011-10-26 14:30:00,87.23,87.26,87.11,87.18,13500.0,55.0043,55.0232,54.9286,54.9727,13500.0
2011-10-26 15:00:00,87.24,87.24,87.1,87.22,11100.0,55.0106,55.0106,54.9223,54.998,11100.0
2011-10-26 15:30:00,87.22,87.25,87.16,87.21,17500.0,54.998,55.0169,54.9601,54.9917,17500.0
2011-10-27 09:30:00,87.0,87.06,86.89,87.0,14300.0,54.8592,54.8971,54.7899,54.8592,14300.0
2011-10-27 10:00:00,86.96,87.14,86.96,87.14,9100.0,54.834,54.9475,54.834,54.9475,9100.0
2011-10-27 10:30:00,87.11,87.15,87.01,87.1,10900.0,54.9286,54.9538,54.8656,54.9223,10900.0
2011-10-27 11:00:00,87.01,87.07,86.9,87.02,3500.0,54.8656,54.9034,54.7962,54.8719,3500.0
2011-10-27 11:30:00,86.95,87.08,86.95,87.0,7100.0,54.8277,54.9097,54.8277,54.8592,7100.0
2011-10-27 12:00:00,87.02,87.03,86.95,86.95,6200.0,54.8719,54.8782,54.8277,54.8277,6200.0
2011-10-27 12:30:00,86.99,87.03,86.92,87.0,4400.0,54.8529,54.8782,54.8088,54.8592,4400.0
2011-10-27 13:00:00,87.01,87.01,86.69,86.84,34200.0,54.8656,54.8656,54.6638,54.7584,34200.0
2011-10-27 13:30:00,86.88,86.88,86.65,86.73,17900.0,54.7836,54.7836,54.6385,54.689,17900.0
2011-10-27 14:00:00,86.66,86.69,86.48,86.65,9200.0,54.6449,54.6638,54.5314,54.6385,9200.0
2011-10-27 14:30:00,86.64,86.67,86.57,86.64,45200.0,54.6322,54.6512,54.5881,54.6322,45200.0
2011-10-27 15:00:00,86.64,86.74,86.57,86.57,8900.0,54.6322,54.6953,54.5881,54.5881,8900.0
2011-10-27 15:30:00,86.68,86.77,86.62,86.75,20400.0,54.6575,54.7142,54.6196,54.7016,20400.0
2011-10-28 09:30:00,86.79,86.85,86.58,86.68,3500.0,54.7268,54.7647,54.5944,54.6575,3500.0
2011-10-28 10:00:00,86.77,86.77,86.64,86.75,1200.0,54.7142,54.7142,54.6322,54.7016,1200.0
2011-10-28 10:30:00,86.75,86.81,86.69,86.77,5600.0,54.7016,54.7394,54.6638,54.7142,5600.0
2011-10-28 11:00:00,86.75,86.85,86.74,86.79,6300.0,54.7016,54.7647,54.6953,54.7268,6300.0
2011-10-28 11:30:00,86.77,86.97,86.77,86.95,6600.0,54.7142,54.8403,54.7142,54.8277,6600.0
2011-10-28 12:00:00,86.98,87.0,86.9,86.92,8600.0,54.8466,54.8592,54.7962,54.8088,8600.0
2011-10-28 12:30:00,86.95,86.99,86.79,86.84,20000.0,54.8277,54.8529,54.7268,54.7584,20000.0
2011-10-28 13:00:00,86.85,86.93,86.75,86.79,2800.0,54.7647,54.8151,54.7016,54.7268,2800.0
2011-10-28 13:30:00,86.75,86.93,86.75,86.92,6400.0,54.7016,54.8151,54.7016,54.8088,6400.0
2011-10-28 14:00:00,86.91,86.98,86.82,86.83,6400.0,54.8025,54.8466,54.7457,54.7521,6400.0
2011-10-28 14:30:00,86.97,87.0,86.83,87.0,7200.0,54.8403,54.8592,54.7521,54.8592,7200.0
2011-10-28 15:00:00,87.0,87.0,86.85,86.95,54500.0,54.8592,54.8592,54.7647,54.8277,54500.0
2011-10-28 15:30:00,86.95,86.95,86.84,86.94,9200.0,54.8277,54.8277,54.7584,54.8214,9200.0
2011-10-31 09:30:00,87.33,87.33,87.06,87.26,7200.0,55.0673,55.0673,54.8971,55.0232,7200.0
2011-10-31 10:00:00,87.24,87.36,87.18,87.3,21400.0,55.0106,55.0863,54.9727,55.0484,21400.0
2011-10-31 10:30:00,87.26,87.34,87.23,87.34,6100.0,55.0232,55.0736,55.0043,55.0736,6100.0
2011-10-31 11:00:00,87.34,87.44,87.29,87.29,8100.0,55.0736,55.1367,55.0421,55.0421,8100.0
2011-10-31 11:30:00,87.27,87.34,87.27,87.31,600.0,55.0295,55.0736,55.0295,55.0547,600.0
2011-10-31 12:00:00,87.35,87.42,87.26,87.42,5400.0,55.0799,55.1241,55.0232,55.1241,5400.0
2011-10-31 12:30:00,87.45,87.46,87.37,87.38,7200.0,55.143,55.1493,55.0926,55.0989,7200.0
2011-10-31 13:00:00,87.41,87.44,87.3,87.44,5600.0,55.1178,55.1367,55.0484,55.1367,5600.0
2011-10-31 13:30:00,87.35,87.44,87.25,87.39,7300.0,55.0799,55.1367,55.0169,55.1052,7300.0
2011-10-31 14:00:00,87.39,87.41,87.24,87.36,26600.0,55.1052,55.1178,55.0106,55.0863,26600.0
2011-10-31 14:30:00,87.35,87.47,87.32,87.47,17300.0,55.0799,55.1556,55.061,55.1556,17300.0
2011-10-31 15:00:00,87.48,87.61,87.38,87.61,17100.0,55.1619,55.2439,55.0989,55.2439,17100.0
2011-10-31 15:30:00,87.62,87.69,87.54,87.69,10400.0,55.2502,55.2943,55.1998,55.2943,10400.0
2011-11-01 09:30:00,87.76,87.77,87.51,87.7,17400.0,55.5012,55.5075,55.3431,55.4632,17400.0
2011-11-01 10:00:00,87.68,87.82,87.54,87.58,22600.0,55.4506,55.5391,55.362,55.3873,22600.0
2011-11-01 10:30:00,87.63,87.66,87.54,87.64,2700.0,55.419,55.4379,55.362,55.4253,2700.0
2011-11-01 11:00:00,87.66,87.79,87.63,87.76,7200.0,55.4379,55.5201,55.419,55.5012,7200.0
2011-11-01 11:30:00,87.77,87.95,87.76,87.92,16000.0,55.5075,55.6213,55.5012,55.6024,16000.0
2011-11-01 12:00:00,87.92,87.95,87.77,87.92,15300.0,55.6024,55.6213,55.5075,55.6024,15300.0
2011-11-01 12:30:00,87.88,87.91,87.8,87.91,7700.0,55.5771,55.596,55.5265,55.596,7700.0
2011-11-01 13:00:00,87.85,87.85,87.72,87.72,1700.0,55.5581,55.5581,55.4759,55.4759,1700.0
2011-11-01 13:30:00,87.61,87.65,87.51,87.64,12800.0,55.4063,55.4316,55.3431,55.4253,12800.0
2011-11-01 14:00:00,87.65,87.67,87.56,87.65,7900.0,55.4316,55.4443,55.3747,55.4316,7900.0
2011-11-01 14:30:00,87.66,87.84,87.65,87.81,6100.0,55.4379,55.5518,55.4316,55.5328,6100.0
2011-11-01 15:00:00,87.81,87.94,87.79,87.91,80100.0,55.5328,55.615,55.5201,55.596,80100.0
2011-11-01 15:30:00,87.91,87.92,87.83,87.92,33000.0,55.596,55.6024,55.5454,55.6024,33000.0
2011-11-02 09:30:00,87.77,87.97,87.62,87.92,16600.0,55.5075,55.634,55.4126,55.6024,16600.0
2011-11-02 10:00:00,87.92,87.95,87.79,87.87,11100.0,55.6024,55.6213,55.5201,55.5707,11100.0
2011-11-02 10:30:00,87.89,87.89,87.85,87.87,7800.0,55.5834,55.5834,55.5581,55.5707,7800.0
2011-11-02 11:00:00,87.9,87.92,87.74,87.82,14000.0,55.5897,55.6024,55.4885,55.5391,14000.0
2011-11-02 11:30:00,87.81,87.87,87.77,87.87,6700.0,55.5328,55.5707,55.5075,55.5707,6700.0
2011-11-02 12:00:00,87.86,87.92,87.84,87.87,8200.0,55.5644,55.6024,55.5518,55.5707,8200.0
2011-11-02 12:30:00,87.9,87.9,87.7,87.87,600.0,55.5897,55.5897,55.4632,55.5707,600.0
2011-11-02 13:00:00,87.85,87.93,87.85,87.93,4500.0,55.5581,55.6087,55.5581,55.6087,4500.0
2011-11-02 13:30:00,87.93,87.95,87.88,87.92,5700.0,55.6087,55.6213,55.5771,55.6024,5700.0
2011-11-02 14:00:00,87.95,87.99,87.86,87.99,15300.0,55.6213,55.6466,55.5644,55.6466,15300.0
2011-11-02 14:30:00,87.99,87.99,87.87,87.93,21400.0,55.6466,55.6466,55.5707,55.6087,21400.0
2011-11-02 15:00:00,87.93,87.98,87.87,87.98,10300.0,55.6087,55.6403,55.5707,55.6403,10300.0
2011-11-02 15:30:00,87.92,88.0,87.91,88.0,7000.0,55.6024,55.653,55.596,55.653,7000.0
2011-11-03 09:30:00,87.73,87.85,87.7,87.85,6300.0,55.4822,55.5581,55.4632,55.5581,6300.0
2011-11-03 10:00:00,87.87,87.95,87.77,87.77,3600.0,55.5707,55.6213,55.5075,55.5075,3600.0
2011-11-03 10:30:00,87.77,87.8,87.72,87.73,12900.0,55.5075,55.5265,55.4759,55.4822,12900.0
2011-11-03 11:00:00,87.83,87.88,87.83,87.86,6700.0,55.5454,55.5771,55.5454,55.5644,6700.0
2011-11-03 11:30:00,87.81,87.92,87.81,87.89,3600.0,55.5328,55.6024,55.5328,55.5834,3600.0
2011-11-03 12:00:00,87.91,87.91,87.85,87.85,1800.0,55.596,55.596,55.5581,55.5581,1800.0
2011-11-03 12:30:00,87.88,87.91,87.81,87.81,6000.0,55.5771,55.596,55.5328,55.5328,6000.0
2011-11-03 13:00:00,87.86,87.91,87.8,87.9,16700.0,55.5644,55.596,55.5265,55.5897,16700.0
2011-11-03 13:30:00,87.89,87.91,87.82,87.86,53700.0,55.5834,55.596,55.5391,55.5644,53700.0
2011-11-03 14:00:00,87.85,87.96,87.85,87.86,12200.0,55.5581,55.6277,55.5581,55.5644,12200.0
2011-11-03 14:30:00,87.9,87.9,87.83,87.86,20500.0,55.5897,55.5897,55.5454,55.5644,20500.0
2011-11-03 15:00:00,87.85,87.92,87.82,87.88,7800.0,55.5581,55.6024,55.5391,55.5771,7800.0
2011-11-03 15:30:00,87.85,87.89,87.8,87.84,6700.0,55.5581,55.5834,55.5265,55.5518,6700.0
2011-11-04 09:30:00,87.83,87.83,87.7,87.71,10100.0,55.5454,55.5454,55.4632,55.4695,10100.0
2011-11-04 10:00:00,87.71,87.78,87.63,87.78,201900.0,55.4695,55.5138,55.419,55.5138,201900.0
2011-11-04 10:30:00,87.8,87.82,87.71,87.77,2700.0,55.5265,55.5391,55.4695,55.5075,2700.0
2011-11-04 11:00:00,87.72,87.79,87.68,87.78,3400.0,55.4759,55.5201,55.4506,55.5138,3400.0
2011-11-04 11:30:00,87.77,87.78,87.72,87.78,5400.0,55.5075,55.5138,55.4759,55.5138,5400.0
2011-11-04 12:00:00,87.79,87.79,87.72,87.73,1900.0,55.5201,55.5201,55.4759,55.4822,1900.0
2011-11-04 12:30:00,87.71,87.86,87.71,87.86,2200.0,55.4695,55.5644,55.4695,55.5644,2200.0
2011-11-04 13:00:00,87.87,87.87,87.82,87.87,7800.0,55.5707,55.5707,55.5391,55.5707,7800.0
2011-11-04 13:30:00,87.87,87.89,87.83,87.85,17100.0,55.5707,55.5834,55.5454,55.5581,17100.0
2011-11-04 14:00:00,87.87,87.88,87.79,87.84,20000.0,55.5707,55.5771,55.5201,55.5518,20000.0
2011-11-04 14:30:00,87.83,87.9,87.8,87.9,19100.0,55.5454,55.5897,55.5265,55.5897,19100.0
2011-11-04 15:00:00,87.9,87.97,87.85,87.95,16300.0,55.5897,55.634,55.5581,55.6213,16300.0
2011-11-04 15:30:00,87.94,87.96,87.91,87.94,7800.0,55.615,55.6277,55.596,55.615,7800.0
2011-11-07 09:30:00,87.82,87.82,87.7,87.82,22300.0,55.5391,55.5391,55.4632,55.5391,22300.0
2011-11-07 10:00:00,87.81,87.85,87.75,87.85,4100.0,55.5328,55.5581,55.4948,55.5581,4100.0
2011-11-07 10:30:00,87.85,87.92,87.82,87.91,7100.0,55.5581,55.6024,55.5391,55.596,7100.0
2011-11-07 11:00:00,87.92,87.93,87.82,87.9,5600.0,55.6024,55.6087,55.5391,55.5897,5600.0
2011-11-07 11:30:00,87.94,88.07,87.91,88.03,6900.0,55.615,55.6972,55.596,55.6719,6900.0
2011-11-07 12:00:00,88.04,88.1,87.98,88.07,3600.0,55.6782,55.7162,55.6403,55.6972,3600.0
2011-11-07 12:30:00,88.08,88.12,88.05,88.08,4600.0,55.7035,55.7288,55.6846,55.7035,4600.0
2011-11-07 13:00:00,88.11,88.12,88.06,88.1,3700.0,55.7225,55.7288,55.6909,55.7162,3700.0
2011-11-07 13:30:00,88.14,88.15,88.03,88.05,7200.0,55.7415,55.7478,55.6719,55.6846,7200.0
2011-11-07 14:00:00,87.99,88.0,87.95,87.99,3100.0,55.6466,55.653,55.6213,55.6466,3100.0
2011-11-07 14:30:00,87.99,88.0,87.95,87.95,9400.0,55.6466,55.653,55.6213,55.6213,9400.0
2011-11-07 15:00:00,87.98,87.99,87.91,87.93,12700.0,55.6403,55.6466,55.596,55.6087,12700.0
2011-11-07 15:30:00,87.95,87.96,87.9,87.93,8200.0,55.6213,55.6277,55.5897,55.6087,8200.0
2011-11-08 09:30:00,87.95,87.95,87.87,87.88,20000.0,55.6213,55.6213,55.5707,55.5771,20000.0
2011-11-08 10:00:00,87.93,88.03,87.91,88.0,5700.0,55.6087,55.6719,55.596,55.653,5700.0
2011-11-08 10:30:00,88.01,88.01,87.94,87.94,2700.0,55.6593,55.6593,55.615,55.615,2700.0
2011-11-08 11:00:00,87.93,88.02,87.9,88.01,4700.0,55.6087,55.6656,55.5897,55.6593,4700.0
2011-11-08 11:30:00,88.0,88.0,87.93,87.96,4200.0,55.653,55.653,55.6087,55.6277,4200.0
2011-11-08 12:00:00,87.94,87.99,87.92,87.92,2600.0,55.615,55.6466,55.6024,55.6024,2600.0
2011-11-08 12:30:00,87.98,88.02,87.92,88.01,6400.0,55.6403,55.6656,55.6024,55.6593,6400.0
2011-11-08 13:00:00,88.0,88.0,87.9,87.95,6600.0,55.653,55.653,55.5897,55.6213,6600.0
2011-11-08 13:30:00,87.94,87.95,87.79,87.79,8000.0,55.615,55.6213,55.5201,55.5201,8000.0
2011-11-08 14:00:00,87.82,87.86,87.79,87.8,4500.0,55.5391,55.5644,55.5201,55.5265,4500.0
2011-11-08 14:30:00,87.78,87.8,87.67,87.68,17700.0,55.5138,55.5265,55.4443,55.4506,17700.0
2011-11-08 15:00:00,87.74,87.74,87.66,87.7,25700.0,55.4885,55.4885,55.4379,55.4632,25700.0
2011-11-08 15:30:00,87.66,87.67,87.58,87.65,17100.0,55.4379,55.4443,55.3873,55.4316,17100.0
2011-11-09 09:30:00,88.05,88.18,87.98,88.17,6100.0,55.6846,55.7668,55.6403,55.7605,6100.0
2011-11-09 10:00:00,88.11,88.12,88.0,88.05,7000.0,55.7225,55.7288,55.653,55.6846,7000.0
2011-11-09 10:30:00,88.05,88.05,87.91,87.91,3400.0,55.6846,55.6846,55.596,55.596,3400.0
2011-11-09 11:00:00,87.9,87.94,87.84,87.87,3400.0,55.5897,55.615,55.5518,55.5707,3400.0
2011-11-09 11:30:00,87.89,87.94,87.77,87.77,3600.0,55.5834,55.615,55.5075,55.5075,3600.0
2011-11-09 12:00:00,87.78,87.99,87.77,87.93,3700.0,55.5138,55.6466,55.5075,55.6087,3700.0
2011-11-09 12:30:00,87.86,87.97,87.76,87.8,8100.0,55.5644,55.634,55.5012,55.5265,8100.0
2011-11-09 13:00:00,87.81,87.83,87.74,87.82,4600.0,55.5328,55.5454,55.4885,55.5391,4600.0
2011-11-09 13:30:00,87.78,87.96,87.69,87.94,2300.0,55.5138,55.6277,55.4569,55.615,2300.0
2011-11-09 14:00:00,87.96,88.08,87.92,88.07,14500.0,55.6277,55.7035,55.6024,55.6972,14500.0
2011-11-09 14:30:00,87.98,88.08,87.98,88.06,17700.0,55.6403,55.7035,55.6403,55.6909,17700.0
2011-11-09 15:00:00,88.08,88.08,87.99,88.03,16800.0,55.7035,55.7035,55.6466,55.6719,16800.0
2011-11-09 15:30:00,88.01,88.04,87.97,88.02,16100.0,55.6593,55.6782,55.634,55.6656,16100.0
2011-11-10 09:30:00,87.71,87.83,87.65,87.81,18900.0,55.4695,55.5454,55.4316,55.5328,18900.0
2011-11-10 10:00:00,87.8,87.88,87.8,87.88,1000.0,55.5265,55.5771,55.5265,55.5771,1000.0
2011-11-10 10:30:00,87.91,87.92,87.6,87.76,18200.0,55.596,55.6024,55.4,55.5012,18200.0
2011-11-10 11:00:00,87.8,87.8,87.64,87.65,5500.0,55.5265,55.5265,55.4253,55.4316,5500.0
2011-11-10 11:30:00,87.66,87.72,87.63,87.69,2800.0,55.4379,55.4759,55.419,55.4569,2800.0
2011-11-10 12:00:00,87.67,87.69,87.64,87.65,1600.0,55.4443,55.4569,55.4253,55.4316,1600.0
2011-11-10 12:30:00,87.68,87.68,87.61,87.61,1700.0,55.4506,55.4506,55.4063,55.4063,1700.0
2011-11-10 13:00:00,87.61,87.61,87.42,87.53,7800.0,55.4063,55.4063,55.2861,55.3557,7800.0
2011-11-10 13:30:00,87.54,87.6,87.52,87.6,3000.0,55.362,55.4,55.3494,55.4,3000.0
2011-11-10 14:00:00,87.61,87.71,87.61,87.7,4400.0,55.4063,55.4695,55.4063,55.4632,4400.0
2011-11-10 14:30:00,87.69,87.73,87.65,87.71,10800.0,55.4569,55.4822,55.4316,55.4695,10800.0
2011-11-10 15:00:00,87.74,87.83,87.68,87.79,13400.0,55.4885,55.5454,55.4506,55.5201,13400.0
2011-11-10 15:30:00,87.79,87.81,87.73,87.77,14200.0,55.5201,55.5328,55.4822,55.5075,14200.0
2011-11-11 09:30:00,87.56,87.64,87.53,87.57,19700.0,55.3747,55.4253,55.3557,55.381,19700.0
2011-11-11 10:00:00,87.66,87.7,87.57,87.63,9300.0,55.4379,55.4632,55.381,55.419,9300.0
2011-11-11 10:30:00,87.56,87.56,87.5,87.56,2900.0,55.3747,55.3747,55.3367,55.3747,2900.0
2011-11-11 11:00:00,87.53,87.55,87.42,87.45,7000.0,55.3557,55.3684,55.2861,55.3051,7000.0
2011-11-11 11:30:00,87.49,87.49,87.43,87.43,1900.0,55.3304,55.3304,55.2925,55.2925,1900.0
2011-11-11 12:00:00,87.47,87.53,87.45,87.52,3000.0,55.3178,55.3557,55.3051,55.3494,3000.0
2011-11-11 12:30:00,87.49,87.53,87.49,87.49,1200.0,55.3304,55.3557,55.3304,55.3304,1200.0
2011-11-11 13:00:00,87.46,87.5,87.42,87.5,4500.0,55.3114,55.3367,55.2861,55.3367,4500.0
2011-11-11 13:30:00,87.48,87.48,87.43,87.46,3600.0,55.3241,55.3241,55.2925,55.3114,3600.0
2011-11-11 14:00:00,87.47,87.47,87.42,87.44,4200.0,55.3178,55.3178,55.2861,55.2988,4200.0
2011-11-11 14:30:00,87.43,87.47,87.42,87.47,3600.0,55.2925,55.3178,55.2861,55.3178,3600.0
2011-11-11 15:00:00,87.47,87.58,87.47,87.49,6200.0,55.3178,55.3873,55.3178,55.3304,6200.0
2011-11-11 15:30:00,87.53,87.58,87.52,87.55,12500.0,55.3557,55.3873,55.3494,55.3684,12500.0
2011-11-14 09:30:00,87.75,87.91,87.67,87.75,28800.0,55.4948,55.596,55.4443,55.4948,28800.0
2011-11-14 10:00:00,87.74,87.74,87.67,87.67,1900.0,55.4885,55.4885,55.4443,55.4443,1900.0
2011-11-14 10:30:00,87.63,87.73,87.63,87.65,5400.0,55.419,55.4822,55.419,55.4316,5400.0
2011-11-14 11:00:00,87.62,87.75,87.62,87.75,1300.0,55.4126,55.4948,55.4126,55.4948,1300.0
2011-11-14 11:30:00,87.72,87.75,87.7,87.75,2400.0,55.4759,55.4948,55.4632,55.4948,2400.0
2011-11-14 12:00:00,87.74,87.88,87.74,87.85,20300.0,55.4885,55.5771,55.4885,55.5581,20300.0
2011-11-14 12:30:00,87.81,87.84,87.77,87.78,6100.0,55.5328,55.5518,55.5075,55.5138,6100.0
2011-11-14 13:00:00,87.81,87.84,87.72,87.72,8500.0,55.5328,55.5518,55.4759,55.4759,8500.0
2011-11-14 13:30:00,87.7,87.76,87.66,87.75,3800.0,55.4632,55.5012,55.4379,55.4948,3800.0
2011-11-14 14:00:00,87.72,87.76,87.66,87.76,5700.0,55.4759,55.5012,55.4379,55.5012,5700.0
2011-11-14 14:30:00,87.76,87.76,87.71,87.71,3600.0,55.5012,55.5012,55.4695,55.4695,3600.0
2011-11-14 15:00:00,87.75,87.79,87.71,87.79,7800.0,55.4948,55.5201,55.4695,55.5201,7800.0
2011-11-14 15:30:00,87.74,87.82,87.72,87.77,15200.0,55.4885,55.5391,55.4759,55.5075,15200.0
2011-11-15 09:30:00,87.76,87.79,87.57,87.74,18800.0,55.5012,55.5201,55.381,55.4885,18800.0
2011-11-15 10:00:00,87.75,87.84,87.74,87.81,10900.0,55.4948,55.5518,55.4885,55.5328,10900.0
2011-11-15 10:30:00,87.82,87.85,87.75,87.85,19500.0,55.5391,55.5581,55.4948,55.5581,19500.0
2011-11-15 11:00:00,87.85,87.91,87.74,87.88,18600.0,55.5581,55.596,55.4885,55.5771,18600.0
2011-11-15 11:30:00,87.9,87.9,87.82,87.83,9700.0,55.5897,55.5897,55.5391,55.5454,9700.0
2011-11-15 12:00:00,87.84,87.88,87.74,87.74,64800.0,55.5518,55.5771,55.4885,55.4885,64800.0
2011-11-15 12:30:00,87.75,87.77,87.63,87.63,8900.0,55.4948,55.5075,55.419,55.419,8900.0
2011-11-15 13:00:00,87.61,87.66,87.57,87.65,8400.0,55.4063,55.4379,55.381,55.4316,8400.0
2011-11-15 13:30:00,87.6,87.64,87.55,87.64,4300.0,55.4,55.4253,55.3684,55.4253,4300.0
2011-11-15 14:00:00,87.64,87.68,87.58,87.65,19600.0,55.4253,55.4506,55.3873,55.4316,19600.0
2011-11-15 14:30:00,87.65,87.65,87.61,87.63,21200.0,55.4316,55.4316,55.4063,55.419,21200.0
2011-11-15 15:00:00,87.64,87.64,87.57,87.62,10600.0,55.4253,55.4253,55.381,55.4126,10600.0
2011-11-15 15:30:00,87.62,87.66,87.59,87.66,17500.0,55.4126,55.4379,55.3937,55.4379,17500.0
2011-11-16 09:30:00,87.81,87.81,87.72,87.74,15600.0,55.5328,55.5328,55.4759,55.4885,15600.0
2011-11-16 10:00:00,87.77,87.82,87.72,87.81,5500.0,55.5075,55.5391,55.4759,55.5328,5500.0
2011-11-16 10:30:00,87.81,87.81,87.71,87.8,5200.0,55.5328,55.5328,55.4695,55.5265,5200.0
2011-11-16 11:00:00,87.78,87.8,87.75,87.77,12700.0,55.5138,55.5265,55.4948,55.5075,12700.0
2011-11-16 11:30:00,87.78,87.84,87.74,87.83,13100.0,55.5138,55.5518,55.4885,55.5454,13100.0
2011-11-16 12:00:00,87.82,87.84,87.79,87.8,9600.0,55.5391,55.5518,55.5201,55.5265,9600.0
2011-11-16 12:30:00,87.81,87.84,87.75,87.82,6100.0,55.5328,55.5518,55.4948,55.5391,6100.0
2011-11-16 13:00:00,87.77,87.78,87.7,87.7,19200.0,55.5075,55.5138,55.4632,55.4632,19200.0
2011-11-16 13:30:00,87.67,87.69,87.57,87.64,7900.0,55.4443,55.4569,55.381,55.4253,7900.0
2011-11-16 14:00:00,87.66,87.71,87.6,87.67,16900.0,55.4379,55.4695,55.4,55.4443,16900.0
2011-11-16 14:30:00,87.66,87.81,87.66,87.77,16500.0,55.4379,55.5328,55.4379,55.5075,16500.0
2011-11-16 15:00:00,87.78,87.81,87.76,87.8,18100.0,55.5138,55.5328,55.5012,55.5265,18100.0
2011-11-16 15:30:00,87.81,87.86,87.8,87.84,20700.0,55.5328,55.5644,55.5265,55.5518,20700.0
2011-11-17 09:30:00,87.65,87.72,87.56,87.64,8800.0,55.4316,55.4759,55.3747,55.4253,8800.0
2011-11-17 10:00:00,87.7,87.74,87.61,87.74,13500.0,55.4632,55.4885,55.4063,55.4885,13500.0
2011-11-17 10:30:00,87.71,87.71,87.62,87.65,6800.0,55.4695,55.4695,55.4126,55.4316,6800.0
2011-11-17 11:00:00,87.67,87.68,87.51,87.61,6800.0,55.4443,55.4506,55.3431,55.4063,6800.0
2011-11-17 11:30:00,87.6,87.63,87.53,87.58,38400.0,55.4,55.419,55.3557,55.3873,38400.0
2011-11-17 12:00:00,87.6,87.71,87.55,87.69,21800.0,55.4,55.4695,55.3684,55.4569,21800.0
2011-11-17 12:30:00,87.69,87.78,87.65,87.74,9800.0,55.4569,55.5138,55.4316,55.4885,9800.0
2011-11-17 13:00:00,87.71,87.73,87.65,87.73,4000.0,55.4695,55.4822,55.4316,55.4822,4000.0
2011-11-17 13:30:00,87.74,87.88,87.7,87.82,5100.0,55.4885,55.5771,55.4632,55.5391,5100.0
2011-11-17 14:00:00,87.85,87.86,87.76,87.8,7800.0,55.5581,55.5644,55.5012,55.5265,7800.0
2011-11-17 14:30:00,87.84,87.87,87.74,87.82,37800.0,55.5518,55.5707,55.4885,55.5391,37800.0
2011-11-17 15:00:00,87.82,87.84,87.75,87.79,7600.0,55.5391,55.5518,55.4948,55.5201,7600.0
2011-11-17 15:30:00,87.82,87.85,87.74,87.75,19700.0,55.5391,55.5581,55.4885,55.4948,19700.0
2011-11-18 09:30:00,87.61,87.75,87.61,87.64,113700.0,55.4063,55.4948,55.4063,55.4253,113700.0
2011-11-18 10:00:00,87.65,87.67,87.62,87.67,3800.0,55.4316,55.4443,55.4126,55.4443,3800.0
2011-11-18 10:30:00,87.66,87.66,87.44,87.49,15900.0,55.4379,55.4379,55.2988,55.3304,15900.0
2011-11-18 11:00:00,87.59,87.61,87.54,87.54,2800.0,55.3937,55.4063,55.362,55.362,2800.0
2011-11-18 11:30:00,87.6,87.64,87.56,87.6,6600.0,55.4,55.4253,55.3747,55.4,6600.0
2011-11-18 12:00:00,87.63,87.66,87.55,87.61,14700.0,55.419,55.4379,55.3684,55.4063,14700.0
2011-11-18 12:30:00,87.6,87.62,87.56,87.57,1500.0,55.4,55.4126,55.3747,55.381,1500.0
2011-11-18 13:00:00,87.54,87.55,87.51,87.51,3900.0,55.362,55.3684,55.3431,55.3431,3900.0
2011-11-18 13:30:00,87.51,87.54,87.48,87.53,7300.0,55.3431,55.362,55.3241,55.3557,7300.0
2011-11-18 14:00:00,87.55,87.57,87.5,87.51,6800.0,55.3684,55.381,55.3367,55.3431,6800.0
2011-11-18 14:30:00,87.56,87.56,87.49,87.54,9400.0,55.3747,55.3747,55.3304,55.362,9400.0
2011-11-18 15:00:00,87.54,87.56,87.5,87.53,14300.0,55.362,55.3747,55.3367,55.3557,14300.0
2011-11-18 15:30:00,87.5,87.56,87.5,87.56,55400.0,55.3367,55.3747,55.3367,55.3747,55400.0
2011-11-21 09:30:00,87.56,87.64,87.48,87.58,12300.0,55.3747,55.4253,55.3241,55.3873,12300.0
2011-11-21 10:00:00,87.56,87.58,87.49,87.54,20100.0,55.3747,55.3873,55.3304,55.362,20100.0
2011-11-21 10:30:00,87.5,87.59,87.5,87.58,12500.0,55.3367,55.3937,55.3367,55.3873,12500.0
2011-11-21 11:00:00,87.59,87.6,87.52,87.56,14100.0,55.3937,55.4,55.3494,55.3747,14100.0
2011-11-21 11:30:00,87.58,87.58,87.51,87.51,9900.0,55.3873,55.3873,55.3431,55.3431,9900.0
2011-11-21 12:00:00,87.51,87.52,87.46,87.47,6600.0,55.3431,55.3494,55.3114,55.3178,6600.0
2011-11-21 12:30:00,87.47,87.51,87.43,87.45,4200.0,55.3178,55.3431,55.2925,55.3051,4200.0
2011-11-21 13:00:00,87.5,87.53,87.4,87.49,4500.0,55.3367,55.3557,55.2735,55.3304,4500.0
2011-11-21 13:30:00,87.48,87.57,87.45,87.57,22900.0,55.3241,55.381,55.3051,55.381,22900.0
2011-11-21 14:00:00,87.59,87.59,87.47,87.47,8400.0,55.3937,55.3937,55.3178,55.3178,8400.0
2011-11-21 14:30:00,87.48,87.54,87.46,87.48,26500.0,55.3241,55.362,55.3114,55.3241,26500.0
2011-11-21 15:00:00,87.48,87.53,87.43,87.46,9900.0,55.3241,55.3557,55.2925,55.3114,9900.0
2011-11-21 15:30:00,87.46,87.48,87.43,87.47,16500.0,55.3114,55.3241,55.2925,55.3178,16500.0
2011-11-22 09:30:00,87.59,87.59,87.42,87.42,10200.0,55.3937,55.3937,55.2861,55.2861,10200.0
2011-11-22 10:00:00,87.48,87.56,87.46,87.46,8600.0,55.3241,55.3747,55.3114,55.3114,8600.0
2011-11-22 10:30:00,87.5,87.51,87.48,87.51,4200.0,55.3367,55.3431,55.3241,55.3431,4200.0
2011-11-22 11:00:00,87.5,87.51,87.41,87.49,3600.0,55.3367,55.3431,55.2798,55.3304,3600.0
2011-11-22 11:30:00,87.48,87.52,87.47,87.47,50600.0,55.3241,55.3494,55.3178,55.3178,50600.0
2011-11-22 12:00:00,87.48,87.48,87.37,87.46,7300.0,55.3241,55.3241,55.2545,55.3114,7300.0
2011-11-22 12:30:00,87.43,87.45,87.38,87.44,9100.0,55.2925,55.3051,55.2608,55.2988,9100.0
2011-11-22 13:00:00,87.45,87.56,87.45,87.53,4300.0,55.3051,55.3747,55.3051,55.3557,4300.0
2011-11-22 13:30:00,87.54,87.58,87.51,87.53,4500.0,55.362,55.3873,55.3431,55.3557,4500.0
2011-11-22 14:00:00,87.54,87.64,87.54,87.61,34800.0,55.362,55.4253,55.362,55.4063,34800.0
2011-11-22 14:30:00,87.6,87.66,87.59,87.66,9300.0,55.4,55.4379,55.3937,55.4379,9300.0
2011-11-22 15:00:00,87.63,87.67,87.59,87.65,15000.0,55.419,55.4443,55.3937,55.4316,15000.0
2011-11-22 15:30:00,87.66,87.69,87.56,87.67,16100.0,55.4379,55.4569,55.3747,55.4443,16100.0
2011-11-23 09:30:00,87.45,87.46,87.35,87.46,23600.0,55.3051,55.3114,55.2419,55.3114,23600.0
2011-11-23 10:00:00,87.47,87.55,87.43,87.55,8200.0,55.3178,55.3684,55.2925,55.3684,8200.0
2011-11-23 10:30:00,87.54,87.57,87.47,87.47,11000.0,55.362,55.381,55.3178,55.3178,11000.0
2011-11-23 11:00:00,87.45,87.55,87.45,87.55,2900.0,55.3051,55.3684,55.3051,55.3684,2900.0
2011-11-23 11:30:00,87.56,87.58,87.49,87.51,9900.0,55.3747,55.3873,55.3304,55.3431,9900.0
2011-11-23 12:00:00,87.51,87.51,87.43,87.46,4000.0,55.3431,55.3431,55.2925,55.3114,4000.0
2011-11-23 12:30:00,87.46,87.52,87.46,87.5,7600.0,55.3114,55.3494,55.3114,55.3367,7600.0
2011-11-23 13:00:00,87.48,87.65,87.48,87.61,13500.0,55.3241,55.4316,55.3241,55.4063,13500.0
2011-11-23 13:30:00,87.64,87.66,87.58,87.64,7700.0,55.4253,55.4379,55.3873,55.4253,7700.0
2011-11-23 14:00:00,87.67,87.7,87.63,87.7,6700.0,55.4443,55.4632,55.419,55.4632,6700.0
2011-11-23 14:30:00,87.69,87.74,87.63,87.66,15200.0,55.4569,55.4885,55.419,55.4379,15200.0
2011-11-23 15:00:00,87.65,87.73,87.64,87.71,8700.0,55.4316,55.4822,55.4253,55.4695,8700.0
2011-11-23 15:30:00,87.71,87.74,87.7,87.74,18700.0,55.4695,55.4885,55.4632,55.4885,18700.0
2011-11-25 09:30:00,87.7,87.7,87.42,87.42,10000.0,55.4632,55.4632,55.2861,55.2861,10000.0
2011-11-25 10:00:00,87.4,87.42,87.35,87.37,3000.0,55.2735,55.2861,55.2419,55.2545,3000.0
2011-11-25 10:30:00,87.36,87.4,87.2,87.31,4300.0,55.2482,55.2735,55.147,55.2166,4300.0
2011-11-25 11:00:00,87.33,87.41,87.33,87.37,11300.0,55.2292,55.2798,55.2292,55.2545,11300.0
2011-11-25 11:30:00,87.37,87.4,87.3,87.35,8000.0,55.2545,55.2735,55.2103,55.2419,8000.0
2011-11-25 12:00:00,87.33,87.4,87.31,87.38,3300.0,55.2292,55.2735,55.2166,55.2608,3300.0
2011-11-25 12:30:00,87.34,87.43,87.32,87.35,5800.0,55.2356,55.2925,55.2229,55.2419,5800.0
2011-11-28 09:30:00,86.96,87.0,86.77,86.99,32000.0,54.9952,55.0205,54.8751,55.0142,32000.0
2011-11-28 10:00:00,87.02,87.03,86.97,87.01,3300.0,55.0332,55.0395,55.0016,55.0269,3300.0
2011-11-28 10:30:00,87.02,87.06,86.99,87.01,5200.0,55.0332,55.0585,55.0142,55.0269,5200.0
2011-11-28 11:00:00,87.03,87.06,87.02,87.02,2200.0,55.0395,55.0585,55.0332,55.0332,2200.0
2011-11-28 11:30:00,87.06,87.07,87.0,87.06,2800.0,55.0585,55.0648,55.0205,55.0585,2800.0
2011-11-28 12:00:00,87.07,87.16,87.0,87.16,7100.0,55.0648,55.1217,55.0205,55.1217,7100.0
2011-11-28 12:30:00,87.17,87.26,87.17,87.24,5000.0,55.128,55.185,55.128,55.1723,5000.0
2011-11-28 13:00:00,87.3,87.32,87.22,87.22,3800.0,55.2103,55.2229,55.1597,55.1597,3800.0
2011-11-28 13:30:00,87.27,87.29,87.23,87.29,10600.0,55.1913,55.2039,55.166,55.2039,10600.0
2011-11-28 14:00:00,87.28,87.39,87.23,87.38,6000.0,55.1976,55.2672,55.166,55.2608,6000.0
2011-11-28 14:30:00,87.34,87.49,87.34,87.47,18900.0,55.2356,55.3304,55.2356,55.3178,18900.0
2011-11-28 15:00:00,87.45,87.46,87.37,87.42,16800.0,55.3051,55.3114,55.2545,55.2861,16800.0
2011-11-28 15:30:00,87.41,87.43,87.37,87.4,26300.0,55.2798,55.2925,55.2545,55.2735,26300.0
2011-11-29 09:30:00,87.19,87.25,87.12,87.14,10200.0,55.1407,55.1786,55.0964,55.1091,10200.0
2011-11-29 10:00:00,87.1,87.11,87.0,87.01,15700.0,55.0838,55.0901,55.0205,55.0269,15700.0
2011-11-29 10:30:00,87.06,87.07,86.97,87.03,4900.0,55.0585,55.0648,55.0016,55.0395,4900.0
2011-11-29 11:00:00,87.01,87.14,87.01,87.12,2100.0,55.0269,55.1091,55.0269,55.0964,2100.0
2011-11-29 11:30:00,87.12,87.18,87.1,87.13,2500.0,55.0964,55.1344,55.0838,55.1027,2500.0
2011-11-29 12:00:00,87.12,87.15,87.1,87.13,3100.0,55.0964,55.1154,55.0838,55.1027,3100.0
2011-11-29 12:30:00,87.11,87.22,87.11,87.21,2600.0,55.0901,55.1597,55.0901,55.1533,2600.0
2011-11-29 13:00:00,87.2,87.26,87.19,87.26,1800.0,55.147,55.185,55.1407,55.185,1800.0
2011-11-29 13:30:00,87.28,87.37,87.28,87.37,4500.0,55.1976,55.2545,55.1976,55.2545,4500.0
2011-11-29 14:00:00,87.34,87.4,87.28,87.37,32300.0,55.2356,55.2735,55.1976,55.2545,32300.0
2011-11-29 14:30:00,87.37,87.37,87.21,87.25,14300.0,55.2545,55.2545,55.1533,55.1786,14300.0
2011-11-29 15:00:00,87.25,87.26,87.18,87.25,9500.0,55.1786,55.185,55.1344,55.1786,9500.0
2011-11-29 15:30:00,87.24,87.25,87.18,87.24,21600.0,55.1723,55.1786,55.1344,55.1723,21600.0
2011-11-30 09:30:00,86.99,87.1,86.91,86.99,13900.0,55.0142,55.0838,54.9636,55.0142,13900.0
2011-11-30 10:00:00,87.03,87.04,86.85,86.95,13400.0,55.0395,55.0458,54.9257,54.9889,13400.0
2011-11-30 10:30:00,86.87,86.98,86.86,86.98,5100.0,54.9383,55.0079,54.932,55.0079,5100.0
2011-11-30 11:00:00,86.95,87.01,86.86,87.01,14200.0,54.9889,55.0269,54.932,55.0269,14200.0
2011-11-30 11:30:00,87.01,87.15,87.01,87.15,6200.0,55.0269,55.1154,55.0269,55.1154,6200.0
2011-11-30 12:00:00,87.14,87.18,87.04,87.13,16400.0,55.1091,55.1344,55.0458,55.1027,16400.0
2011-11-30 12:30:00,87.15,87.18,87.13,87.13,2500.0,55.1154,55.1344,55.1027,55.1027,2500.0
2011-11-30 13:00:00,87.1,87.12,87.0,87.05,40900.0,55.0838,55.0964,55.0205,55.0522,40900.0
2011-11-30 13:30:00,87.04,87.06,86.99,87.05,3000.0,55.0458,55.0585,55.0142,55.0522,3000.0
2011-11-30 14:00:00,87.02,87.02,86.93,87.01,7800.0,55.0332,55.0332,54.9763,55.0269,7800.0
2011-11-30 14:30:00,86.99,87.11,86.97,87.05,14900.0,55.0142,55.0901,55.0016,55.0522,14900.0
2011-11-30 15:00:00,87.03,87.03,86.88,86.91,20900.0,55.0395,55.0395,54.9446,54.9636,20900.0
2011-11-30 15:30:00,86.97,86.97,86.82,86.89,27800.0,55.0016,55.0016,54.9067,54.951,27800.0
2011-12-01 09:30:00,86.59,86.63,86.37,86.37,12800.0,54.919,54.9444,54.7795,54.7795,12800.0
2011-12-01 10:00:00,86.39,86.52,86.37,86.44,22500.0,54.7922,54.8746,54.7795,54.8239,22500.0
2011-12-01 10:30:00,86.45,86.58,86.44,86.58,8600.0,54.8302,54.9127,54.8239,54.9127,8600.0
2011-12-01 11:00:00,86.63,86.8,86.57,86.76,8200.0,54.9444,55.0522,54.9063,55.0268,8200.0
2011-12-01 11:30:00,86.72,86.74,86.65,86.65,4100.0,55.0015,55.0142,54.9571,54.9571,4100.0
2011-12-01 12:00:00,86.72,86.75,86.69,86.72,2800.0,55.0015,55.0205,54.9824,55.0015,2800.0
2011-12-01 12:30:00,86.72,86.8,86.72,86.8,2000.0,55.0015,55.0522,55.0015,55.0522,2000.0
2011-12-01 13:00:00,86.79,86.79,86.64,86.68,11800.0,55.0459,55.0459,54.9507,54.9761,11800.0
2011-12-01 13:30:00,86.68,86.71,86.64,86.66,43700.0,54.9761,54.9951,54.9507,54.9634,43700.0
2011-12-01 14:00:00,86.64,86.68,86.59,86.64,3100.0,54.9507,54.9761,54.919,54.9507,3100.0
2011-12-01 14:30:00,86.59,86.69,86.59,86.65,2500.0,54.919,54.9824,54.919,54.9571,2500.0
2011-12-01 15:00:00,86.64,86.7,86.64,86.7,14600.0,54.9507,54.9888,54.9507,54.9888,14600.0
2011-12-01 15:30:00,86.7,86.72,86.63,86.71,33600.0,54.9888,55.0015,54.9444,54.9951,33600.0
2011-12-02 09:30:00,86.72,86.79,86.71,86.78,7300.0,55.0015,55.0459,54.9951,55.0395,7300.0
2011-12-02 10:00:00,86.75,86.76,86.67,86.71,8000.0,55.0205,55.0268,54.9698,54.9951,8000.0
2011-12-02 10:30:00,86.74,86.81,86.68,86.8,10100.0,55.0142,55.0586,54.9761,55.0522,10100.0
2011-12-02 11:00:00,86.8,87.02,86.79,87.0,10700.0,55.0522,55.1917,55.0459,55.1791,10700.0
2011-12-02 11:30:00,86.97,87.04,86.9,86.96,21900.0,55.16,55.2044,55.1156,55.1537,21900.0
2011-12-02 12:00:00,86.98,87.0,86.92,87.0,18200.0,55.1664,55.1791,55.1283,55.1791,18200.0
2011-12-02 12:30:00,87.0,87.06,86.95,87.02,16500.0,55.1791,55.2171,55.1474,55.1917,16500.0
2011-12-02 13:00:00,86.98,87.15,86.95,87.07,7100.0,55.1664,55.2742,55.1474,55.2235,7100.0
2011-12-02 13:30:00,87.07,87.19,87.06,87.15,41000.0,55.2235,55.2996,55.2171,55.2742,41000.0
2011-12-02 14:00:00,87.19,87.19,87.07,87.14,13800.0,55.2996,55.2996,55.2235,55.2679,13800.0
2011-12-02 14:30:00,87.14,87.15,87.01,87.1,32900.0,55.2679,55.2742,55.1854,55.2425,32900.0
2011-12-02 15:00:00,87.15,87.19,87.1,87.12,26900.0,55.2742,55.2996,55.2425,55.2552,26900.0
2011-12-02 15:30:00,87.16,87.2,87.13,87.19,37700.0,55.2805,55.3059,55.2615,55.2996,37700.0
2011-12-05 09:30:00,87.08,87.15,86.98,87.0,15800.0,55.2298,55.2742,55.1664,55.1791,15800.0
2011-12-05 10:00:00,87.01,87.09,86.97,86.99,11600.0,55.1854,55.2361,55.16,55.1727,11600.0
2011-12-05 10:30:00,86.99,87.08,86.96,87.08,6500.0,55.1727,55.2298,55.1537,55.2298,6500.0
2011-12-05 11:00:00,87.09,87.09,87.0,87.02,2800.0,55.2361,55.2361,55.1791,55.1917,2800.0
2011-12-05 11:30:00,87.03,87.04,86.98,87.01,7700.0,55.1981,55.2044,55.1664,55.1854,7700.0
2011-12-05 12:00:00,87.06,87.07,87.0,87.04,4900.0,55.2171,55.2235,55.1791,55.2044,4900.0
2011-12-05 12:30:00,87.03,87.06,87.0,87.04,5100.0,55.1981,55.2171,55.1791,55.2044,5100.0
2011-12-05 13:00:00,87.02,87.06,87.0,87.03,17800.0,55.1917,55.2171,55.1791,55.1981,17800.0
2011-12-05 13:30:00,87.05,87.19,87.03,87.19,15700.0,55.2108,55.2996,55.1981,55.2996,15700.0
2011-12-05 14:00:00,87.2,87.27,87.16,87.17,16400.0,55.3059,55.3503,55.2805,55.2869,16400.0
2011-12-05 14:30:00,87.21,87.26,87.14,87.21,44300.0,55.3123,55.344,55.2679,55.3123,44300.0
2011-12-05 15:00:00,87.21,87.29,87.19,87.29,37300.0,55.3123,55.363,55.2996,55.363,37300.0
2011-12-05 15:30:00,87.28,87.3,87.24,87.28,25500.0,55.3567,55.3693,55.3313,55.3567,25500.0
2011-12-06 09:30:00,87.15,87.23,87.01,87.21,34200.0,55.2742,55.3249,55.1854,55.3123,34200.0
2011-12-06 10:00:00,87.26,87.26,87.16,87.16,12300.0,55.344,55.344,55.2805,55.2805,12300.0
2011-12-06 10:30:00,87.15,87.24,87.14,87.23,13100.0,55.2742,55.3313,55.2679,55.3249,13100.0
2011-12-06 11:00:00,87.23,87.24,87.16,87.23,20700.0,55.3249,55.3313,55.2805,55.3249,20700.0
2011-12-06 11:30:00,87.22,87.26,87.2,87.23,14200.0,55.3186,55.344,55.3059,55.3249,14200.0
2011-12-06 12:00:00,87.23,87.26,87.18,87.23,27100.0,55.3249,55.344,55.2932,55.3249,27100.0
2011-12-06 12:30:00,87.22,87.24,87.16,87.23,24900.0,55.3186,55.3313,55.2805,55.3249,24900.0
2011-12-06 13:00:00,87.22,87.24,87.2,87.22,13800.0,55.3186,55.3313,55.3059,55.3186,13800.0
2011-12-06 13:30:00,87.19,87.23,87.14,87.18,8800.0,55.2996,55.3249,55.2679,55.2932,8800.0
2011-12-06 14:00:00,87.15,87.21,87.1,87.1,9000.0,55.2742,55.3123,55.2425,55.2425,9000.0
2011-12-06 14:30:00,87.16,87.16,87.05,87.1,13700.0,55.2805,55.2805,55.2108,55.2425,13700.0
2011-12-06 15:00:00,87.12,87.17,87.06,87.17,21000.0,55.2552,55.2869,55.2171,55.2869,21000.0
2011-12-06 15:30:00,87.17,87.19,87.11,87.19,21500.0,55.2869,55.2996,55.2488,55.2996,21500.0
2011-12-07 09:30:00,87.27,87.31,87.14,87.23,16700.0,55.3503,55.3757,55.2679,55.3249,16700.0
2011-12-07 10:00:00,87.25,87.27,87.19,87.23,3800.0,55.3376,55.3503,55.2996,55.3249,3800.0
2011-12-07 10:30:00,87.2,87.27,87.2,87.27,5800.0,55.3059,55.3503,55.3059,55.3503,5800.0
2011-12-07 11:00:00,87.19,87.26,87.19,87.24,3100.0,55.2996,55.344,55.2996,55.3313,3100.0
2011-12-07 11:30:00,87.25,87.25,87.2,87.24,11700.0,55.3376,55.3376,55.3059,55.3313,11700.0
2011-12-07 12:00:00,87.25,87.26,87.2,87.25,14900.0,55.3376,55.344,55.3059,55.3376,14900.0
2011-12-07 12:30:00,87.24,87.26,87.21,87.24,22200.0,55.3313,55.344,55.3123,55.3313,22200.0
2011-12-07 13:00:00,87.23,87.3,87.23,87.25,29800.0,55.3249,55.3693,55.3249,55.3376,29800.0
2011-12-07 13:30:00,87.26,87.37,87.25,87.28,18200.0,55.344,55.4137,55.3376,55.3567,18200.0
2011-12-07 14:00:00,87.28,87.37,87.28,87.36,23200.0,55.3567,55.4137,55.3567,55.4074,23200.0
2011-12-07 14:30:00,87.36,87.4,87.28,87.38,715200.0,55.4074,55.4328,55.3567,55.4201,715200.0
2011-12-07 15:00:00,87.35,87.38,87.32,87.37,14800.0,55.401,55.4201,55.382,55.4137,14800.0
2011-12-07 15:30:00,87.35,87.38,87.32,87.34,37700.0,55.401,55.4201,55.382,55.3947,37700.0
2011-12-08 09:30:00,87.33,87.33,87.25,87.29,11600.0,55.3884,55.3884,55.3376,55.363,11600.0
2011-12-08 10:00:00,87.31,87.44,87.29,87.43,17900.0,55.3757,55.4581,55.363,55.4518,17900.0
2011-12-08 10:30:00,87.44,87.44,87.36,87.36,5500.0,55.4581,55.4581,55.4074,55.4074,5500.0
2011-12-08 11:00:00,87.38,87.47,87.36,87.44,16800.0,55.4201,55.4772,55.4074,55.4581,16800.0
2011-12-08 11:30:00,87.46,87.51,87.45,87.49,38600.0,55.4708,55.5025,55.4645,55.4898,38600.0
2011-12-08 12:00:00,87.49,87.49,87.38,87.47,306900.0,55.4898,55.4898,55.4201,55.4772,306900.0
2011-12-08 12:30:00,87.47,87.5,87.43,87.49,2100.0,55.4772,55.4962,55.4518,55.4898,2100.0
2011-12-08 13:00:00,87.5,87.5,87.46,87.48,29200.0,55.4962,55.4962,55.4708,55.4835,29200.0
2011-12-08 13:30:00,87.49,87.5,87.43,87.44,6500.0,55.4898,55.4962,55.4518,55.4581,6500.0
2011-12-08 14:00:00,87.44,87.45,87.4,87.41,5600.0,55.4581,55.4645,55.4328,55.4391,5600.0
2011-12-08 14:30:00,87.41,87.49,87.4,87.47,9700.0,55.4391,55.4898,55.4328,55.4772,9700.0
2011-12-08 15:00:00,87.45,87.48,87.37,87.37,21600.0,55.4645,55.4835,55.4137,55.4137,21600.0
2011-12-08 15:30:00,87.37,87.42,87.32,87.4,45800.0,55.4137,55.4454,55.382,55.4328,45800.0
2011-12-09 09:30:00,87.52,87.52,87.27,87.27,220600.0,55.5089,55.5089,55.3503,55.3503,220600.0
2011-12-09 10:00:00,87.27,87.27,87.15,87.24,21400.0,55.3503,55.3503,55.2742,55.3313,21400.0
2011-12-09 10:30:00,87.28,87.28,87.12,87.26,59800.0,55.3567,55.3567,55.2552,55.344,59800.0
2011-12-09 11:00:00,87.23,87.24,87.17,87.19,4500.0,55.3249,55.3313,55.2869,55.2996,4500.0
2011-12-09 11:30:00,87.19,87.19,87.09,87.09,10800.0,55.2996,55.2996,55.2361,55.2361,10800.0
2011-12-09 12:00:00,87.1,87.13,87.06,87.07,3700.0,55.2425,55.2615,55.2171,55.2235,3700.0
2011-12-09 12:30:00,87.07,87.11,87.05,87.05,6200.0,55.2235,55.2488,55.2108,55.2108,6200.0
2011-12-09 13:00:00,87.0,87.11,87.0,87.07,2500.0,55.1791,55.2488,55.1791,55.2235,2500.0
2011-12-09 13:30:00,87.07,87.09,87.03,87.06,6800.0,55.2235,55.2361,55.1981,55.2171,6800.0
2011-12-09 14:00:00,87.1,87.1,87.05,87.06,5800.0,55.2425,55.2425,55.2108,55.2171,5800.0
2011-12-09 14:30:00,87.1,87.1,87.07,87.09,11500.0,55.2425,55.2425,55.2235,55.2361,11500.0
2011-12-09 15:00:00,87.1,87.1,87.07,87.08,10800.0,55.2425,55.2425,55.2235,55.2298,10800.0
2011-12-09 15:30:00,87.08,87.08,87.0,87.08,13800.0,55.2298,55.2298,55.1791,55.2298,13800.0
2011-12-12 09:30:00,87.08,87.3,87.08,87.26,99600.0,55.2298,55.3693,55.2298,55.344,99600.0
2011-12-12 10:00:00,87.28,87.31,87.19,87.2,6700.0,55.3567,55.3757,55.2996,55.3059,6700.0
2011-12-12 10:30:00,87.21,87.25,87.16,87.23,3000.0,55.3123,55.3376,55.2805,55.3249,3000.0
2011-12-12 11:00:00,87.18,87.25,87.18,87.25,3800.0,55.2932,55.3376,55.2932,55.3376,3800.0
2011-12-12 11:30:00,87.23,87.29,87.2,87.27,6900.0,55.3249,55.363,55.3059,55.3503,6900.0
2011-12-12 12:00:00,87.31,87.31,87.24,87.25,2100.0,55.3757,55.3757,55.3313,55.3376,2100.0
2011-12-12 12:30:00,87.25,87.26,87.23,87.23,3000.0,55.3376,55.344,55.3249,55.3249,3000.0
2011-12-12 13:00:00,87.23,87.26,87.18,87.2,4100.0,55.3249,55.344,55.2932,55.3059,4100.0
2011-12-12 13:30:00,87.21,87.21,87.16,87.16,3200.0,55.3123,55.3123,55.2805,55.2805,3200.0
2011-12-12 14:00:00,87.13,87.22,87.13,87.18,4700.0,55.2615,55.3186,55.2615,55.2932,4700.0
2011-12-12 14:30:00,87.12,87.26,87.12,87.25,10300.0,55.2552,55.344,55.2552,55.3376,10300.0
2011-12-12 15:00:00,87.17,87.21,87.12,87.14,8700.0,55.2869,55.3123,55.2552,55.2679,8700.0
2011-12-12 15:30:00,87.16,87.21,87.07,87.18,39100.0,55.2805,55.3123,55.2235,55.2932,39100.0
2011-12-13 09:30:00,87.19,87.19,87.06,87.12,4700.0,55.2996,55.2996,55.2171,55.2552,4700.0
2011-12-13 10:00:00,87.15,87.16,87.04,87.11,7700.0,55.2742,55.2805,55.2044,55.2488,7700.0
2011-12-13 10:30:00,87.11,87.17,87.11,87.15,5700.0,55.2488,55.2869,55.2488,55.2742,5700.0
2011-12-13 11:00:00,87.1,87.15,87.08,87.08,1200.0,55.2425,55.2742,55.2298,55.2298,1200.0
2011-12-13 11:30:00,87.12,87.17,87.12,87.12,6300.0,55.2552,55.2869,55.2552,55.2552,6300.0
2011-12-13 12:00:00,87.17,87.21,87.14,87.17,5200.0,55.2869,55.3123,55.2679,55.2869,5200.0
2011-12-13 12:30:00,87.2,87.2,87.12,87.12,7600.0,55.3059,55.3059,55.2552,55.2552,7600.0
2011-12-13 13:00:00,87.16,87.39,87.14,87.39,6100.0,55.2805,55.4264,55.2679,55.4264,6100.0
2011-12-13 13:30:00,87.39,87.5,87.39,87.5,6200.0,55.4264,55.4962,55.4264,55.4962,6200.0
2011-12-13 14:00:00,87.49,87.61,87.45,87.55,60800.0,55.4898,55.566,55.4645,55.5279,60800.0
2011-12-13 14:30:00,87.54,87.68,87.53,87.61,55100.0,55.5216,55.6103,55.5152,55.566,55100.0
2011-12-13 15:00:00,87.61,87.65,87.53,87.63,63600.0,55.566,55.5913,55.5152,55.5786,63600.0
2011-12-13 15:30:00,87.65,87.67,87.53,87.57,29400.0,55.5913,55.604,55.5152,55.5406,29400.0
2011-12-14 09:30:00,87.51,87.56,87.43,87.56,30400.0,55.5025,55.5342,55.4518,55.5342,30400.0
2011-12-14 10:00:00,87.57,87.61,87.49,87.53,14400.0,55.5406,55.566,55.4898,55.5152,14400.0
2011-12-14 10:30:00,87.57,87.6,87.52,87.6,6900.0,55.5406,55.5596,55.5089,55.5596,6900.0
2011-12-14 11:00:00,87.6,87.67,87.56,87.65,5400.0,55.5596,55.604,55.5342,55.5913,5400.0
2011-12-14 11:30:00,87.61,87.65,87.59,87.61,9500.0,55.566,55.5913,55.5533,55.566,9500.0
2011-12-14 12:00:00,87.65,87.65,87.54,87.57,3100.0,55.5913,55.5913,55.5216,55.5406,3100.0
2011-12-14 12:30:00,87.54,87.59,87.49,87.58,16300.0,55.5216,55.5533,55.4898,55.5469,16300.0
2011-12-14 13:00:00,87.6,87.7,87.58,87.66,66400.0,55.5596,55.623,55.5469,55.5977,66400.0
2011-12-14 13:30:00,87.65,87.66,87.56,87.66,10500.0,55.5913,55.5977,55.5342,55.5977,10500.0
2011-12-14 14:00:00,87.6,87.68,87.6,87.63,8800.0,55.5596,55.6103,55.5596,55.5786,8800.0
2011-12-14 14:30:00,87.61,87.72,87.6,87.72,13600.0,55.566,55.6357,55.5596,55.6357,13600.0
2011-12-14 15:00:00,87.7,87.72,87.65,87.7,29700.0,55.623,55.6357,55.5913,55.623,29700.0
2011-12-14 15:30:00,87.68,87.76,87.68,87.74,28800.0,55.6103,55.6611,55.6103,55.6484,28800.0
2011-12-15 09:30:00,87.64,87.7,87.63,87.67,34400.0,55.585,55.623,55.5786,55.604,34400.0
2011-12-15 10:00:00,87.63,87.74,87.61,87.64,11000.0,55.5786,55.6484,55.566,55.585,11000.0
2011-12-15 10:30:00,87.7,87.77,87.64,87.75,14200.0,55.623,55.6674,55.585,55.6547,14200.0
2011-12-15 11:00:00,87.78,87.8,87.71,87.74,14700.0,55.6738,55.6865,55.6294,55.6484,14700.0
2011-12-15 11:30:00,87.74,87.8,87.73,87.8,6700.0,55.6484,55.6865,55.6421,55.6865,6700.0
2011-12-15 12:00:00,87.8,87.8,87.72,87.73,12700.0,55.6865,55.6865,55.6357,55.6421,12700.0
2011-12-15 12:30:00,87.73,87.73,87.64,87.7,7100.0,55.6421,55.6421,55.585,55.623,7100.0
2011-12-15 13:00:00,87.72,87.76,87.63,87.68,8000.0,55.6357,55.6611,55.5786,55.6103,8000.0
2011-12-15 13:30:00,87.66,87.73,87.66,87.69,4500.0,55.5977,55.6421,55.5977,55.6167,4500.0
2011-12-15 14:00:00,87.65,87.71,87.65,87.71,22000.0,55.5913,55.6294,55.5913,55.6294,22000.0
2011-12-15 14:30:00,87.73,87.76,87.66,87.71,9300.0,55.6421,55.6611,55.5977,55.6294,9300.0
2011-12-15 15:00:00,87.73,87.73,87.67,87.69,10900.0,55.6421,55.6421,55.604,55.6167,10900.0
2011-12-15 15:30:00,87.7,87.79,87.68,87.75,6200.0,55.623,55.6801,55.6103,55.6547,6200.0
2011-12-16 09:30:00,87.94,87.94,87.79,87.82,9800.0,55.7753,55.7753,55.6801,55.6991,9800.0
2011-12-16 10:00:00,87.89,87.91,87.86,87.86,5500.0,55.7435,55.7562,55.7245,55.7245,5500.0
2011-12-16 10:30:00,87.88,87.88,87.83,87.87,4400.0,55.7372,55.7372,55.7055,55.7309,4400.0
2011-12-16 11:00:00,87.84,87.97,87.84,87.96,6500.0,55.7118,55.7943,55.7118,55.7879,6500.0
2011-12-16 11:30:00,87.91,87.99,87.91,87.95,2200.0,55.7562,55.807,55.7562,55.7816,2200.0
2011-12-16 12:00:00,87.99,87.99,87.91,87.91,900.0,55.807,55.807,55.7562,55.7562,900.0
2011-12-16 12:30:00,88.0,88.06,87.99,88.0,6100.0,55.8133,55.8514,55.807,55.8133,6100.0
2011-12-16 13:00:00,88.0,88.02,87.98,88.02,26500.0,55.8133,55.826,55.8006,55.826,26500.0
2011-12-16 13:30:00,87.98,88.05,87.98,87.99,10000.0,55.8006,55.845,55.8006,55.807,10000.0
2011-12-16 14:00:00,88.01,88.06,88.0,88.04,5200.0,55.8196,55.8514,55.8133,55.8387,5200.0
2011-12-16 14:30:00,88.07,88.07,88.0,88.04,9300.0,55.8577,55.8577,55.8133,55.8387,9300.0
2011-12-16 15:00:00,88.02,88.04,87.99,88.04,5200.0,55.826,55.8387,55.807,55.8387,5200.0
2011-12-16 15:30:00,88.05,88.06,88.02,88.03,21900.0,55.845,55.8514,55.826,55.8323,21900.0
2011-12-19 09:30:00,88.07,88.07,88.02,88.02,10600.0,55.8577,55.8577,55.826,55.826,10600.0
2011-12-19 10:00:00,88.09,88.1,88.05,88.09,5900.0,55.8704,55.8767,55.845,55.8704,5900.0
2011-12-19 10:30:00,88.07,88.09,88.03,88.09,12000.0,55.8577,55.8704,55.8323,55.8704,12000.0
2011-12-19 11:00:00,88.07,88.14,88.07,88.14,4500.0,55.8577,55.9021,55.8577,55.9021,4500.0
2011-12-19 11:30:00,88.12,88.16,88.12,88.14,3300.0,55.8894,55.9148,55.8894,55.9021,3300.0
2011-12-19 12:00:00,88.16,88.16,88.11,88.14,2700.0,55.9148,55.9148,55.8831,55.9021,2700.0
2011-12-19 12:30:00,88.14,88.14,88.1,88.1,2600.0,55.9021,55.9021,55.8767,55.8767,2600.0
2011-12-19 13:00:00,88.13,88.15,88.12,88.15,4300.0,55.8958,55.9084,55.8894,55.9084,4300.0
2011-12-19 13:30:00,88.13,88.18,88.13,88.17,3500.0,55.8958,55.9275,55.8958,55.9211,3500.0
2011-12-19 14:00:00,88.15,88.25,88.15,88.25,11100.0,55.9084,55.9719,55.9084,55.9719,11100.0
2011-12-19 14:30:00,88.26,88.27,88.22,88.25,16300.0,55.9782,55.9846,55.9528,55.9719,16300.0
2011-12-19 15:00:00,88.26,88.29,88.18,88.27,21900.0,55.9782,55.9972,55.9275,55.9846,21900.0
2011-12-19 15:30:00,88.27,88.29,88.17,88.29,12400.0,55.9846,55.9972,55.9211,55.9972,12400.0
2011-12-20 09:30:00,87.85,88.05,87.84,87.95,86300.0,55.7182,55.845,55.7118,55.7816,86300.0
2011-12-20 10:00:00,87.99,88.0,87.87,87.92,63600.0,55.807,55.8133,55.7309,55.7626,63600.0
2011-12-20 10:30:00,87.92,87.93,87.86,87.89,4400.0,55.7626,55.7689,55.7245,55.7435,4400.0
2011-12-20 11:00:00,87.88,87.94,87.78,87.94,6900.0,55.7372,55.7753,55.6738,55.7753,6900.0
2011-12-20 11:30:00,87.92,87.93,87.87,87.91,4400.0,55.7626,55.7689,55.7309,55.7562,4400.0
2011-12-20 12:00:00,87.88,87.92,87.87,87.92,3300.0,55.7372,55.7626,55.7309,55.7626,3300.0
2011-12-20 12:30:00,87.9,87.92,87.86,87.89,19400.0,55.7499,55.7626,55.7245,55.7435,19400.0
2011-12-20 13:00:00,87.89,87.89,87.8,87.8,16000.0,55.7435,55.7435,55.6865,55.6865,16000.0
2011-12-20 13:30:00,87.82,87.86,87.78,87.83,10500.0,55.6991,55.7245,55.6738,55.7055,10500.0
2011-12-20 14:00:00,87.83,87.84,87.81,87.83,6500.0,55.7055,55.7118,55.6928,55.7055,6500.0
2011-12-20 14:30:00,87.83,87.84,87.8,87.81,10800.0,55.7055,55.7118,55.6865,55.6928,10800.0
2011-12-20 15:00:00,87.79,87.81,87.75,87.78,7000.0,55.6801,55.6928,55.6547,55.6738,7000.0
2011-12-20 15:30:00,87.78,87.83,87.75,87.79,18200.0,55.6738,55.7055,55.6547,55.6801,18200.0
2011-12-21 09:30:00,87.73,87.82,87.73,87.81,7300.0,55.6421,55.6991,55.6421,55.6928,7300.0
2011-12-21 10:00:00,87.8,87.82,87.71,87.75,7400.0,55.6865,55.6991,55.6294,55.6547,7400.0
2011-12-21 10:30:00,87.73,87.74,87.71,87.71,6500.0,55.6421,55.6484,55.6294,55.6294,6500.0
2011-12-21 11:00:00,87.72,87.74,87.71,87.74,12300.0,55.6357,55.6484,55.6294,55.6484,12300.0
2011-12-21 11:30:00,87.73,87.74,87.67,87.72,9400.0,55.6421,55.6484,55.604,55.6357,9400.0
2011-12-21 12:00:00,87.72,87.72,87.7,87.71,2900.0,55.6357,55.6357,55.623,55.6294,2900.0
2011-12-21 12:30:00,87.71,87.71,87.67,87.68,5700.0,55.6294,55.6294,55.604,55.6103,5700.0
2011-12-21 13:00:00,87.71,87.71,87.52,87.54,9500.0,55.6294,55.6294,55.5089,55.5216,9500.0
2011-12-21 13:30:00,87.55,87.6,87.53,87.58,10200.0,55.5279,55.5596,55.5152,55.5469,10200.0
2011-12-21 14:00:00,87.56,87.56,87.52,87.52,9200.0,55.5342,55.5342,55.5089,55.5089,9200.0
2011-12-21 14:30:00,87.52,87.61,87.51,87.59,16000.0,55.5089,55.566,55.5025,55.5533,16000.0
2011-12-21 15:00:00,87.61,87.64,87.54,87.59,17300.0,55.566,55.585,55.5216,55.5533,17300.0
2011-12-21 15:30:00,87.59,87.6,87.53,87.58,26500.0,55.5533,55.5596,55.5152,55.5469,26500.0
2011-12-22 09:30:00,87.82,87.82,87.71,87.77,10200.0,55.6991,55.6991,55.6294,55.6674,10200.0
2011-12-22 10:00:00,87.77,87.85,87.74,87.84,4200.0,55.6674,55.7182,55.6484,55.7118,4200.0
2011-12-22 10:30:00,87.81,87.84,87.8,87.84,2600.0,55.6928,55.7118,55.6865,55.7118,2600.0
2011-12-22 11:00:00,87.84,87.84,87.68,87.74,6200.0,55.7118,55.7118,55.6103,55.6484,6200.0
2011-12-22 11:30:00,87.7,87.72,87.63,87.67,10100.0,55.623,55.6357,55.5786,55.604,10100.0
2011-12-22 12:00:00,87.7,87.75,87.66,87.66,4300.0,55.623,55.6547,55.5977,55.5977,4300.0
2011-12-22 12:30:00,87.73,87.73,87.66,87.73,4300.0,55.6421,55.6421,55.5977,55.6421,4300.0
2011-12-22 13:00:00,87.72,87.74,87.66,87.66,10900.0,55.6357,55.6484,55.5977,55.5977,10900.0
2011-12-22 13:30:00,87.68,87.72,87.64,87.71,5800.0,55.6103,55.6357,55.585,55.6294,5800.0
2011-12-22 14:00:00,87.71,87.75,87.7,87.73,16900.0,55.6294,55.6547,55.623,55.6421,16900.0
2011-12-22 14:30:00,87.7,87.76,87.68,87.74,9400.0,55.623,55.6611,55.6103,55.6484,9400.0
2011-12-22 15:00:00,87.76,87.79,87.72,87.73,15100.0,55.6611,55.6801,55.6357,55.6421,15100.0
2011-12-22 15:30:00,87.71,87.79,87.7,87.77,18000.0,55.6294,55.6801,55.623,55.6674,18000.0
2011-12-23 09:30:00,86.44,86.91,86.4,86.91,12600.0,55.6359,55.9384,55.6101,55.9384,12600.0
2011-12-23 10:00:00,86.82,86.83,86.43,86.45,12000.0,55.8805,55.8869,55.6295,55.6423,12000.0
2011-12-23 10:30:00,86.45,86.5,86.39,86.39,13900.0,55.6423,55.6745,55.6037,55.6037,13900.0
2011-12-23 11:00:00,86.35,86.42,86.31,86.42,15000.0,55.578,55.623,55.5522,55.623,15000.0
2011-12-23 11:30:00,86.43,86.47,86.4,86.46,24400.0,55.6295,55.6552,55.6101,55.6488,24400.0
2011-12-23 12:00:00,86.47,86.47,86.36,86.39,19600.0,55.6552,55.6552,55.5844,55.6037,19600.0
2011-12-23 12:30:00,86.41,86.44,86.4,86.4,5300.0,55.6166,55.6359,55.6101,55.6101,5300.0
2011-12-23 13:00:00,86.43,86.5,86.4,86.5,13400.0,55.6295,55.6745,55.6101,55.6745,13400.0
2011-12-23 13:30:00,86.5,86.53,86.47,86.51,8300.0,55.6745,55.6938,55.6552,55.6809,8300.0
2011-12-23 14:00:00,86.5,86.5,86.45,86.49,15300.0,55.6745,55.6745,55.6423,55.6681,15300.0
2011-12-23 14:30:00,86.49,86.53,86.46,86.51,8200.0,55.6681,55.6938,55.6488,55.6809,8200.0
2011-12-23 15:00:00,86.51,86.53,86.47,86.47,13300.0,55.6809,55.6938,55.6552,55.6552,13300.0
2011-12-23 15:30:00,86.47,86.47,86.38,86.47,10100.0,55.6552,55.6552,55.5973,55.6552,10100.0
2011-12-27 09:30:00,86.31,86.56,86.3,86.46,15500.0,55.5522,55.7131,55.5458,55.6488,15500.0
2011-12-27 10:00:00,86.29,86.43,86.28,86.29,7900.0,55.5393,55.6295,55.5329,55.5393,7900.0
2011-12-27 10:30:00,86.31,86.43,86.26,86.31,13400.0,55.5522,55.6295,55.52,55.5522,13400.0
2011-12-27 11:00:00,86.28,86.37,86.28,86.33,3800.0,55.5329,55.5908,55.5329,55.5651,3800.0
2011-12-27 11:30:00,86.31,86.39,86.3,86.39,6000.0,55.5522,55.6037,55.5458,55.6037,6000.0
2011-12-27 12:00:00,86.37,86.4,86.25,86.25,9000.0,55.5908,55.6101,55.5136,55.5136,9000.0
2011-12-27 12:30:00,86.25,86.3,86.22,86.29,6700.0,55.5136,55.5458,55.4943,55.5393,6700.0
2011-12-27 13:00:00,86.28,86.31,86.23,86.3,15400.0,55.5329,55.5522,55.5007,55.5458,15400.0
2011-12-27 13:30:00,86.29,86.31,86.23,86.28,31900.0,55.5393,55.5522,55.5007,55.5329,31900.0
2011-12-27 14:00:00,86.26,86.28,86.16,86.2,18100.0,55.52,55.5329,55.4557,55.4814,18100.0
2011-12-27 14:30:00,86.2,86.27,86.2,86.25,4100.0,55.4814,55.5265,55.4814,55.5136,4100.0
2011-12-27 15:00:00,86.23,86.27,86.17,86.26,9300.0,55.5007,55.5265,55.4621,55.52,9300.0
2011-12-27 15:30:00,86.25,86.3,86.2,86.3,5500.0,55.5136,55.5458,55.4814,55.5458,5500.0
2011-12-28 09:30:00,86.32,86.53,86.32,86.43,14700.0,55.5587,55.6938,55.5587,55.6295,14700.0
2011-12-28 10:00:00,86.35,86.53,86.35,86.53,2200.0,55.578,55.6938,55.578,55.6938,2200.0
2011-12-28 10:30:00,86.54,86.56,86.48,86.55,4400.0,55.7003,55.7131,55.6616,55.7067,4400.0
2011-12-28 11:00:00,86.56,86.62,86.55,86.6,28700.0,55.7131,55.7517,55.7067,55.7389,28700.0
2011-12-28 11:30:00,86.62,86.62,86.49,86.52,7300.0,55.7517,55.7517,55.6681,55.6874,7300.0
2011-12-28 12:00:00,86.6,86.62,86.55,86.62,3500.0,55.7389,55.7517,55.7067,55.7517,3500.0
2011-12-28 12:30:00,86.61,86.64,86.57,86.64,32000.0,55.7453,55.7646,55.7196,55.7646,32000.0
2011-12-28 13:00:00,86.63,86.66,86.62,86.65,9000.0,55.7582,55.7775,55.7517,55.7711,9000.0
2011-12-28 13:30:00,86.64,86.67,86.61,86.67,4200.0,55.7646,55.7839,55.7453,55.7839,4200.0
2011-12-28 14:00:00,86.61,86.7,86.61,86.68,6300.0,55.7453,55.8032,55.7453,55.7904,6300.0
2011-12-28 14:30:00,86.7,86.74,86.64,86.73,9800.0,55.8032,55.829,55.7646,55.8225,9800.0
2011-12-28 15:00:00,86.7,86.76,86.67,86.69,38400.0,55.8032,55.8419,55.7839,55.7968,38400.0
2011-12-28 15:30:00,86.69,86.72,86.64,86.7,18600.0,55.7968,55.8161,55.7646,55.8032,18600.0
2011-12-29 09:30:00,86.84,86.84,86.66,86.67,22200.0,55.8933,55.8933,55.7775,55.7839,22200.0
2011-12-29 10:00:00,86.65,86.73,86.65,86.68,8700.0,55.7711,55.8225,55.7711,55.7904,8700.0
2011-12-29 10:30:00,86.67,86.69,86.64,86.66,5100.0,55.7839,55.7968,55.7646,55.7775,5100.0
2011-12-29 11:00:00,86.68,86.76,86.68,86.75,9600.0,55.7904,55.8419,55.7904,55.8354,9600.0
2011-12-29 11:30:00,86.75,86.8,86.74,86.78,17000.0,55.8354,55.8676,55.829,55.8547,17000.0
2011-12-29 12:00:00,86.77,86.82,86.76,86.81,4800.0,55.8483,55.8805,55.8419,55.874,4800.0
2011-12-29 12:30:00,86.81,86.84,86.79,86.82,3400.0,55.874,55.8933,55.8612,55.8805,3400.0
2011-12-29 13:00:00,86.82,86.93,86.79,86.9,16500.0,55.8805,55.9513,55.8612,55.932,16500.0
2011-12-29 13:30:00,86.91,86.94,86.86,86.91,8500.0,55.9384,55.9577,55.9062,55.9384,8500.0
2011-12-29 14:00:00,86.88,86.94,86.85,86.92,7100.0,55.9191,55.9577,55.8998,55.9448,7100.0
2011-12-29 14:30:00,86.94,86.98,86.92,86.94,42200.0,55.9577,55.9835,55.9448,55.9577,42200.0
2011-12-29 15:00:00,86.93,86.93,86.88,86.92,18200.0,55.9513,55.9513,55.9191,55.9448,18200.0
2011-12-29 15:30:00,86.95,86.95,86.92,86.93,12300.0,55.9641,55.9641,55.9448,55.9513,12300.0
2011-12-30 09:30:00,87.02,87.04,86.89,86.99,30000.0,56.0092,56.0221,55.9255,55.9899,30000.0
2011-12-30 10:00:00,86.93,87.12,86.93,87.12,6200.0,55.9513,56.0736,55.9513,56.0736,6200.0
2011-12-30 10:30:00,87.14,87.14,86.91,86.97,13900.0,56.0864,56.0864,55.9384,55.977,13900.0
2011-12-30 11:00:00,87.03,87.09,86.97,87.08,10100.0,56.0156,56.0543,55.977,56.0478,10100.0
2011-12-30 11:30:00,87.03,87.11,87.03,87.07,6600.0,56.0156,56.0671,56.0156,56.0414,6600.0
2011-12-30 12:00:00,87.08,87.11,87.01,87.05,6200.0,56.0478,56.0671,56.0028,56.0285,6200.0
2011-12-30 12:30:00,87.07,87.08,87.07,87.07,1400.0,56.0414,56.0478,56.0414,56.0414,1400.0
2011-12-30 13:00:00,87.1,87.14,87.02,87.13,2900.0,56.0607,56.0864,56.0092,56.08,2900.0
2011-12-30 13:30:00,87.14,87.14,87.07,87.08,11200.0,56.0864,56.0864,56.0414,56.0478,11200.0
2011-12-30 14:00:00,87.11,87.12,87.03,87.07,4400.0,56.0671,56.0736,56.0156,56.0414,4400.0
2011-12-30 14:30:00,87.07,87.11,87.07,87.11,2300.0,56.0414,56.0671,56.0414,56.0671,2300.0
2011-12-30 15:00:00,87.11,87.11,87.04,87.04,8000.0,56.0671,56.0671,56.0221,56.0221,8000.0
2011-12-30 15:30:00,87.08,87.08,86.92,87.06,10000.0,56.0478,56.0478,55.9448,56.0349,10000.0
2012-01-03 09:30:00,86.62,86.82,86.62,86.75,26100.0,55.7517,55.8805,55.7517,55.8354,26100.0
2012-01-03 10:00:00,86.75,86.81,86.7,86.76,48900.0,55.8354,55.874,55.8032,55.8419,48900.0
2012-01-03 10:30:00,86.8,86.84,86.76,86.8,14700.0,55.8676,55.8933,55.8419,55.8676,14700.0
2012-01-03 11:00:00,86.8,86.83,86.79,86.82,16200.0,55.8676,55.8869,55.8612,55.8805,16200.0
2012-01-03 11:30:00,86.83,86.93,86.81,86.91,6400.0,55.8869,55.9513,55.874,55.9384,6400.0
2012-01-03 12:00:00,86.94,86.94,86.87,86.92,9600.0,55.9577,55.9577,55.9127,55.9448,9600.0
2012-01-03 12:30:00,86.93,86.97,86.88,86.93,7600.0,55.9513,55.977,55.9191,55.9513,7600.0
2012-01-03 13:00:00,86.96,86.97,86.92,86.97,6300.0,55.9706,55.977,55.9448,55.977,6300.0
2012-01-03 13:30:00,86.97,87.01,86.96,86.97,8600.0,55.977,56.0028,55.9706,55.977,8600.0
2012-01-03 14:00:00,86.97,86.97,86.8,86.81,13300.0,55.977,55.977,55.8676,55.874,13300.0
2012-01-03 14:30:00,86.8,86.87,86.78,86.86,142800.0,55.8676,55.9127,55.8547,55.9062,142800.0
2012-01-03 15:00:00,86.86,86.9,86.8,86.89,24200.0,55.9062,55.932,55.8676,55.9255,24200.0
2012-01-03 15:30:00,86.88,86.91,86.81,86.9,43300.0,55.9191,55.9384,55.874,55.932,43300.0
2012-01-04 09:30:00,86.92,86.95,86.8,86.8,33500.0,55.9448,55.9641,55.8676,55.8676,33500.0
2012-01-04 10:00:00,86.84,86.93,86.82,86.89,18200.0,55.8933,55.9513,55.8805,55.9255,18200.0
2012-01-04 10:30:00,86.9,86.92,86.84,86.86,13200.0,55.932,55.9448,55.8933,55.9062,13200.0
2012-01-04 11:00:00,86.86,86.88,86.7,86.7,18600.0,55.9062,55.9191,55.8032,55.8032,18600.0
2012-01-04 11:30:00,86.79,86.81,86.71,86.77,7400.0,55.8612,55.874,55.8097,55.8483,7400.0
2012-01-04 12:00:00,86.76,86.77,86.67,86.68,7200.0,55.8419,55.8483,55.7839,55.7904,7200.0
2012-01-04 12:30:00,86.67,86.72,86.65,86.72,11000.0,55.7839,55.8161,55.7711,55.8161,11000.0
2012-01-04 13:00:00,86.73,86.77,86.68,86.76,4200.0,55.8225,55.8483,55.7904,55.8419,4200.0
2012-01-04 13:30:00,86.73,86.73,86.67,86.68,7600.0,55.8225,55.8225,55.7839,55.7904,7600.0
2012-01-04 14:00:00,86.71,86.77,86.55,86.72,26100.0,55.8097,55.8483,55.7067,55.8161,26100.0
2012-01-04 14:30:00,86.71,86.73,86.64,86.64,13200.0,55.8097,55.8225,55.7646,55.7646,13200.0
2012-01-04 15:00:00,86.72,86.73,86.66,86.69,20600.0,55.8161,55.8225,55.7775,55.7968,20600.0
2012-01-04 15:30:00,86.68,86.69,86.65,86.69,9300.0,55.7904,55.7968,55.7711,55.7968,9300.0
2012-01-05 09:30:00,86.73,86.81,86.71,86.76,7700.0,55.8225,55.874,55.8097,55.8419,7700.0
2012-01-05 10:00:00,86.81,86.87,86.79,86.86,2700.0,55.874,55.9127,55.8612,55.9062,2700.0
2012-01-05 10:30:00,86.86,86.88,86.83,86.86,4000.0,55.9062,55.9191,55.8869,55.9062,4000.0
2012-01-05 11:00:00,86.87,86.87,86.75,86.76,12000.0,55.9127,55.9127,55.8354,55.8419,12000.0
2012-01-05 11:30:00,86.75,86.76,86.66,86.68,18200.0,55.8354,55.8419,55.7775,55.7904,18200.0
2012-01-05 12:00:00,86.71,86.71,86.68,86.7,6100.0,55.8097,55.8097,55.7904,55.8032,6100.0
2012-01-05 12:30:00,86.7,86.71,86.68,86.69,2400.0,55.8032,55.8097,55.7904,55.7968,2400.0
2012-01-05 13:00:00,86.71,86.71,86.66,86.68,5300.0,55.8097,55.8097,55.7775,55.7904,5300.0
2012-01-05 13:30:00,86.66,86.69,86.65,86.68,14300.0,55.7775,55.7968,55.7711,55.7904,14300.0
2012-01-05 14:00:00,86.66,86.73,86.65,86.7,12000.0,55.7775,55.8225,55.7711,55.8032,12000.0
2012-01-05 14:30:00,86.74,86.74,86.66,86.66,39800.0,55.829,55.829,55.7775,55.7775,39800.0
2012-01-05 15:00:00,86.69,86.78,86.69,86.75,48300.0,55.7968,55.8547,55.7968,55.8354,48300.0
2012-01-05 15:30:00,86.77,86.77,86.7,86.75,30700.0,55.8483,55.8483,55.8032,55.8354,30700.0
2012-01-06 09:30:00,86.86,86.95,86.81,86.95,14800.0,55.9062,55.9641,55.874,55.9641,14800.0
2012-01-06 10:00:00,86.95,86.96,86.87,86.9,6700.0,55.9641,55.9706,55.9127,55.932,6700.0
2012-01-06 10:30:00,86.92,86.92,86.79,86.9,13700.0,55.9448,55.9448,55.8612,55.932,13700.0
2012-01-06 11:00:00,86.89,86.94,86.88,86.94,12200.0,55.9255,55.9577,55.9191,55.9577,12200.0
2012-01-06 11:30:00,86.94,86.95,86.88,86.91,53700.0,55.9577,55.9641,55.9191,55.9384,53700.0
2012-01-06 12:00:00,86.94,87.0,86.92,86.95,17600.0,55.9577,55.9963,55.9448,55.9641,17600.0
2012-01-06 12:30:00,86.87,87.0,86.87,87.0,4500.0,55.9127,55.9963,55.9127,55.9963,4500.0
2012-01-06 13:00:00,86.99,87.04,86.94,86.97,21700.0,55.9899,56.0221,55.9577,55.977,21700.0
2012-01-06 13:30:00,87.01,87.02,86.98,86.98,3800.0,56.0028,56.0092,55.9835,55.9835,3800.0
2012-01-06 14:00:00,86.94,87.0,86.91,86.94,10500.0,55.9577,55.9963,55.9384,55.9577,10500.0
2012-01-06 14:30:00,86.98,86.98,86.87,86.9,33800.0,55.9835,55.9835,55.9127,55.932,33800.0
2012-01-06 15:00:00,86.91,86.94,86.81,86.88,19300.0,55.9384,55.9577,55.874,55.9191,19300.0
2012-01-06 15:30:00,86.82,86.96,86.82,86.96,10200.0,55.8805,55.9706,55.8805,55.9706,10200.0
2012-01-09 09:30:00,87.0,87.01,86.93,86.98,17800.0,55.9963,56.0028,55.9513,55.9835,17800.0
2012-01-09 10:00:00,87.0,87.0,86.93,86.93,2700.0,55.9963,55.9963,55.9513,55.9513,2700.0
2012-01-09 10:30:00,86.94,87.05,86.91,87.05,5100.0,55.9577,56.0285,55.9384,56.0285,5100.0
2012-01-09 11:00:00,87.04,87.14,87.03,87.05,16700.0,56.0221,56.0864,56.0156,56.0285,16700.0
2012-01-09 11:30:00,87.09,87.12,87.04,87.05,48900.0,56.0543,56.0736,56.0221,56.0285,48900.0
2012-01-09 12:00:00,87.05,87.07,87.03,87.05,10400.0,56.0285,56.0414,56.0156,56.0285,10400.0
2012-01-09 12:30:00,87.04,87.09,87.04,87.08,22700.0,56.0221,56.0543,56.0221,56.0478,22700.0
2012-01-09 13:00:00,87.07,87.07,87.02,87.04,21700.0,56.0414,56.0414,56.0092,56.0221,21700.0
2012-01-09 13:30:00,87.01,87.13,87.01,87.1,66100.0,56.0028,56.08,56.0028,56.0607,66100.0
2012-01-09 14:00:00,87.08,87.11,87.02,87.02,23800.0,56.0478,56.0671,56.0092,56.0092,23800.0
2012-01-09 14:30:00,87.02,87.06,86.98,87.04,30100.0,56.0092,56.0349,55.9835,56.0221,30100.0
2012-01-09 15:00:00,87.04,87.05,86.99,87.03,32400.0,56.0221,56.0285,55.9899,56.0156,32400.0
2012-01-09 15:30:00,87.03,87.05,87.0,87.03,22600.0,56.0156,56.0285,55.9963,56.0156,22600.0
2012-01-10 09:30:00,86.96,86.96,86.73,86.87,74800.0,55.9706,55.9706,55.8225,55.9127,74800.0
2012-01-10 10:00:00,86.92,86.92,86.8,86.9,24100.0,55.9448,55.9448,55.8676,55.932,24100.0
2012-01-10 10:30:00,86.93,86.93,86.83,86.92,3300.0,55.9513,55.9513,55.8869,55.9448,3300.0
2012-01-10 11:00:00,86.97,86.97,86.87,86.93,4900.0,55.977,55.977,55.9127,55.9513,4900.0
2012-01-10 11:30:00,86.92,86.94,86.86,86.93,4700.0,55.9448,55.9577,55.9062,55.9513,4700.0
2012-01-10 12:00:00,87.0,87.05,86.94,87.05,2700.0,55.9963,56.0285,55.9577,56.0285,2700.0
2012-01-10 12:30:00,87.05,87.05,86.97,86.98,7700.0,56.0285,56.0285,55.977,55.9835,7700.0
2012-01-10 13:00:00,87.0,87.0,86.93,86.98,15400.0,55.9963,55.9963,55.9513,55.9835,15400.0
2012-01-10 13:30:00,86.97,86.98,86.92,86.94,12500.0,55.977,55.9835,55.9448,55.9577,12500.0
2012-01-10 14:00:00,86.93,86.95,86.86,86.87,17900.0,55.9513,55.9641,55.9062,55.9127,17900.0
2012-01-10 14:30:00,86.92,86.94,86.87,86.92,7700.0,55.9448,55.9577,55.9127,55.9448,7700.0
2012-01-10 15:00:00,86.9,86.94,86.81,86.83,18900.0,55.932,55.9577,55.874,55.8869,18900.0
2012-01-10 15:30:00,86.82,86.99,86.82,86.95,11200.0,55.8805,55.9899,55.8805,55.9641,11200.0
2012-01-11 09:30:00,87.01,87.08,86.96,87.0,7100.0,56.0028,56.0478,55.9706,55.9963,7100.0
2012-01-11 10:00:00,87.0,87.06,86.89,86.93,16600.0,55.9963,56.0349,55.9255,55.9513,16600.0
2012-01-11 10:30:00,86.93,86.98,86.86,86.9,12800.0,55.9513,55.9835,55.9062,55.932,12800.0
2012-01-11 11:00:00,86.9,87.01,86.83,86.99,17200.0,55.932,56.0028,55.8869,55.9899,17200.0
2012-01-11 11:30:00,86.98,87.0,86.93,86.97,34800.0,55.9835,55.9963,55.9513,55.977,34800.0
2012-01-11 12:00:00,87.0,87.01,86.97,86.98,4300.0,55.9963,56.0028,55.977,55.9835,4300.0
2012-01-11 12:30:00,87.09,87.09,87.04,87.05,7500.0,56.0543,56.0543,56.0221,56.0285,7500.0
2012-01-11 13:00:00,87.06,87.15,87.04,87.06,26800.0,56.0349,56.0929,56.0221,56.0349,26800.0
2012-01-11 13:30:00,87.07,87.14,87.06,87.13,6000.0,56.0414,56.0864,56.0349,56.08,6000.0
2012-01-11 14:00:00,87.15,87.2,87.06,87.15,9100.0,56.0929,56.1251,56.0349,56.0929,9100.0
2012-01-11 14:30:00,87.18,87.18,87.11,87.15,17200.0,56.1122,56.1122,56.0671,56.0929,17200.0
2012-01-11 15:00:00,87.16,87.18,87.08,87.12,18300.0,56.0993,56.1122,56.0478,56.0736,18300.0
2012-01-11 15:30:00,87.15,87.2,87.14,87.17,70800.0,56.0929,56.1251,56.0864,56.1057,70800.0
2012-01-12 09:30:00,87.27,87.28,87.11,87.14,20300.0,56.1701,56.1765,56.0671,56.0864,20300.0
2012-01-12 10:00:00,87.16,87.16,87.07,87.08,10600.0,56.0993,56.0993,56.0414,56.0478,10600.0
2012-01-12 10:30:00,87.13,87.14,87.03,87.09,19600.0,56.08,56.0864,56.0156,56.0543,19600.0
2012-01-12 11:00:00,87.06,87.13,87.04,87.08,6800.0,56.0349,56.08,56.0221,56.0478,6800.0
2012-01-12 11:30:00,87.07,87.07,87.04,87.04,4200.0,56.0414,56.0414,56.0221,56.0221,4200.0
2012-01-12 12:00:00,87.06,87.08,87.03,87.06,4700.0,56.0349,56.0478,56.0156,56.0349,4700.0
2012-01-12 12:30:00,87.07,87.08,87.02,87.03,7900.0,56.0414,56.0478,56.0092,56.0156,7900.0
2012-01-12 13:00:00,87.03,87.03,86.95,86.99,4500.0,56.0156,56.0156,55.9641,55.9899,4500.0
2012-01-12 13:30:00,86.97,87.03,86.97,87.03,3700.0,55.977,56.0156,55.977,56.0156,3700.0
2012-01-12 14:00:00,86.98,87.03,86.98,87.0,11000.0,55.9835,56.0156,55.9835,55.9963,11000.0
2012-01-12 14:30:00,87.03,87.03,86.95,86.96,6700.0,56.0156,56.0156,55.9641,55.9706,6700.0
2012-01-12 15:00:00,86.96,87.06,86.96,87.03,36400.0,55.9706,56.0349,55.9706,56.0156,36400.0
2012-01-12 15:30:00,87.04,87.06,86.98,87.05,10200.0,56.0221,56.0349,55.9835,56.0285,10200.0
2012-01-13 09:30:00,87.36,87.39,87.19,87.3,17400.0,56.228,56.2473,56.1186,56.1894,17400.0
2012-01-13 10:00:00,87.34,87.45,87.34,87.35,40400.0,56.2152,56.286,56.2152,56.2216,40400.0
2012-01-13 10:30:00,87.39,87.43,87.37,87.4,18000.0,56.2473,56.2731,56.2345,56.2538,18000.0
2012-01-13 11:00:00,87.41,87.41,87.32,87.34,11700.0,56.2602,56.2602,56.2023,56.2152,11700.0
2012-01-13 11:30:00,87.34,87.42,87.31,87.42,12400.0,56.2152,56.2667,56.1959,56.2667,12400.0
2012-01-13 12:00:00,87.42,87.45,87.4,87.45,1900.0,56.2667,56.286,56.2538,56.286,1900.0
2012-01-13 12:30:00,87.4,87.5,87.37,87.38,8800.0,56.2538,56.3181,56.2345,56.2409,8800.0
2012-01-13 13:00:00,87.38,87.48,87.38,87.47,4100.0,56.2409,56.3053,56.2409,56.2988,4100.0
2012-01-13 13:30:00,87.45,87.47,87.41,87.47,10800.0,56.286,56.2988,56.2602,56.2988,10800.0
2012-01-13 14:00:00,87.42,87.46,87.38,87.39,7400.0,56.2667,56.2924,56.2409,56.2473,7400.0
2012-01-13 14:30:00,87.44,87.44,87.37,87.37,5800.0,56.2795,56.2795,56.2345,56.2345,5800.0
2012-01-13 15:00:00,87.36,87.37,87.3,87.33,9700.0,56.228,56.2345,56.1894,56.2087,9700.0
2012-01-13 15:30:00,87.33,87.37,87.31,87.34,9100.0,56.2087,56.2345,56.1959,56.2152,9100.0
2012-01-17 09:30:00,87.4,87.42,87.34,87.36,13000.0,56.2538,56.2667,56.2152,56.228,13000.0
2012-01-17 10:00:00,87.43,87.46,87.34,87.41,3700.0,56.2731,56.2924,56.2152,56.2602,3700.0
2012-01-17 10:30:00,87.46,87.51,87.43,87.49,86800.0,56.2924,56.3246,56.2731,56.3117,86800.0
2012-01-17 11:00:00,87.48,87.5,87.33,87.34,14400.0,56.3053,56.3181,56.2087,56.2152,14400.0
2012-01-17 11:30:00,87.35,87.43,87.31,87.42,15600.0,56.2216,56.2731,56.1959,56.2667,15600.0
2012-01-17 12:00:00,87.41,87.42,87.35,87.38,9200.0,56.2602,56.2667,56.2216,56.2409,9200.0
2012-01-17 12:30:00,87.38,87.38,87.35,87.38,12100.0,56.2409,56.2409,56.2216,56.2409,12100.0
2012-01-17 13:00:00,87.36,87.38,87.35,87.38,5500.0,56.228,56.2409,56.2216,56.2409,5500.0
2012-01-17 13:30:00,87.38,87.46,87.37,87.45,30200.0,56.2409,56.2924,56.2345,56.286,30200.0
2012-01-17 14:00:00,87.41,87.51,87.4,87.47,29800.0,56.2602,56.3246,56.2538,56.2988,29800.0
2012-01-17 14:30:00,87.46,87.5,87.36,87.45,61500.0,56.2924,56.3181,56.228,56.286,61500.0
2012-01-17 15:00:00,87.43,87.46,87.38,87.41,45800.0,56.2731,56.2924,56.2409,56.2602,45800.0
2012-01-17 15:30:00,87.42,87.47,87.36,87.39,18500.0,56.2667,56.2988,56.228,56.2473,18500.0
2012-01-18 09:30:00,87.52,87.53,87.4,87.42,30500.0,56.331,56.3375,56.2538,56.2667,30500.0
2012-01-18 10:00:00,87.41,87.47,87.28,87.43,34600.0,56.2602,56.2988,56.1765,56.2731,34600.0
2012-01-18 10:30:00,87.39,87.42,87.36,87.39,10000.0,56.2473,56.2667,56.228,56.2473,10000.0
2012-01-18 11:00:00,87.44,87.46,87.35,87.43,14600.0,56.2795,56.2924,56.2216,56.2731,14600.0
2012-01-18 11:30:00,87.43,87.45,87.41,87.41,14100.0,56.2731,56.286,56.2602,56.2602,14100.0
2012-01-18 12:00:00,87.41,87.46,87.39,87.39,15400.0,56.2602,56.2924,56.2473,56.2473,15400.0
2012-01-18 12:30:00,87.4,87.43,87.34,87.41,9700.0,56.2538,56.2731,56.2152,56.2602,9700.0
2012-01-18 13:00:00,87.41,87.42,87.29,87.38,22900.0,56.2602,56.2667,56.183,56.2409,22900.0
2012-01-18 13:30:00,87.39,87.41,87.31,87.4,6300.0,56.2473,56.2602,56.1959,56.2538,6300.0
2012-01-18 14:00:00,87.4,87.4,87.26,87.28,15500.0,56.2538,56.2538,56.1637,56.1765,15500.0
2012-01-18 14:30:00,87.26,87.31,87.25,87.29,18900.0,56.1637,56.1959,56.1572,56.183,18900.0
2012-01-18 15:00:00,87.33,87.34,87.29,87.33,10000.0,56.2087,56.2152,56.183,56.2087,10000.0
2012-01-18 15:30:00,87.32,87.34,87.2,87.32,120500.0,56.2023,56.2152,56.1251,56.2023,120500.0
2012-01-19 09:30:00,87.34,87.37,87.17,87.26,13800.0,56.2152,56.2345,56.1057,56.1637,13800.0
2012-01-19 10:00:00,87.23,87.32,87.23,87.26,2000.0,56.1444,56.2023,56.1444,56.1637,2000.0
2012-01-19 10:30:00,87.24,87.29,87.08,87.11,11000.0,56.1508,56.183,56.0478,56.0671,11000.0
2012-01-19 11:00:00,87.16,87.17,87.0,87.11,17500.0,56.0993,56.1057,55.9963,56.0671,17500.0
2012-01-19 11:30:00,87.07,87.14,87.07,87.11,8900.0,56.0414,56.0864,56.0414,56.0671,8900.0
2012-01-19 12:00:00,87.1,87.12,87.07,87.1,5500.0,56.0607,56.0736,56.0414,56.0607,5500.0
2012-01-19 12:30:00,87.12,87.14,87.05,87.08,16700.0,56.0736,56.0864,56.0285,56.0478,16700.0
2012-01-19 13:00:00,87.1,87.11,86.95,87.0,554900.0,56.0607,56.0671,55.9641,55.9963,554900.0
2012-01-19 13:30:00,86.96,87.0,86.94,86.95,6300.0,55.9706,55.9963,55.9577,55.9641,6300.0
2012-01-19 14:00:00,86.99,86.99,86.9,86.96,61100.0,55.9899,55.9899,55.932,55.9706,61100.0
2012-01-19 14:30:00,86.95,86.96,86.93,86.96,38600.0,55.9641,55.9706,55.9513,55.9706,38600.0
2012-01-19 15:00:00,86.95,86.96,86.91,86.96,13600.0,55.9641,55.9706,55.9384,55.9706,13600.0
2012-01-19 15:30:00,86.94,86.96,86.93,86.96,6200.0,55.9577,55.9706,55.9513,55.9706,6200.0
2012-01-20 09:30:00,87.05,87.05,86.9,86.94,6400.0,56.0285,56.0285,55.932,55.9577,6400.0
2012-01-20 10:00:00,86.98,87.0,86.9,86.94,8000.0,55.9835,55.9963,55.932,55.9577,8000.0
2012-01-20 10:30:00,86.93,86.98,86.88,86.97,8400.0,55.9513,55.9835,55.9191,55.977,8400.0
2012-01-20 11:00:00,86.98,86.98,86.94,86.98,8900.0,55.9835,55.9835,55.9577,55.9835,8900.0
2012-01-20 11:30:00,86.98,86.98,86.97,86.97,6400.0,55.9835,55.9835,55.977,55.977,6400.0
2012-01-20 12:00:00,86.98,86.98,86.91,86.91,5500.0,55.9835,55.9835,55.9384,55.9384,5500.0
2012-01-20 12:30:00,86.95,86.95,86.88,86.93,12600.0,55.9641,55.9641,55.9191,55.9513,12600.0
2012-01-20 13:00:00,86.92,86.92,86.85,86.86,19700.0,55.9448,55.9448,55.8998,55.9062,19700.0
2012-01-20 13:30:00,86.89,86.91,86.86,86.86,5500.0,55.9255,55.9384,55.9062,55.9062,5500.0
2012-01-20 14:00:00,86.91,86.93,86.85,86.9,40800.0,55.9384,55.9513,55.8998,55.932,40800.0
2012-01-20 14:30:00,86.91,86.91,86.88,86.9,9200.0,55.9384,55.9384,55.9191,55.932,9200.0
2012-01-20 15:00:00,86.88,86.9,86.87,86.89,9400.0,55.9191,55.932,55.9127,55.9255,9400.0
2012-01-20 15:30:00,86.9,86.95,86.87,86.93,11100.0,55.932,55.9641,55.9127,55.9513,11100.0
2012-01-23 09:30:00,86.8,86.81,86.7,86.71,11800.0,55.8676,55.874,55.8032,55.8097,11800.0
2012-01-23 10:00:00,86.7,86.72,86.63,86.68,18900.0,55.8032,55.8161,55.7582,55.7904,18900.0
2012-01-23 10:30:00,86.67,86.74,86.65,86.7,11600.0,55.7839,55.829,55.7711,55.8032,11600.0
2012-01-23 11:00:00,86.66,86.74,86.66,86.67,10900.0,55.7775,55.829,55.7775,55.7839,10900.0
2012-01-23 11:30:00,86.72,86.79,86.72,86.75,5200.0,55.8161,55.8612,55.8161,55.8354,5200.0
2012-01-23 12:00:00,86.73,86.8,86.72,86.76,20400.0,55.8225,55.8676,55.8161,55.8419,20400.0
2012-01-23 12:30:00,86.76,86.82,86.72,86.8,9400.0,55.8419,55.8805,55.8161,55.8676,9400.0
2012-01-23 13:00:00,86.79,86.8,86.75,86.77,5400.0,55.8612,55.8676,55.8354,55.8483,5400.0
2012-01-23 13:30:00,86.75,86.79,86.74,86.78,6100.0,55.8354,55.8612,55.829,55.8547,6100.0
2012-01-23 14:00:00,86.78,86.81,86.75,86.76,10400.0,55.8547,55.874,55.8354,55.8419,10400.0
2012-01-23 14:30:00,86.76,86.84,86.76,86.84,8600.0,55.8419,55.8933,55.8419,55.8933,8600.0
2012-01-23 15:00:00,86.84,86.85,86.79,86.81,7200.0,55.8933,55.8998,55.8612,55.874,7200.0
2012-01-23 15:30:00,86.84,86.85,86.76,86.82,18800.0,55.8933,55.8998,55.8419,55.8805,18800.0
2012-01-24 09:30:00,86.74,86.86,86.74,86.77,12600.0,55.829,55.9062,55.829,55.8483,12600.0
2012-01-24 10:00:00,86.82,86.82,86.8,86.82,2800.0,55.8805,55.8805,55.8676,55.8805,2800.0
2012-01-24 10:30:00,86.83,86.83,86.7,86.71,12100.0,55.8869,55.8869,55.8032,55.8097,12100.0
2012-01-24 11:00:00,86.76,86.76,86.55,86.56,18000.0,55.8419,55.8419,55.7067,55.7131,18000.0
2012-01-24 11:30:00,86.56,86.64,86.55,86.6,22400.0,55.7131,55.7646,55.7067,55.7389,22400.0
2012-01-24 12:00:00,86.64,86.64,86.58,86.64,18200.0,55.7646,55.7646,55.726,55.7646,18200.0
2012-01-24 12:30:00,86.64,86.66,86.59,86.6,15100.0,55.7646,55.7775,55.7324,55.7389,15100.0
2012-01-24 13:00:00,86.58,86.68,86.58,86.66,4900.0,55.726,55.7904,55.726,55.7775,4900.0
2012-01-24 13:30:00,86.67,86.72,86.66,86.72,10100.0,55.7839,55.8161,55.7775,55.8161,10100.0
2012-01-24 14:00:00,86.71,86.72,86.71,86.72,3500.0,55.8097,55.8161,55.8097,55.8161,3500.0
2012-01-24 14:30:00,86.72,86.76,86.69,86.73,21600.0,55.8161,55.8419,55.7968,55.8225,21600.0
2012-01-24 15:00:00,86.74,86.79,86.7,86.78,16300.0,55.829,55.8612,55.8032,55.8547,16300.0
2012-01-24 15:30:00,86.78,86.81,86.77,86.77,16500.0,55.8547,55.874,55.8483,55.8483,16500.0
2012-01-25 09:30:00,86.83,86.9,86.8,86.9,7600.0,55.8869,55.932,55.8676,55.932,7600.0
2012-01-25 10:00:00,86.9,86.9,86.82,86.83,9800.0,55.932,55.932,55.8805,55.8869,9800.0
2012-01-25 10:30:00,86.85,86.89,86.81,86.88,2500.0,55.8998,55.9255,55.874,55.9191,2500.0
2012-01-25 11:00:00,86.87,86.89,86.84,86.87,9000.0,55.9127,55.9255,55.8933,55.9127,9000.0
2012-01-25 11:30:00,86.84,86.95,86.84,86.94,34900.0,55.8933,55.9641,55.8933,55.9577,34900.0
2012-01-25 12:00:00,86.94,87.05,86.94,86.99,141400.0,55.9577,56.0285,55.9577,55.9899,141400.0
2012-01-25 12:30:00,86.97,87.2,86.95,87.15,309000.0,55.977,56.1251,55.9641,56.0929,309000.0
2012-01-25 13:00:00,87.2,87.3,87.17,87.26,17600.0,56.1251,56.1894,56.1057,56.1637,17600.0
2012-01-25 13:30:00,87.25,87.31,87.25,87.28,33700.0,56.1572,56.1959,56.1572,56.1765,33700.0
2012-01-25 14:00:00,87.29,87.29,87.11,87.19,21700.0,56.183,56.183,56.0671,56.1186,21700.0
2012-01-25 14:30:00,87.2,87.2,87.02,87.08,19800.0,56.1251,56.1251,56.0092,56.0478,19800.0
2012-01-25 15:00:00,87.08,87.18,87.04,87.17,9700.0,56.0478,56.1122,56.0221,56.1057,9700.0
2012-01-25 15:30:00,87.2,87.2,87.11,87.12,25800.0,56.1251,56.1251,56.0671,56.0736,25800.0
2012-01-26 09:30:00,87.51,87.58,87.38,87.51,17100.0,56.3246,56.3696,56.2409,56.3246,17100.0
2012-01-26 10:00:00,87.53,87.57,87.45,87.45,28200.0,56.3375,56.3632,56.286,56.286,28200.0
2012-01-26 10:30:00,87.55,87.59,87.46,87.53,7700.0,56.3503,56.3761,56.2924,56.3375,7700.0
2012-01-26 11:00:00,87.58,87.59,87.55,87.58,34400.0,56.3696,56.3761,56.3503,56.3696,34400.0
2012-01-26 11:30:00,87.55,87.58,87.49,87.56,14000.0,56.3503,56.3696,56.3117,56.3568,14000.0
2012-01-26 12:00:00,87.56,87.63,87.53,87.63,12100.0,56.3568,56.4018,56.3375,56.4018,12100.0
2012-01-26 12:30:00,87.62,87.65,87.58,87.64,7900.0,56.3954,56.4147,56.3696,56.4083,7900.0
2012-01-26 13:00:00,87.61,87.62,87.43,87.56,24400.0,56.3889,56.3954,56.2731,56.3568,24400.0
2012-01-26 13:30:00,87.61,87.68,87.61,87.68,9500.0,56.3889,56.434,56.3889,56.434,9500.0
2012-01-26 14:00:00,87.69,87.69,87.6,87.66,22600.0,56.4404,56.4404,56.3825,56.4211,22600.0
2012-01-26 14:30:00,87.66,87.66,87.61,87.66,15900.0,56.4211,56.4211,56.3889,56.4211,15900.0
2012-01-26 15:00:00,87.64,87.66,87.58,87.59,14300.0,56.4083,56.4211,56.3696,56.3761,14300.0
2012-01-26 15:30:00,87.61,87.65,87.57,87.65,20900.0,56.3889,56.4147,56.3632,56.4147,20900.0
2012-01-27 09:30:00,87.71,87.75,87.65,87.65,18400.0,56.4533,56.4791,56.4147,56.4147,18400.0
2012-01-27 10:00:00,87.67,87.71,87.67,87.7,3600.0,56.4276,56.4533,56.4276,56.4469,3600.0
2012-01-27 10:30:00,87.7,87.72,87.66,87.68,5800.0,56.4469,56.4597,56.4211,56.434,5800.0
2012-01-27 11:00:00,87.68,87.71,87.61,87.65,7700.0,56.434,56.4533,56.3889,56.4147,7700.0
2012-01-27 11:30:00,87.68,87.71,87.67,87.7,5300.0,56.434,56.4533,56.4276,56.4469,5300.0
2012-01-27 12:00:00,87.71,87.72,87.67,87.7,6700.0,56.4533,56.4597,56.4276,56.4469,6700.0
2012-01-27 12:30:00,87.7,87.72,87.67,87.68,4400.0,56.4469,56.4597,56.4276,56.434,4400.0
2012-01-27 13:00:00,87.69,87.72,87.67,87.69,22000.0,56.4404,56.4597,56.4276,56.4404,22000.0
2012-01-27 13:30:00,87.75,87.75,87.71,87.75,12300.0,56.4791,56.4791,56.4533,56.4791,12300.0
2012-01-27 14:00:00,87.79,87.88,87.74,87.82,13500.0,56.5048,56.5627,56.4726,56.5241,13500.0
2012-01-27 14:30:00,87.81,87.86,87.74,87.79,16500.0,56.5177,56.5499,56.4726,56.5048,16500.0
2012-01-27 15:00:00,87.8,87.83,87.75,87.8,10400.0,56.5112,56.5305,56.4791,56.5112,10400.0
2012-01-27 15:30:00,87.83,87.85,87.78,87.82,12400.0,56.5305,56.5434,56.4984,56.5241,12400.0
2012-01-30 09:30:00,88.0,88.05,87.96,87.99,59300.0,56.64,56.6721,56.6142,56.6335,59300.0
2012-01-30 10:00:00,87.98,88.0,87.91,87.95,20700.0,56.6271,56.64,56.582,56.6078,20700.0
2012-01-30 10:30:00,87.94,87.96,87.91,87.96,13100.0,56.6013,56.6142,56.582,56.6142,13100.0
2012-01-30 11:00:00,87.96,88.16,87.95,88.12,74900.0,56.6142,56.7429,56.6078,56.7172,74900.0
2012-01-30 11:30:00,88.12,88.17,88.05,88.12,72500.0,56.7172,56.7494,56.6721,56.7172,72500.0
2012-01-30 12:00:00,88.14,88.15,88.09,88.11,21900.0,56.7301,56.7365,56.6979,56.7108,21900.0
2012-01-30 12:30:00,88.11,88.11,88.06,88.09,16400.0,56.7108,56.7108,56.6786,56.6979,16400.0
2012-01-30 13:00:00,88.13,88.18,88.11,88.18,8700.0,56.7236,56.7558,56.7108,56.7558,8700.0
2012-01-30 13:30:00,88.19,88.2,88.11,88.14,14500.0,56.7623,56.7687,56.7108,56.7301,14500.0
2012-01-30 14:00:00,88.15,88.17,88.08,88.13,30900.0,56.7365,56.7494,56.6915,56.7236,30900.0
2012-01-30 14:30:00,88.13,88.14,88.09,88.09,26500.0,56.7236,56.7301,56.6979,56.6979,26500.0
2012-01-30 15:00:00,88.07,88.11,88.01,88.05,40300.0,56.685,56.7108,56.6464,56.6721,40300.0
2012-01-30 15:30:00,88.04,88.1,88.04,88.07,61500.0,56.6657,56.7043,56.6657,56.685,61500.0
2012-01-31 09:30:00,88.09,88.14,88.07,88.11,12500.0,56.6979,56.7301,56.685,56.7108,12500.0
2012-01-31 10:00:00,88.13,88.19,88.08,88.09,13300.0,56.7236,56.7623,56.6915,56.6979,13300.0
2012-01-31 10:30:00,88.11,88.2,88.11,88.18,21500.0,56.7108,56.7687,56.7108,56.7558,21500.0
2012-01-31 11:00:00,88.2,88.26,88.18,88.26,33000.0,56.7687,56.8073,56.7558,56.8073,33000.0
2012-01-31 11:30:00,88.26,88.33,88.23,88.29,6200.0,56.8073,56.8524,56.788,56.8266,6200.0
2012-01-31 12:00:00,88.29,88.33,88.24,88.28,14100.0,56.8266,56.8524,56.7944,56.8202,14100.0
2012-01-31 12:30:00,88.3,88.31,88.26,88.3,18200.0,56.8331,56.8395,56.8073,56.8331,18200.0
2012-01-31 13:00:00,88.29,88.3,88.2,88.25,27000.0,56.8266,56.8331,56.7687,56.8009,27000.0
2012-01-31 13:30:00,88.24,88.3,88.23,88.3,16700.0,56.7944,56.8331,56.788,56.8331,16700.0
2012-01-31 14:00:00,88.26,88.3,88.22,88.27,25900.0,56.8073,56.8331,56.7816,56.8137,25900.0
2012-01-31 14:30:00,88.27,88.34,88.23,88.3,10200.0,56.8137,56.8588,56.788,56.8331,10200.0
2012-01-31 15:00:00,88.31,88.32,88.28,88.32,24300.0,56.8395,56.8459,56.8202,56.8459,24300.0
2012-01-31 15:30:00,88.28,88.36,88.28,88.35,36500.0,56.8202,56.8717,56.8202,56.8652,36500.0
2012-02-01 09:30:00,88.04,88.06,87.98,88.06,26400.0,56.828,56.8409,56.7893,56.8409,26400.0
2012-02-01 10:00:00,88.06,88.06,87.94,87.95,11200.0,56.8409,56.8409,56.7634,56.7699,11200.0
2012-02-01 10:30:00,87.91,88.0,87.9,87.99,7300.0,56.7441,56.8022,56.7376,56.7957,7300.0
2012-02-01 11:00:00,87.94,88.07,87.94,88.07,8000.0,56.7634,56.8473,56.7634,56.8473,8000.0
2012-02-01 11:30:00,88.01,88.06,87.96,87.96,12900.0,56.8086,56.8409,56.7763,56.7763,12900.0
2012-02-01 12:00:00,88.04,88.04,87.95,87.98,37100.0,56.828,56.828,56.7699,56.7893,37100.0
2012-02-01 12:30:00,87.98,87.98,87.9,87.98,6400.0,56.7893,56.7893,56.7376,56.7893,6400.0
2012-02-01 13:00:00,87.95,88.0,87.93,87.95,20400.0,56.7699,56.8022,56.757,56.7699,20400.0
2012-02-01 13:30:00,87.97,88.06,87.93,88.01,273400.0,56.7828,56.8409,56.757,56.8086,273400.0
2012-02-01 14:00:00,88.06,88.06,87.94,88.02,11600.0,56.8409,56.8409,56.7634,56.8151,11600.0
2012-02-01 14:30:00,88.01,88.01,87.9,87.91,18100.0,56.8086,56.8086,56.7376,56.7441,18100.0
2012-02-01 15:00:00,87.9,87.96,87.9,87.92,20200.0,56.7376,56.7763,56.7376,56.7505,20200.0
2012-02-01 15:30:00,87.92,88.02,87.91,88.01,27500.0,56.7505,56.8151,56.7441,56.8086,27500.0
2012-02-02 09:30:00,88.07,88.09,87.95,88.02,26600.0,56.8473,56.8603,56.7699,56.8151,26600.0
2012-02-02 10:00:00,88.02,88.02,87.97,88.01,16600.0,56.8151,56.8151,56.7828,56.8086,16600.0
2012-02-02 10:30:00,88.02,88.04,87.99,88.03,10700.0,56.8151,56.828,56.7957,56.8215,10700.0
2012-02-02 11:00:00,88.01,88.07,87.99,88.03,7000.0,56.8086,56.8473,56.7957,56.8215,7000.0
2012-02-02 11:30:00,88.03,88.07,88.03,88.04,25100.0,56.8215,56.8473,56.8215,56.828,25100.0
2012-02-02 12:00:00,88.06,88.09,88.02,88.08,4900.0,56.8409,56.8603,56.8151,56.8538,4900.0
2012-02-02 12:30:00,88.09,88.14,88.03,88.12,7300.0,56.8603,56.8925,56.8215,56.8796,7300.0
2012-02-02 13:00:00,88.12,88.14,88.07,88.14,7700.0,56.8796,56.8925,56.8473,56.8925,7700.0
2012-02-02 13:30:00,88.13,88.14,88.1,88.14,6200.0,56.8861,56.8925,56.8667,56.8925,6200.0
2012-02-02 14:00:00,88.14,88.17,88.1,88.12,16900.0,56.8925,56.9119,56.8667,56.8796,16900.0
2012-02-02 14:30:00,88.16,88.17,88.12,88.14,27700.0,56.9054,56.9119,56.8796,56.8925,27700.0
2012-02-02 15:00:00,88.15,88.15,88.12,88.13,15500.0,56.899,56.899,56.8796,56.8861,15500.0
2012-02-02 15:30:00,88.13,88.16,88.1,88.16,32900.0,56.8861,56.9054,56.8667,56.9054,32900.0
2012-02-03 09:30:00,87.92,87.92,87.68,87.85,18900.0,56.7505,56.7505,56.5956,56.7053,18900.0
2012-02-03 10:00:00,87.8,87.8,87.65,87.71,27300.0,56.6731,56.6731,56.5762,56.615,27300.0
2012-02-03 10:30:00,87.74,87.81,87.7,87.79,11200.0,56.6343,56.6795,56.6085,56.6666,11200.0
2012-02-03 11:00:00,87.75,87.82,87.74,87.8,7300.0,56.6408,56.686,56.6343,56.6731,7300.0
2012-02-03 11:30:00,87.74,87.82,87.72,87.79,29500.0,56.6343,56.686,56.6214,56.6666,29500.0
2012-02-03 12:00:00,87.81,87.81,87.76,87.8,22800.0,56.6795,56.6795,56.6472,56.6731,22800.0
2012-02-03 12:30:00,87.77,87.82,87.75,87.75,6900.0,56.6537,56.686,56.6408,56.6408,6900.0
2012-02-03 13:00:00,87.77,87.79,87.72,87.78,10700.0,56.6537,56.6666,56.6214,56.6602,10700.0
2012-02-03 13:30:00,87.78,87.78,87.73,87.76,19900.0,56.6602,56.6602,56.6279,56.6472,19900.0
2012-02-03 14:00:00,87.78,87.84,87.74,87.79,82000.0,56.6602,56.6989,56.6343,56.6666,82000.0
2012-02-03 14:30:00,87.82,87.82,87.73,87.8,48400.0,56.686,56.686,56.6279,56.6731,48400.0
2012-02-03 15:00:00,87.77,87.81,87.73,87.74,38800.0,56.6537,56.6795,56.6279,56.6343,38800.0
2012-02-03 15:30:00,87.74,87.83,87.73,87.83,15800.0,56.6343,56.6924,56.6279,56.6924,15800.0
2012-02-06 09:30:00,87.93,87.93,87.79,87.83,16000.0,56.757,56.757,56.6666,56.6924,16000.0
2012-02-06 10:00:00,87.87,87.87,87.72,87.8,29900.0,56.7183,56.7183,56.6214,56.6731,29900.0
2012-02-06 10:30:00,87.78,87.92,87.78,87.83,4000.0,56.6602,56.7505,56.6602,56.6924,4000.0
2012-02-06 11:00:00,87.84,87.87,87.8,87.82,87000.0,56.6989,56.7183,56.6731,56.686,87000.0
2012-02-06 11:30:00,87.77,87.8,87.73,87.75,46400.0,56.6537,56.6731,56.6279,56.6408,46400.0
2012-02-06 12:00:00,87.76,87.79,87.74,87.75,29400.0,56.6472,56.6666,56.6343,56.6408,29400.0
2012-02-06 12:30:00,87.77,87.83,87.74,87.79,18100.0,56.6537,56.6924,56.6343,56.6666,18100.0
2012-02-06 13:00:00,87.8,87.83,87.76,87.83,13100.0,56.6731,56.6924,56.6472,56.6924,13100.0
2012-02-06 13:30:00,87.81,87.83,87.78,87.82,41600.0,56.6795,56.6924,56.6602,56.686,41600.0
2012-02-06 14:00:00,87.83,87.83,87.75,87.76,28100.0,56.6924,56.6924,56.6408,56.6472,28100.0
2012-02-06 14:30:00,87.78,87.8,87.76,87.79,5400.0,56.6602,56.6731,56.6472,56.6666,5400.0
2012-02-06 15:00:00,87.78,87.83,87.78,87.83,12300.0,56.6602,56.6924,56.6602,56.6924,12300.0
2012-02-06 15:30:00,87.83,87.83,87.8,87.8,14700.0,56.6924,56.6924,56.6731,56.6731,14700.0
2012-02-07 09:30:00,87.74,87.74,87.6,87.62,14600.0,56.6343,56.6343,56.544,56.5569,14600.0
2012-02-07 10:00:00,87.64,87.68,87.6,87.63,18300.0,56.5698,56.5956,56.544,56.5633,18300.0
2012-02-07 10:30:00,87.59,87.64,87.57,87.58,17700.0,56.5375,56.5698,56.5246,56.5311,17700.0
2012-02-07 11:00:00,87.58,87.61,87.52,87.61,20300.0,56.5311,56.5504,56.4923,56.5504,20300.0
2012-02-07 11:30:00,87.61,87.65,87.56,87.64,16900.0,56.5504,56.5762,56.5182,56.5698,16900.0
2012-02-07 12:00:00,87.64,87.64,87.6,87.62,5800.0,56.5698,56.5698,56.544,56.5569,5800.0
2012-02-07 12:30:00,87.64,87.64,87.6,87.63,12700.0,56.5698,56.5698,56.544,56.5633,12700.0
2012-02-07 13:00:00,87.63,87.64,87.55,87.56,10500.0,56.5633,56.5698,56.5117,56.5182,10500.0
2012-02-07 13:30:00,87.57,87.6,87.55,87.6,5200.0,56.5246,56.544,56.5117,56.544,5200.0
2012-02-07 14:00:00,87.58,87.68,87.56,87.68,27200.0,56.5311,56.5956,56.5182,56.5956,27200.0
2012-02-07 14:30:00,87.64,87.69,87.61,87.69,24500.0,56.5698,56.6021,56.5504,56.6021,24500.0
2012-02-07 15:00:00,87.64,87.7,87.63,87.65,8700.0,56.5698,56.6085,56.5633,56.5762,8700.0
2012-02-07 15:30:00,87.64,87.67,87.61,87.64,13400.0,56.5698,56.5892,56.5504,56.5698,13400.0
2012-02-08 09:30:00,87.62,87.62,87.52,87.52,12200.0,56.5569,56.5569,56.4923,56.4923,12200.0
2012-02-08 10:00:00,87.54,87.54,87.5,87.51,8900.0,56.5052,56.5052,56.4794,56.4859,8900.0
2012-02-08 10:30:00,87.51,87.56,87.51,87.54,5300.0,56.4859,56.5182,56.4859,56.5052,5300.0
2012-02-08 11:00:00,87.55,87.67,87.51,87.66,17400.0,56.5117,56.5892,56.4859,56.5827,17400.0
2012-02-08 11:30:00,87.66,87.66,87.6,87.63,25200.0,56.5827,56.5827,56.544,56.5633,25200.0
2012-02-08 12:00:00,87.61,87.63,87.51,87.52,21400.0,56.5504,56.5633,56.4859,56.4923,21400.0
2012-02-08 12:30:00,87.53,87.53,87.45,87.45,11300.0,56.4988,56.4988,56.4471,56.4471,11300.0
2012-02-08 13:00:00,87.48,87.55,87.44,87.45,43900.0,56.4665,56.5117,56.4407,56.4471,43900.0
2012-02-08 13:30:00,87.45,87.51,87.41,87.45,29300.0,56.4471,56.4859,56.4213,56.4471,29300.0
2012-02-08 14:00:00,87.45,87.52,87.45,87.46,32700.0,56.4471,56.4923,56.4471,56.4536,32700.0
2012-02-08 14:30:00,87.46,87.47,87.35,87.37,46800.0,56.4536,56.4601,56.3826,56.3955,46800.0
2012-02-08 15:00:00,87.39,87.44,87.37,87.39,44200.0,56.4084,56.4407,56.3955,56.4084,44200.0
2012-02-08 15:30:00,87.39,87.42,87.3,87.4,94700.0,56.4084,56.4278,56.3503,56.4149,94700.0
2012-02-09 09:30:00,87.49,87.51,87.3,87.49,36800.0,56.473,56.4859,56.3503,56.473,36800.0
2012-02-09 10:00:00,87.42,87.55,87.42,87.55,39100.0,56.4278,56.5117,56.4278,56.5117,39100.0
2012-02-09 10:30:00,87.55,87.55,87.44,87.46,36500.0,56.5117,56.5117,56.4407,56.4536,36500.0
2012-02-09 11:00:00,87.45,87.46,87.36,87.43,11600.0,56.4471,56.4536,56.3891,56.4342,11600.0
2012-02-09 11:30:00,87.46,87.49,87.43,87.44,13500.0,56.4536,56.473,56.4342,56.4407,13500.0
2012-02-09 12:00:00,87.44,87.44,87.36,87.41,12900.0,56.4407,56.4407,56.3891,56.4213,12900.0
2012-02-09 12:30:00,87.4,87.41,87.29,87.34,15900.0,56.4149,56.4213,56.3439,56.3761,15900.0
2012-02-09 13:00:00,87.34,87.43,87.29,87.41,38300.0,56.3761,56.4342,56.3439,56.4213,38300.0
2012-02-09 13:30:00,87.38,87.47,87.38,87.43,29200.0,56.402,56.4601,56.402,56.4342,29200.0
2012-02-09 14:00:00,87.43,87.43,87.35,87.4,37700.0,56.4342,56.4342,56.3826,56.4149,37700.0
2012-02-09 14:30:00,87.37,87.44,87.36,87.38,38300.0,56.3955,56.4407,56.3891,56.402,38300.0
2012-02-09 15:00:00,87.45,87.5,87.39,87.5,132900.0,56.4471,56.4794,56.4084,56.4794,132900.0
2012-02-09 15:30:00,87.5,87.52,87.43,87.51,197200.0,56.4794,56.4923,56.4342,56.4859,197200.0
2012-02-10 09:30:00,87.76,87.76,87.62,87.65,14500.0,56.6472,56.6472,56.5569,56.5762,14500.0
2012-02-10 10:00:00,87.64,87.64,87.61,87.63,3500.0,56.5698,56.5698,56.5504,56.5633,3500.0
2012-02-10 10:30:00,87.63,87.67,87.6,87.67,5000.0,56.5633,56.5892,56.544,56.5892,5000.0
2012-02-10 11:00:00,87.66,87.68,87.64,87.67,7700.0,56.5827,56.5956,56.5698,56.5892,7700.0
2012-02-10 11:30:00,87.65,87.72,87.65,87.72,12700.0,56.5762,56.6214,56.5762,56.6214,12700.0
2012-02-10 12:00:00,87.72,87.76,87.7,87.75,13800.0,56.6214,56.6472,56.6085,56.6408,13800.0
2012-02-10 12:30:00,87.75,87.77,87.71,87.71,8300.0,56.6408,56.6537,56.615,56.615,8300.0
2012-02-10 13:00:00,87.75,87.75,87.7,87.71,8100.0,56.6408,56.6408,56.6085,56.615,8100.0
2012-02-10 13:30:00,87.74,87.84,87.73,87.79,26200.0,56.6343,56.6989,56.6279,56.6666,26200.0
2012-02-10 14:00:00,87.86,87.86,87.79,87.81,36000.0,56.7118,56.7118,56.6666,56.6795,36000.0
2012-02-10 14:30:00,87.79,87.82,87.75,87.8,14200.0,56.6666,56.686,56.6408,56.6731,14200.0
2012-02-10 15:00:00,87.79,87.83,87.76,87.81,13400.0,56.6666,56.6924,56.6472,56.6795,13400.0
2012-02-10 15:30:00,87.79,87.82,87.72,87.78,16700.0,56.6666,56.686,56.6214,56.6602,16700.0
2012-02-13 09:30:00,87.7,87.78,87.68,87.76,27000.0,56.6085,56.6602,56.5956,56.6472,27000.0
2012-02-13 10:00:00,87.76,87.82,87.75,87.82,3900.0,56.6472,56.686,56.6408,56.686,3900.0
2012-02-13 10:30:00,87.83,87.85,87.8,87.82,11900.0,56.6924,56.7053,56.6731,56.686,11900.0
2012-02-13 11:00:00,87.8,87.83,87.75,87.79,22000.0,56.6731,56.6924,56.6408,56.6666,22000.0
2012-02-13 11:30:00,87.77,87.8,87.69,87.74,7600.0,56.6537,56.6731,56.6021,56.6343,7600.0
2012-02-13 12:00:00,87.71,87.74,87.68,87.71,24900.0,56.615,56.6343,56.5956,56.615,24900.0
2012-02-13 12:30:00,87.71,87.77,87.7,87.73,13900.0,56.615,56.6537,56.6085,56.6279,13900.0
2012-02-13 13:00:00,87.7,87.7,87.61,87.63,13100.0,56.6085,56.6085,56.5504,56.5633,13100.0
2012-02-13 13:30:00,87.62,87.64,87.6,87.64,11300.0,56.5569,56.5698,56.544,56.5698,11300.0
2012-02-13 14:00:00,87.64,87.7,87.6,87.61,21700.0,56.5698,56.6085,56.544,56.5504,21700.0
2012-02-13 14:30:00,87.63,87.65,87.58,87.61,18300.0,56.5633,56.5762,56.5311,56.5504,18300.0
2012-02-13 15:00:00,87.61,87.66,87.61,87.61,23200.0,56.5504,56.5827,56.5504,56.5504,23200.0
2012-02-13 15:30:00,87.63,87.76,87.61,87.76,21200.0,56.5633,56.6472,56.5504,56.6472,21200.0
2012-02-14 09:30:00,87.84,87.86,87.76,87.8,8100.0,56.6989,56.7118,56.6472,56.6731,8100.0
2012-02-14 10:00:00,87.81,87.88,87.81,87.85,9800.0,56.6795,56.7247,56.6795,56.7053,9800.0
2012-02-14 10:30:00,87.87,87.93,87.83,87.91,14200.0,56.7183,56.757,56.6924,56.7441,14200.0
2012-02-14 11:00:00,87.9,87.91,87.83,87.86,49700.0,56.7376,56.7441,56.6924,56.7118,49700.0
2012-02-14 11:30:00,87.87,87.87,87.83,87.85,9100.0,56.7183,56.7183,56.6924,56.7053,9100.0
2012-02-14 12:00:00,87.83,87.9,87.83,87.89,13100.0,56.6924,56.7376,56.6924,56.7312,13100.0
2012-02-14 12:30:00,87.9,87.93,87.87,87.93,3000.0,56.7376,56.757,56.7183,56.757,3000.0
2012-02-14 13:00:00,87.93,87.96,87.9,87.95,14200.0,56.757,56.7763,56.7376,56.7699,14200.0
2012-02-14 13:30:00,87.95,87.96,87.88,87.96,17100.0,56.7699,56.7763,56.7247,56.7763,17100.0
2012-02-14 14:00:00,87.95,87.95,87.88,87.94,18600.0,56.7699,56.7699,56.7247,56.7634,18600.0
2012-02-14 14:30:00,87.95,87.99,87.91,87.98,16600.0,56.7699,56.7957,56.7441,56.7893,16600.0
2012-02-14 15:00:00,87.98,87.98,87.91,87.98,15300.0,56.7893,56.7893,56.7441,56.7893,15300.0
2012-02-14 15:30:00,87.98,87.98,87.88,87.9,26300.0,56.7893,56.7893,56.7247,56.7376,26300.0
2012-02-15 09:30:00,87.87,87.92,87.82,87.89,9500.0,56.7183,56.7505,56.686,56.7312,9500.0
2012-02-15 10:00:00,87.89,87.96,87.89,87.94,11900.0,56.7312,56.7763,56.7312,56.7634,11900.0
2012-02-15 10:30:00,87.95,87.96,87.88,87.95,14200.0,56.7699,56.7763,56.7247,56.7699,14200.0
2012-02-15 11:00:00,87.94,88.01,87.92,88.0,12400.0,56.7634,56.8086,56.7505,56.8022,12400.0
2012-02-15 11:30:00,88.0,88.01,87.95,87.97,19200.0,56.8022,56.8086,56.7699,56.7828,19200.0
2012-02-15 12:00:00,87.97,88.04,87.96,88.0,28100.0,56.7828,56.828,56.7763,56.8022,28100.0
2012-02-15 12:30:00,88.01,88.04,87.99,88.04,6700.0,56.8086,56.828,56.7957,56.828,6700.0
2012-02-15 13:00:00,88.08,88.08,88.0,88.01,11300.0,56.8538,56.8538,56.8022,56.8086,11300.0
2012-02-15 13:30:00,88.01,88.06,88.01,88.04,9000.0,56.8086,56.8409,56.8086,56.828,9000.0
2012-02-15 14:00:00,88.02,88.03,87.94,87.94,21400.0,56.8151,56.8215,56.7634,56.7634,21400.0
2012-02-15 14:30:00,87.96,87.98,87.93,87.96,25600.0,56.7763,56.7893,56.757,56.7763,25600.0
2012-02-15 15:00:00,87.95,87.99,87.93,87.95,20000.0,56.7699,56.7957,56.757,56.7699,20000.0
2012-02-15 15:30:00,87.92,87.96,87.92,87.95,22900.0,56.7505,56.7763,56.7505,56.7699,22900.0
2012-02-16 09:30:00,87.78,87.83,87.73,87.77,49300.0,56.6602,56.6924,56.6279,56.6537,49300.0
2012-02-16 10:00:00,87.78,87.78,87.72,87.76,19900.0,56.6602,56.6602,56.6214,56.6472,19900.0
2012-02-16 10:30:00,87.72,87.77,87.69,87.73,41800.0,56.6214,56.6537,56.6021,56.6279,41800.0
2012-02-16 11:00:00,87.72,87.77,87.7,87.74,21700.0,56.6214,56.6537,56.6085,56.6343,21700.0
2012-02-16 11:30:00,87.74,87.75,87.6,87.63,11600.0,56.6343,56.6408,56.544,56.5633,11600.0
2012-02-16 12:00:00,87.62,87.67,87.62,87.64,5400.0,56.5569,56.5892,56.5569,56.5698,5400.0
2012-02-16 12:30:00,87.66,87.67,87.59,87.6,9900.0,56.5827,56.5892,56.5375,56.544,9900.0
2012-02-16 13:00:00,87.6,87.61,87.48,87.57,56400.0,56.544,56.5504,56.4665,56.5246,56400.0
2012-02-16 13:30:00,87.57,87.63,87.55,87.58,24100.0,56.5246,56.5633,56.5117,56.5311,24100.0
2012-02-16 14:00:00,87.59,87.61,87.56,87.57,13900.0,56.5375,56.5504,56.5182,56.5246,13900.0
2012-02-16 14:30:00,87.58,87.58,87.49,87.55,197400.0,56.5311,56.5311,56.473,56.5117,197400.0
2012-02-16 15:00:00,87.59,87.61,87.56,87.59,27000.0,56.5375,56.5504,56.5182,56.5375,27000.0
2012-02-16 15:30:00,87.59,87.59,87.54,87.59,24700.0,56.5375,56.5375,56.5052,56.5375,24700.0
2012-02-17 09:30:00,87.4,87.47,87.3,87.42,14800.0,56.4149,56.4601,56.3503,56.4278,14800.0
2012-02-17 10:00:00,87.45,87.47,87.42,87.42,17800.0,56.4471,56.4601,56.4278,56.4278,17800.0
2012-02-17 10:30:00,87.44,87.5,87.42,87.44,15900.0,56.4407,56.4794,56.4278,56.4407,15900.0
2012-02-17 11:00:00,87.46,87.53,87.44,87.48,12300.0,56.4536,56.4988,56.4407,56.4665,12300.0
2012-02-17 11:30:00,87.49,87.5,87.45,87.48,8600.0,56.473,56.4794,56.4471,56.4665,8600.0
2012-02-17 12:00:00,87.48,87.51,87.45,87.51,6300.0,56.4665,56.4859,56.4471,56.4859,6300.0
2012-02-17 12:30:00,87.51,87.53,87.45,87.47,9900.0,56.4859,56.4988,56.4471,56.4601,9900.0
2012-02-17 13:00:00,87.46,87.47,87.41,87.42,6200.0,56.4536,56.4601,56.4213,56.4278,6200.0
2012-02-17 13:30:00,87.44,87.47,87.42,87.46,16900.0,56.4407,56.4601,56.4278,56.4536,16900.0
2012-02-17 14:00:00,87.47,87.47,87.41,87.44,12200.0,56.4601,56.4601,56.4213,56.4407,12200.0
2012-02-17 14:30:00,87.44,87.53,87.42,87.53,16300.0,56.4407,56.4988,56.4278,56.4988,16300.0
2012-02-17 15:00:00,87.54,87.58,87.52,87.55,15800.0,56.5052,56.5311,56.4923,56.5117,15800.0
2012-02-17 15:30:00,87.55,87.58,87.52,87.57,43500.0,56.5117,56.5311,56.4923,56.5246,43500.0
2012-02-21 09:30:00,87.5,87.5,87.41,87.42,45500.0,56.4794,56.4794,56.4213,56.4278,45500.0
2012-02-21 10:00:00,87.42,87.48,87.42,87.48,13800.0,56.4278,56.4665,56.4278,56.4665,13800.0
2012-02-21 10:30:00,87.45,87.47,87.4,87.43,5900.0,56.4471,56.4601,56.4149,56.4342,5900.0
2012-02-21 11:00:00,87.43,87.43,87.3,87.36,27400.0,56.4342,56.4342,56.3503,56.3891,27400.0
2012-02-21 11:30:00,87.37,87.39,87.29,87.32,10800.0,56.3955,56.4084,56.3439,56.3632,10800.0
2012-02-21 12:00:00,87.36,87.36,87.25,87.34,3000.0,56.3891,56.3891,56.3181,56.3761,3000.0
2012-02-21 12:30:00,87.34,87.34,87.26,87.33,11600.0,56.3761,56.3761,56.3245,56.3697,11600.0
2012-02-21 13:00:00,87.31,87.32,87.26,87.3,47600.0,56.3568,56.3632,56.3245,56.3503,47600.0
2012-02-21 13:30:00,87.29,87.34,87.26,87.33,12200.0,56.3439,56.3761,56.3245,56.3697,12200.0
2012-02-21 14:00:00,87.33,87.37,87.3,87.34,22900.0,56.3697,56.3955,56.3503,56.3761,22900.0
2012-02-21 14:30:00,87.34,87.42,87.32,87.42,14600.0,56.3761,56.4278,56.3632,56.4278,14600.0
2012-02-21 15:00:00,87.4,87.41,87.35,87.4,8200.0,56.4149,56.4213,56.3826,56.4149,8200.0
2012-02-21 15:30:00,87.4,87.42,87.37,87.38,28400.0,56.4149,56.4278,56.3955,56.402,28400.0
2012-02-22 09:30:00,87.51,87.52,87.48,87.51,21300.0,56.4859,56.4923,56.4665,56.4859,21300.0
2012-02-22 10:00:00,87.51,87.53,87.47,87.49,26700.0,56.4859,56.4988,56.4601,56.473,26700.0
2012-02-22 10:30:00,87.5,87.54,87.5,87.51,18000.0,56.4794,56.5052,56.4794,56.4859,18000.0
2012-02-22 11:00:00,87.5,87.52,87.44,87.52,10100.0,56.4794,56.4923,56.4407,56.4923,10100.0
2012-02-22 11:30:00,87.53,87.63,87.5,87.62,13200.0,56.4988,56.5633,56.4794,56.5569,13200.0
2012-02-22 12:00:00,87.6,87.63,87.58,87.61,24800.0,56.544,56.5633,56.5311,56.5504,24800.0
2012-02-22 12:30:00,87.62,87.63,87.56,87.57,22200.0,56.5569,56.5633,56.5182,56.5246,22200.0
2012-02-22 13:00:00,87.58,87.6,87.51,87.53,7200.0,56.5311,56.544,56.4859,56.4988,7200.0
2012-02-22 13:30:00,87.54,87.63,87.52,87.61,5100.0,56.5052,56.5633,56.4923,56.5504,5100.0
2012-02-22 14:00:00,87.6,87.65,87.6,87.62,33800.0,56.544,56.5762,56.544,56.5569,33800.0
2012-02-22 14:30:00,87.64,87.72,87.63,87.67,15400.0,56.5698,56.6214,56.5633,56.5892,15400.0
2012-02-22 15:00:00,87.67,87.7,87.66,87.67,12300.0,56.5892,56.6085,56.5827,56.5892,12300.0
2012-02-22 15:30:00,87.67,87.71,87.63,87.69,19100.0,56.5892,56.615,56.5633,56.6021,19100.0
2012-02-23 09:30:00,87.65,87.71,87.59,87.62,33600.0,56.5762,56.615,56.5375,56.5569,33600.0
2012-02-23 10:00:00,87.61,87.67,87.57,87.62,7700.0,56.5504,56.5892,56.5246,56.5569,7700.0
2012-02-23 10:30:00,87.61,87.64,87.56,87.56,34200.0,56.5504,56.5698,56.5182,56.5182,34200.0
2012-02-23 11:00:00,87.56,87.62,87.56,87.6,9200.0,56.5182,56.5569,56.5182,56.544,9200.0
2012-02-23 11:30:00,87.58,87.65,87.58,87.6,16300.0,56.5311,56.5762,56.5311,56.544,16300.0
2012-02-23 12:00:00,87.6,87.62,87.57,87.58,11000.0,56.544,56.5569,56.5246,56.5311,11000.0
2012-02-23 12:30:00,87.57,87.63,87.55,87.61,9800.0,56.5246,56.5633,56.5117,56.5504,9800.0
2012-02-23 13:00:00,87.63,87.8,87.63,87.77,24600.0,56.5633,56.6731,56.5633,56.6537,24600.0
2012-02-23 13:30:00,87.76,87.82,87.75,87.78,3400.0,56.6472,56.686,56.6408,56.6602,3400.0
2012-02-23 14:00:00,87.81,87.86,87.79,87.79,17800.0,56.6795,56.7118,56.6666,56.6666,17800.0
2012-02-23 14:30:00,87.81,87.82,87.77,87.8,4500.0,56.6795,56.686,56.6537,56.6731,4500.0
2012-02-23 15:00:00,87.81,87.81,87.74,87.77,9400.0,56.6795,56.6795,56.6343,56.6537,9400.0
2012-02-23 15:30:00,87.78,87.79,87.75,87.78,19500.0,56.6602,56.6666,56.6408,56.6602,19500.0
2012-02-24 09:30:00,87.74,87.82,87.74,87.8,31600.0,56.6343,56.686,56.6343,56.6731,31600.0
2012-02-24 10:00:00,87.79,87.85,87.76,87.85,40600.0,56.6666,56.7053,56.6472,56.7053,40600.0
2012-02-24 10:30:00,87.8,87.84,87.78,87.78,8800.0,56.6731,56.6989,56.6602,56.6602,8800.0
2012-02-24 11:00:00,87.8,87.84,87.78,87.8,9200.0,56.6731,56.6989,56.6602,56.6731,9200.0
2012-02-24 11:30:00,87.81,87.83,87.77,87.79,13100.0,56.6795,56.6924,56.6537,56.6666,13100.0
2012-02-24 12:00:00,87.81,87.83,87.8,87.83,9000.0,56.6795,56.6924,56.6731,56.6924,9000.0
2012-02-24 12:30:00,87.83,87.86,87.8,87.84,19100.0,56.6924,56.7118,56.6731,56.6989,19100.0
2012-02-24 13:00:00,87.83,87.84,87.8,87.82,17300.0,56.6924,56.6989,56.6731,56.686,17300.0
2012-02-24 13:30:00,87.82,87.83,87.79,87.82,4900.0,56.686,56.6924,56.6666,56.686,4900.0
2012-02-24 14:00:00,87.79,87.81,87.79,87.81,6300.0,56.6666,56.6795,56.6666,56.6795,6300.0
2012-02-24 14:30:00,87.82,87.86,87.8,87.82,30100.0,56.686,56.7118,56.6731,56.686,30100.0
2012-02-24 15:00:00,87.8,87.83,87.76,87.8,25000.0,56.6731,56.6924,56.6472,56.6731,25000.0
2012-02-24 15:30:00,87.79,87.82,87.78,87.82,19900.0,56.6666,56.686,56.6602,56.686,19900.0
2012-02-27 09:30:00,88.06,88.09,88.02,88.06,22200.0,56.8409,56.8603,56.8151,56.8409,22200.0
2012-02-27 10:00:00,88.05,88.06,88.02,88.06,7500.0,56.8344,56.8409,56.8151,56.8409,7500.0
2012-02-27 10:30:00,88.09,88.09,88.03,88.06,27400.0,56.8603,56.8603,56.8215,56.8409,27400.0
2012-02-27 11:00:00,88.07,88.08,88.06,88.07,7500.0,56.8473,56.8538,56.8409,56.8473,7500.0
2012-02-27 11:30:00,88.08,88.12,88.06,88.12,9300.0,56.8538,56.8796,56.8409,56.8796,9300.0
2012-02-27 12:00:00,88.12,88.17,88.11,88.17,5700.0,56.8796,56.9119,56.8732,56.9119,5700.0
2012-02-27 12:30:00,88.19,88.19,88.13,88.14,31400.0,56.9248,56.9248,56.8861,56.8925,31400.0
2012-02-27 13:00:00,88.15,88.18,88.1,88.15,21000.0,56.899,56.9183,56.8667,56.899,21000.0
2012-02-27 13:30:00,88.17,88.18,88.12,88.16,17300.0,56.9119,56.9183,56.8796,56.9054,17300.0
2012-02-27 14:00:00,88.14,88.19,88.13,88.17,13700.0,56.8925,56.9248,56.8861,56.9119,13700.0
2012-02-27 14:30:00,88.16,88.18,88.15,88.15,22000.0,56.9054,56.9183,56.899,56.899,22000.0
2012-02-27 15:00:00,88.16,88.16,88.12,88.14,8500.0,56.9054,56.9054,56.8796,56.8925,8500.0
2012-02-27 15:30:00,88.15,88.16,88.13,88.13,20500.0,56.899,56.9054,56.8861,56.8861,20500.0
2012-02-28 09:30:00,88.25,88.28,88.16,88.16,10700.0,56.9635,56.9829,56.9054,56.9054,10700.0
2012-02-28 10:00:00,88.14,88.28,88.14,88.28,30700.0,56.8925,56.9829,56.8925,56.9829,30700.0
2012-02-28 10:30:00,88.28,88.29,88.25,88.25,11500.0,56.9829,56.9894,56.9635,56.9635,11500.0
2012-02-28 11:00:00,88.25,88.26,88.19,88.19,36800.0,56.9635,56.97,56.9248,56.9248,36800.0
2012-02-28 11:30:00,88.19,88.2,88.14,88.19,13400.0,56.9248,56.9313,56.8925,56.9248,13400.0
2012-02-28 12:00:00,88.17,88.23,88.17,88.23,8300.0,56.9119,56.9506,56.9119,56.9506,8300.0
2012-02-28 12:30:00,88.23,88.26,88.21,88.21,13100.0,56.9506,56.97,56.9377,56.9377,13100.0
2012-02-28 13:00:00,88.21,88.28,88.21,88.27,12900.0,56.9377,56.9829,56.9377,56.9764,12900.0
2012-02-28 13:30:00,88.28,88.29,88.23,88.27,17200.0,56.9829,56.9894,56.9506,56.9764,17200.0
2012-02-28 14:00:00,88.26,88.26,88.2,88.2,13200.0,56.97,56.97,56.9313,56.9313,13200.0
2012-02-28 14:30:00,88.22,88.23,88.13,88.18,17600.0,56.9442,56.9506,56.8861,56.9183,17600.0
2012-02-28 15:00:00,88.16,88.2,88.15,88.15,17000.0,56.9054,56.9313,56.899,56.899,17000.0
2012-02-28 15:30:00,88.17,88.18,88.12,88.13,20400.0,56.9119,56.9183,56.8796,56.8861,20400.0
2012-02-29 09:30:00,88.2,88.2,88.1,88.14,22700.0,56.9313,56.9313,56.8667,56.8925,22700.0
2012-02-29 10:00:00,88.15,88.18,87.9,88.06,21000.0,56.899,56.9183,56.7376,56.8409,21000.0
2012-02-29 10:30:00,88.05,88.1,88.03,88.05,14700.0,56.8344,56.8667,56.8215,56.8344,14700.0
2012-02-29 11:00:00,88.05,88.05,87.95,88.01,7500.0,56.8344,56.8344,56.7699,56.8086,7500.0
2012-02-29 11:30:00,88.02,88.03,87.95,87.95,11300.0,56.8151,56.8215,56.7699,56.7699,11300.0
2012-02-29 12:00:00,87.95,88.0,87.94,87.95,14200.0,56.7699,56.8022,56.7634,56.7699,14200.0
2012-02-29 12:30:00,87.94,87.99,87.94,87.96,9200.0,56.7634,56.7957,56.7634,56.7763,9200.0
2012-02-29 13:00:00,87.97,87.99,87.95,87.96,11800.0,56.7828,56.7957,56.7699,56.7763,11800.0
2012-02-29 13:30:00,87.97,88.06,87.96,88.05,13700.0,56.7828,56.8409,56.7763,56.8344,13700.0
2012-02-29 14:00:00,88.05,88.05,88.0,88.03,8900.0,56.8344,56.8344,56.8022,56.8215,8900.0
2012-02-29 14:30:00,88.03,88.06,88.0,88.06,14500.0,56.8215,56.8409,56.8022,56.8409,14500.0
2012-02-29 15:00:00,88.05,88.08,88.01,88.06,35300.0,56.8344,56.8538,56.8086,56.8409,35300.0
2012-02-29 15:30:00,88.07,88.1,88.05,88.05,28100.0,56.8473,56.8667,56.8344,56.8344,28100.0
2012-03-01 09:30:00,87.47,87.52,87.44,87.5,40400.0,56.6096,56.6419,56.5901,56.629,40400.0
2012-03-01 10:00:00,87.51,87.63,87.51,87.6,37500.0,56.6355,56.7131,56.6355,56.6937,37500.0
2012-03-01 10:30:00,87.57,87.61,87.55,87.58,12000.0,56.6743,56.7002,56.6613,56.6808,12000.0
2012-03-01 11:00:00,87.58,87.59,87.46,87.46,27000.0,56.6808,56.6872,56.6031,56.6031,27000.0
2012-03-01 11:30:00,87.49,87.53,87.45,87.53,11200.0,56.6225,56.6484,56.5966,56.6484,11200.0
2012-03-01 12:00:00,87.52,87.57,87.51,87.55,10200.0,56.6419,56.6743,56.6355,56.6613,10200.0
2012-03-01 12:30:00,87.55,87.6,87.55,87.58,12800.0,56.6613,56.6937,56.6613,56.6808,12800.0
2012-03-01 13:00:00,87.59,87.59,87.5,87.51,11800.0,56.6872,56.6872,56.629,56.6355,11800.0
2012-03-01 13:30:00,87.51,87.55,87.49,87.5,45700.0,56.6355,56.6613,56.6225,56.629,45700.0
2012-03-01 14:00:00,87.52,87.58,87.5,87.58,34900.0,56.6419,56.6808,56.629,56.6808,34900.0
2012-03-01 14:30:00,87.57,87.66,87.56,87.6,11300.0,56.6743,56.7325,56.6678,56.6937,11300.0
2012-03-01 15:00:00,87.6,87.69,87.59,87.61,14200.0,56.6937,56.7519,56.6872,56.7002,14200.0
2012-03-01 15:30:00,87.62,87.68,87.6,87.62,10700.0,56.7066,56.7455,56.6937,56.7066,10700.0
2012-03-02 09:30:00,87.77,87.83,87.7,87.83,24600.0,56.8037,56.8426,56.7584,56.8426,24600.0
2012-03-02 10:00:00,87.83,87.88,87.8,87.84,7600.0,56.8426,56.8749,56.8231,56.849,7600.0
2012-03-02 10:30:00,87.86,87.9,87.85,87.87,7600.0,56.862,56.8879,56.8555,56.8684,7600.0
2012-03-02 11:00:00,87.86,87.94,87.85,87.91,8500.0,56.862,56.9137,56.8555,56.8943,8500.0
2012-03-02 11:30:00,87.91,87.98,87.88,87.94,52500.0,56.8943,56.9396,56.8749,56.9137,52500.0
2012-03-02 12:00:00,87.95,87.96,87.89,87.94,21400.0,56.9202,56.9267,56.8814,56.9137,21400.0
2012-03-02 12:30:00,87.94,87.96,87.9,87.92,42100.0,56.9137,56.9267,56.8879,56.9008,42100.0
2012-03-02 13:00:00,87.93,87.95,87.89,87.93,5900.0,56.9073,56.9202,56.8814,56.9073,5900.0
2012-03-02 13:30:00,87.95,87.96,87.92,87.92,10400.0,56.9202,56.9267,56.9008,56.9008,10400.0
2012-03-02 14:00:00,87.93,87.93,87.87,87.87,4900.0,56.9073,56.9073,56.8684,56.8684,4900.0
2012-03-02 14:30:00,87.87,87.94,87.86,87.9,11800.0,56.8684,56.9137,56.862,56.8879,11800.0
2012-03-02 15:00:00,87.92,87.94,87.89,87.89,8000.0,56.9008,56.9137,56.8814,56.8814,8000.0
2012-03-02 15:30:00,87.91,87.93,87.88,87.93,7600.0,56.8943,56.9073,56.8749,56.9073,7600.0
2012-03-05 09:30:00,87.88,87.89,87.83,87.85,10600.0,56.8749,56.8814,56.8426,56.8555,10600.0
2012-03-05 10:00:00,87.84,87.91,87.81,87.91,13000.0,56.849,56.8943,56.8296,56.8943,13000.0
2012-03-05 10:30:00,87.91,87.91,87.8,87.82,17100.0,56.8943,56.8943,56.8231,56.8361,17100.0
2012-03-05 11:00:00,87.83,87.85,87.8,87.81,4700.0,56.8426,56.8555,56.8231,56.8296,4700.0
2012-03-05 11:30:00,87.81,87.83,87.71,87.77,14700.0,56.8296,56.8426,56.7649,56.8037,14700.0
2012-03-05 12:00:00,87.78,87.8,87.73,87.78,5200.0,56.8102,56.8231,56.7778,56.8102,5200.0
2012-03-05 12:30:00,87.79,87.83,87.77,87.82,16300.0,56.8167,56.8426,56.8037,56.8361,16300.0
2012-03-05 13:00:00,87.81,87.84,87.78,87.78,12100.0,56.8296,56.849,56.8102,56.8102,12100.0
2012-03-05 13:30:00,87.78,87.82,87.77,87.8,17700.0,56.8102,56.8361,56.8037,56.8231,17700.0
2012-03-05 14:00:00,87.8,87.8,87.76,87.77,15800.0,56.8231,56.8231,56.7972,56.8037,15800.0
2012-03-05 14:30:00,87.75,87.79,87.74,87.76,13400.0,56.7908,56.8167,56.7843,56.7972,13400.0
2012-03-05 15:00:00,87.74,87.76,87.71,87.76,24200.0,56.7843,56.7972,56.7649,56.7972,24200.0
2012-03-05 15:30:00,87.74,87.77,87.73,87.73,8500.0,56.7843,56.8037,56.7778,56.7778,8500.0
2012-03-06 09:30:00,87.93,87.98,87.87,87.91,23800.0,56.9073,56.9396,56.8684,56.8943,23800.0
2012-03-06 10:00:00,87.93,87.99,87.9,87.99,5400.0,56.9073,56.9461,56.8879,56.9461,5400.0
2012-03-06 10:30:00,87.98,88.0,87.96,87.97,11300.0,56.9396,56.9526,56.9267,56.9332,11300.0
2012-03-06 11:00:00,87.98,88.0,87.94,87.97,18100.0,56.9396,56.9526,56.9137,56.9332,18100.0
2012-03-06 11:30:00,87.95,88.0,87.95,87.99,6900.0,56.9202,56.9526,56.9202,56.9461,6900.0
2012-03-06 12:00:00,88.0,88.02,87.97,88.02,8500.0,56.9526,56.9655,56.9332,56.9655,8500.0
2012-03-06 12:30:00,88.01,88.02,87.96,87.96,2300.0,56.959,56.9655,56.9267,56.9267,2300.0
2012-03-06 13:00:00,87.97,87.99,87.96,87.99,13800.0,56.9332,56.9461,56.9267,56.9461,13800.0
2012-03-06 13:30:00,87.99,87.99,87.94,87.94,13000.0,56.9461,56.9461,56.9137,56.9137,13000.0
2012-03-06 14:00:00,87.92,87.96,87.88,87.88,5500.0,56.9008,56.9267,56.8749,56.8749,5500.0
2012-03-06 14:30:00,87.91,87.95,87.91,87.94,7400.0,56.8943,56.9202,56.8943,56.9137,7400.0
2012-03-06 15:00:00,87.92,87.95,87.91,87.94,19300.0,56.9008,56.9202,56.8943,56.9137,19300.0
2012-03-06 15:30:00,87.95,87.95,87.9,87.92,14700.0,56.9202,56.9202,56.8879,56.9008,14700.0
2012-03-07 09:30:00,87.91,87.91,87.86,87.88,21300.0,56.8943,56.8943,56.862,56.8749,21300.0
2012-03-07 10:00:00,87.87,87.87,87.83,87.84,16300.0,56.8684,56.8684,56.8426,56.849,16300.0
2012-03-07 10:30:00,87.85,87.91,87.84,87.87,13300.0,56.8555,56.8943,56.849,56.8684,13300.0
2012-03-07 11:00:00,87.84,87.84,87.75,87.78,10400.0,56.849,56.849,56.7908,56.8102,10400.0
2012-03-07 11:30:00,87.81,87.82,87.77,87.82,29700.0,56.8296,56.8361,56.8037,56.8361,29700.0
2012-03-07 12:00:00,87.82,87.87,87.82,87.86,2800.0,56.8361,56.8684,56.8361,56.862,2800.0
2012-03-07 12:30:00,87.84,87.88,87.84,87.86,4900.0,56.849,56.8749,56.849,56.862,4900.0
2012-03-07 13:00:00,87.87,87.9,87.86,87.86,1700.0,56.8684,56.8879,56.862,56.862,1700.0
2012-03-07 13:30:00,87.86,87.89,87.86,87.87,63600.0,56.862,56.8814,56.862,56.8684,63600.0
2012-03-07 14:00:00,87.86,87.91,87.86,87.9,5300.0,56.862,56.8943,56.862,56.8879,5300.0
2012-03-07 14:30:00,87.9,87.92,87.83,87.83,23700.0,56.8879,56.9008,56.8426,56.8426,23700.0
2012-03-07 15:00:00,87.84,87.86,87.8,87.8,18000.0,56.849,56.862,56.8231,56.8231,18000.0
2012-03-07 15:30:00,87.84,87.85,87.81,87.85,22200.0,56.849,56.8555,56.8296,56.8555,22200.0
2012-03-08 09:30:00,87.84,87.84,87.77,87.81,27300.0,56.849,56.849,56.8037,56.8296,27300.0
2012-03-08 10:00:00,87.82,87.87,87.81,87.81,19600.0,56.8361,56.8684,56.8296,56.8296,19600.0
2012-03-08 10:30:00,87.83,87.85,87.77,87.82,6100.0,56.8426,56.8555,56.8037,56.8361,6100.0
2012-03-08 11:00:00,87.79,87.79,87.65,87.69,18900.0,56.8167,56.8167,56.7261,56.7519,18900.0
2012-03-08 11:30:00,87.73,87.73,87.67,87.7,2000.0,56.7778,56.7778,56.739,56.7584,2000.0
2012-03-08 12:00:00,87.68,87.73,87.67,87.73,6300.0,56.7455,56.7778,56.739,56.7778,6300.0
2012-03-08 12:30:00,87.71,87.74,87.68,87.73,21800.0,56.7649,56.7843,56.7455,56.7778,21800.0
2012-03-08 13:00:00,87.73,87.76,87.7,87.71,20100.0,56.7778,56.7972,56.7584,56.7649,20100.0
2012-03-08 13:30:00,87.71,87.74,87.7,87.74,7400.0,56.7649,56.7843,56.7584,56.7843,7400.0
2012-03-08 14:00:00,87.74,87.74,87.71,87.72,3900.0,56.7843,56.7843,56.7649,56.7714,3900.0
2012-03-08 14:30:00,87.73,87.77,87.71,87.73,13500.0,56.7778,56.8037,56.7649,56.7778,13500.0
2012-03-08 15:00:00,87.72,87.74,87.69,87.69,15700.0,56.7714,56.7843,56.7519,56.7519,15700.0
2012-03-08 15:30:00,87.69,87.73,87.68,87.71,17400.0,56.7519,56.7778,56.7455,56.7649,17400.0
2012-03-09 09:30:00,87.65,87.7,87.63,87.64,17000.0,56.7261,56.7584,56.7131,56.7196,17000.0
2012-03-09 10:00:00,87.65,87.65,87.56,87.56,11100.0,56.7261,56.7261,56.6678,56.6678,11100.0
2012-03-09 10:30:00,87.56,87.63,87.51,87.58,14300.0,56.6678,56.7131,56.6355,56.6808,14300.0
2012-03-09 11:00:00,87.6,87.62,87.58,87.6,15000.0,56.6937,56.7066,56.6808,56.6937,15000.0
2012-03-09 11:30:00,87.61,87.62,87.58,87.61,6500.0,56.7002,56.7066,56.6808,56.7002,6500.0
2012-03-09 12:00:00,87.61,87.64,87.58,87.58,7900.0,56.7002,56.7196,56.6808,56.6808,7900.0
2012-03-09 12:30:00,87.58,87.61,87.57,87.61,14300.0,56.6808,56.7002,56.6743,56.7002,14300.0
2012-03-09 13:00:00,87.6,87.62,87.58,87.58,5500.0,56.6937,56.7066,56.6808,56.6808,5500.0
2012-03-09 13:30:00,87.59,87.6,87.57,87.58,9100.0,56.6872,56.6937,56.6743,56.6808,9100.0
2012-03-09 14:00:00,87.57,87.61,87.55,87.6,4500.0,56.6743,56.7002,56.6613,56.6937,4500.0
2012-03-09 14:30:00,87.6,87.64,87.58,87.62,14600.0,56.6937,56.7196,56.6808,56.7066,14600.0
2012-03-09 15:00:00,87.61,87.66,87.61,87.64,4800.0,56.7002,56.7325,56.7002,56.7196,4800.0
2012-03-09 15:30:00,87.65,87.69,87.62,87.69,7500.0,56.7261,56.7519,56.7066,56.7519,7500.0
2012-03-12 09:30:00,87.83,87.83,87.76,87.77,70400.0,56.8426,56.8426,56.7972,56.8037,70400.0
2012-03-12 10:00:00,87.78,87.82,87.78,87.79,4300.0,56.8102,56.8361,56.8102,56.8167,4300.0
2012-03-12 10:30:00,87.8,87.81,87.78,87.78,5300.0,56.8231,56.8296,56.8102,56.8102,5300.0
2012-03-12 11:00:00,87.77,87.81,87.75,87.79,13000.0,56.8037,56.8296,56.7908,56.8167,13000.0
2012-03-12 11:30:00,87.76,87.79,87.75,87.79,4000.0,56.7972,56.8167,56.7908,56.8167,4000.0
2012-03-12 12:00:00,87.79,87.79,87.73,87.74,13900.0,56.8167,56.8167,56.7778,56.7843,13900.0
2012-03-12 12:30:00,87.76,87.78,87.75,87.78,37400.0,56.7972,56.8102,56.7908,56.8102,37400.0
2012-03-12 13:00:00,87.78,87.78,87.75,87.76,72400.0,56.8102,56.8102,56.7908,56.7972,72400.0
2012-03-12 13:30:00,87.76,87.77,87.69,87.74,19700.0,56.7972,56.8037,56.7519,56.7843,19700.0
2012-03-12 14:00:00,87.73,87.76,87.73,87.75,68300.0,56.7778,56.7972,56.7778,56.7908,68300.0
2012-03-12 14:30:00,87.75,87.79,87.7,87.72,15500.0,56.7908,56.8167,56.7584,56.7714,15500.0
2012-03-12 15:00:00,87.71,87.73,87.68,87.68,31400.0,56.7649,56.7778,56.7455,56.7455,31400.0
2012-03-12 15:30:00,87.69,87.7,87.68,87.69,18300.0,56.7519,56.7584,56.7455,56.7519,18300.0
2012-03-13 09:30:00,87.57,87.57,87.5,87.51,29500.0,56.6743,56.6743,56.629,56.6355,29500.0
2012-03-13 10:00:00,87.49,87.53,87.49,87.51,2000.0,56.6225,56.6484,56.6225,56.6355,2000.0
2012-03-13 10:30:00,87.52,87.53,87.43,87.43,8200.0,56.6419,56.6484,56.5837,56.5837,8200.0
2012-03-13 11:00:00,87.46,87.49,87.45,87.47,9800.0,56.6031,56.6225,56.5966,56.6096,9800.0
2012-03-13 11:30:00,87.49,87.5,87.45,87.5,10400.0,56.6225,56.629,56.5966,56.629,10400.0
2012-03-13 12:00:00,87.48,87.52,87.48,87.51,8000.0,56.616,56.6419,56.616,56.6355,8000.0
2012-03-13 12:30:00,87.5,87.5,87.44,87.46,24700.0,56.629,56.629,56.5901,56.6031,24700.0
2012-03-13 13:00:00,87.46,87.54,87.46,87.52,18400.0,56.6031,56.6549,56.6031,56.6419,18400.0
2012-03-13 13:30:00,87.51,87.53,87.49,87.49,14200.0,56.6355,56.6484,56.6225,56.6225,14200.0
2012-03-13 14:00:00,87.48,87.51,87.42,87.42,24400.0,56.616,56.6355,56.5772,56.5772,24400.0
2012-03-13 14:30:00,87.4,87.42,87.29,87.34,25800.0,56.5643,56.5772,56.4931,56.5254,25800.0
2012-03-13 15:00:00,87.33,87.34,87.23,87.24,10400.0,56.519,56.5254,56.4542,56.4607,10400.0
2012-03-13 15:30:00,87.24,87.3,87.24,87.26,12800.0,56.4607,56.4995,56.4607,56.4737,12800.0
2012-03-14 09:30:00,87.05,87.05,86.89,86.92,34400.0,56.3377,56.3377,56.2342,56.2536,34400.0
2012-03-14 10:00:00,86.89,86.9,86.68,86.78,15100.0,56.2342,56.2407,56.0983,56.163,15100.0
2012-03-14 10:30:00,86.78,86.8,86.74,86.78,24800.0,56.163,56.1759,56.1371,56.163,24800.0
2012-03-14 11:00:00,86.79,86.85,86.76,86.85,12100.0,56.1695,56.2083,56.1501,56.2083,12100.0
2012-03-14 11:30:00,86.85,86.86,86.75,86.75,7500.0,56.2083,56.2148,56.1436,56.1436,7500.0
2012-03-14 12:00:00,86.76,86.78,86.69,86.69,7300.0,56.1501,56.163,56.1048,56.1048,7300.0
2012-03-14 12:30:00,86.67,86.73,86.67,86.7,17300.0,56.0918,56.1306,56.0918,56.1112,17300.0
2012-03-14 13:00:00,86.67,86.8,86.58,86.58,17000.0,56.0918,56.1759,56.0336,56.0336,17000.0
2012-03-14 13:30:00,86.57,86.61,86.51,86.61,25200.0,56.0271,56.053,55.9883,56.053,25200.0
2012-03-14 14:00:00,86.62,86.63,86.58,86.58,9100.0,56.0595,56.0659,56.0336,56.0336,9100.0
2012-03-14 14:30:00,86.58,86.59,86.52,86.55,13800.0,56.0336,56.04,55.9947,56.0141,13800.0
2012-03-14 15:00:00,86.55,86.58,86.47,86.47,24700.0,56.0141,56.0336,55.9624,55.9624,24700.0
2012-03-14 15:30:00,86.48,86.61,86.46,86.61,11600.0,55.9688,56.053,55.9559,56.053,11600.0
2012-03-15 09:30:00,86.53,86.62,86.5,86.6,25000.0,56.0012,56.0595,55.9818,56.0465,25000.0
2012-03-15 10:00:00,86.57,86.68,86.57,86.66,26400.0,56.0271,56.0983,56.0271,56.0853,26400.0
2012-03-15 10:30:00,86.63,86.7,86.63,86.7,14900.0,56.0659,56.1112,56.0659,56.1112,14900.0
2012-03-15 11:00:00,86.7,86.7,86.62,86.62,5100.0,56.1112,56.1112,56.0595,56.0595,5100.0
2012-03-15 11:30:00,86.66,86.76,86.63,86.68,27000.0,56.0853,56.1501,56.0659,56.0983,27000.0
2012-03-15 12:00:00,86.71,86.71,86.55,86.55,6200.0,56.1177,56.1177,56.0141,56.0141,6200.0
2012-03-15 12:30:00,86.57,86.64,86.56,86.63,3100.0,56.0271,56.0724,56.0206,56.0659,3100.0
2012-03-15 13:00:00,86.64,86.7,86.62,86.65,9700.0,56.0724,56.1112,56.0595,56.0789,9700.0
2012-03-15 13:30:00,86.66,86.7,86.6,86.7,30000.0,56.0853,56.1112,56.0465,56.1112,30000.0
2012-03-15 14:00:00,86.71,86.71,86.61,86.68,19300.0,56.1177,56.1177,56.053,56.0983,19300.0
2012-03-15 14:30:00,86.67,86.67,86.62,86.65,35600.0,56.0918,56.0918,56.0595,56.0789,35600.0
2012-03-15 15:00:00,86.65,86.66,86.59,86.65,18600.0,56.0789,56.0853,56.04,56.0789,18600.0
2012-03-15 15:30:00,86.64,86.67,86.58,86.6,23200.0,56.0724,56.0918,56.0336,56.0465,23200.0
2012-03-16 09:30:00,86.37,86.4,86.26,86.4,26500.0,55.8977,55.9171,55.8265,55.9171,26500.0
2012-03-16 10:00:00,86.39,86.49,86.34,86.45,9800.0,55.9106,55.9753,55.8782,55.9494,9800.0
2012-03-16 10:30:00,86.44,86.45,86.4,86.45,9600.0,55.943,55.9494,55.9171,55.9494,9600.0
2012-03-16 11:00:00,86.46,86.47,86.35,86.47,17700.0,55.9559,55.9624,55.8847,55.9624,17700.0
2012-03-16 11:30:00,86.45,86.48,86.38,86.46,40400.0,55.9494,55.9688,55.9041,55.9559,40400.0
2012-03-16 12:00:00,86.47,86.47,86.4,86.45,3900.0,55.9624,55.9624,55.9171,55.9494,3900.0
2012-03-16 12:30:00,86.46,86.46,86.39,86.41,16300.0,55.9559,55.9559,55.9106,55.9235,16300.0
2012-03-16 13:00:00,86.43,86.44,86.41,86.44,7900.0,55.9365,55.943,55.9235,55.943,7900.0
2012-03-16 13:30:00,86.47,86.5,86.44,86.48,7200.0,55.9624,55.9818,55.943,55.9688,7200.0
2012-03-16 14:00:00,86.47,86.49,86.42,86.49,7200.0,55.9624,55.9753,55.93,55.9753,7200.0
2012-03-16 14:30:00,86.49,86.52,86.47,86.49,9800.0,55.9753,55.9947,55.9624,55.9753,9800.0
2012-03-16 15:00:00,86.47,86.54,86.46,86.54,22600.0,55.9624,56.0077,55.9559,56.0077,22600.0
2012-03-16 15:30:00,86.54,86.6,86.52,86.56,71100.0,56.0077,56.0465,55.9947,56.0206,71100.0
2012-03-19 09:30:00,86.45,86.45,86.3,86.32,11800.0,55.9494,55.9494,55.8524,55.8653,11800.0
2012-03-19 10:00:00,86.33,86.41,86.29,86.35,12600.0,55.8718,55.9235,55.8459,55.8847,12600.0
2012-03-19 10:30:00,86.3,86.38,86.29,86.34,6700.0,55.8524,55.9041,55.8459,55.8782,6700.0
2012-03-19 11:00:00,86.33,86.41,86.31,86.4,3400.0,55.8718,55.9235,55.8588,55.9171,3400.0
2012-03-19 11:30:00,86.41,86.41,86.31,86.36,5000.0,55.9235,55.9235,55.8588,55.8912,5000.0
2012-03-19 12:00:00,86.41,86.41,86.33,86.33,2600.0,55.9235,55.9235,55.8718,55.8718,2600.0
2012-03-19 12:30:00,86.34,86.34,86.21,86.21,10200.0,55.8782,55.8782,55.7941,55.7941,10200.0
2012-03-19 13:00:00,86.23,86.25,86.19,86.2,6500.0,55.807,55.82,55.7812,55.7876,6500.0
2012-03-19 13:30:00,86.22,86.26,86.13,86.15,12200.0,55.8006,55.8265,55.7423,55.7553,12200.0
2012-03-19 14:00:00,86.07,86.16,86.07,86.09,27300.0,55.7035,55.7617,55.7035,55.7164,27300.0
2012-03-19 14:30:00,86.09,86.15,86.08,86.13,15600.0,55.7164,55.7553,55.71,55.7423,15600.0
2012-03-19 15:00:00,86.14,86.14,86.04,86.13,13600.0,55.7488,55.7488,55.6841,55.7423,13600.0
2012-03-19 15:30:00,86.12,86.19,86.12,86.19,14400.0,55.7359,55.7812,55.7359,55.7812,14400.0
2012-03-20 09:30:00,86.35,86.37,86.16,86.18,37600.0,55.8847,55.8977,55.7617,55.7747,37600.0
2012-03-20 10:00:00,86.19,86.22,86.1,86.11,12700.0,55.7812,55.8006,55.7229,55.7294,12700.0
2012-03-20 10:30:00,86.12,86.19,86.12,86.15,14900.0,55.7359,55.7812,55.7359,55.7553,14900.0
2012-03-20 11:00:00,86.18,86.38,86.05,86.11,20100.0,55.7747,55.9041,55.6906,55.7294,20100.0
2012-03-20 11:30:00,86.11,86.16,86.1,86.16,16300.0,55.7294,55.7617,55.7229,55.7617,16300.0
2012-03-20 12:00:00,86.16,86.16,86.05,86.12,4700.0,55.7617,55.7617,55.6906,55.7359,4700.0
2012-03-20 12:30:00,86.12,86.12,86.08,86.11,7000.0,55.7359,55.7359,55.71,55.7294,7000.0
2012-03-20 13:00:00,86.11,86.11,86.01,86.02,8200.0,55.7294,55.7294,55.6647,55.6711,8200.0
2012-03-20 13:30:00,86.01,86.03,85.9,85.96,18200.0,55.6647,55.6776,55.5935,55.6323,18200.0
2012-03-20 14:00:00,85.99,85.99,85.92,85.99,17100.0,55.6517,55.6517,55.6064,55.6517,17100.0
2012-03-20 14:30:00,85.97,86.05,85.97,86.02,8300.0,55.6388,55.6906,55.6388,55.6711,8300.0
2012-03-20 15:00:00,86.01,86.04,85.99,86.02,7700.0,55.6647,55.6841,55.6517,55.6711,7700.0
2012-03-20 15:30:00,86.01,86.07,86.01,86.02,43900.0,55.6647,55.7035,55.6647,55.6711,43900.0
2012-03-21 09:30:00,86.25,86.34,86.25,86.34,20900.0,55.82,55.8782,55.82,55.8782,20900.0
2012-03-21 10:00:00,86.34,86.39,86.32,86.36,9700.0,55.8782,55.9106,55.8653,55.8912,9700.0
2012-03-21 10:30:00,86.33,86.35,86.28,86.35,34700.0,55.8718,55.8847,55.8394,55.8847,34700.0
2012-03-21 11:00:00,86.35,86.38,86.3,86.38,9600.0,55.8847,55.9041,55.8524,55.9041,9600.0
2012-03-21 11:30:00,86.37,86.38,86.28,86.37,28700.0,55.8977,55.9041,55.8394,55.8977,28700.0
2012-03-21 12:00:00,86.37,86.38,86.3,86.35,6800.0,55.8977,55.9041,55.8524,55.8847,6800.0
2012-03-21 12:30:00,86.37,86.37,86.31,86.32,2700.0,55.8977,55.8977,55.8588,55.8653,2700.0
2012-03-21 13:00:00,86.33,86.4,86.33,86.36,5600.0,55.8718,55.9171,55.8718,55.8912,5600.0
2012-03-21 13:30:00,86.39,86.43,86.36,86.38,9700.0,55.9106,55.9365,55.8912,55.9041,9700.0
2012-03-21 14:00:00,86.42,86.46,86.39,86.42,7900.0,55.93,55.9559,55.9106,55.93,7900.0
2012-03-21 14:30:00,86.43,86.45,86.4,86.42,14300.0,55.9365,55.9494,55.9171,55.93,14300.0
2012-03-21 15:00:00,86.43,86.45,86.38,86.43,10200.0,55.9365,55.9494,55.9041,55.9365,10200.0
2012-03-21 15:30:00,86.43,86.46,86.4,86.45,6800.0,55.9365,55.9559,55.9171,55.9494,6800.0
2012-03-22 09:30:00,86.6,86.63,86.51,86.51,10100.0,56.0465,56.0659,55.9883,55.9883,10100.0
2012-03-22 10:00:00,86.52,86.58,86.51,86.56,9300.0,55.9947,56.0336,55.9883,56.0206,9300.0
2012-03-22 10:30:00,86.54,86.6,86.54,86.6,9500.0,56.0077,56.0465,56.0077,56.0465,9500.0
2012-03-22 11:00:00,86.58,86.59,86.49,86.49,19100.0,56.0336,56.04,55.9753,55.9753,19100.0
2012-03-22 11:30:00,86.49,86.54,86.46,86.53,6400.0,55.9753,56.0077,55.9559,56.0012,6400.0
2012-03-22 12:00:00,86.53,86.53,86.5,86.5,4500.0,56.0012,56.0012,55.9818,55.9818,4500.0
2012-03-22 12:30:00,86.52,86.53,86.5,86.51,5000.0,55.9947,56.0012,55.9818,55.9883,5000.0
2012-03-22 13:00:00,86.52,86.55,86.5,86.52,14700.0,55.9947,56.0141,55.9818,55.9947,14700.0
2012-03-22 13:30:00,86.52,86.52,86.47,86.52,9500.0,55.9947,55.9947,55.9624,55.9947,9500.0
2012-03-22 14:00:00,86.52,86.54,86.51,86.53,6200.0,55.9947,56.0077,55.9883,56.0012,6200.0
2012-03-22 14:30:00,86.53,86.54,86.5,86.53,8700.0,56.0012,56.0077,55.9818,56.0012,8700.0
2012-03-22 15:00:00,86.53,86.56,86.48,86.48,9900.0,56.0012,56.0206,55.9688,55.9688,9900.0
2012-03-22 15:30:00,86.48,86.53,86.48,86.53,20800.0,55.9688,56.0012,55.9688,56.0012,20800.0
2012-03-23 09:30:00,86.62,86.7,86.58,86.67,7600.0,56.0595,56.1112,56.0336,56.0918,7600.0
2012-03-23 10:00:00,86.62,86.81,86.62,86.78,6200.0,56.0595,56.1824,56.0595,56.163,6200.0
2012-03-23 10:30:00,86.77,86.8,86.69,86.71,8900.0,56.1565,56.1759,56.1048,56.1177,8900.0
2012-03-23 11:00:00,86.72,86.77,86.69,86.69,8500.0,56.1242,56.1565,56.1048,56.1048,8500.0
2012-03-23 11:30:00,86.7,86.73,86.65,86.67,9000.0,56.1112,56.1306,56.0789,56.0918,9000.0
2012-03-23 12:00:00,86.65,86.7,86.65,86.7,2300.0,56.0789,56.1112,56.0789,56.1112,2300.0
2012-03-23 12:30:00,86.7,86.7,86.67,86.7,5000.0,56.1112,56.1112,56.0918,56.1112,5000.0
2012-03-23 13:00:00,86.7,86.74,86.67,86.7,7600.0,56.1112,56.1371,56.0918,56.1112,7600.0
2012-03-23 13:30:00,86.72,86.78,86.72,86.78,17600.0,56.1242,56.163,56.1242,56.163,17600.0
2012-03-23 14:00:00,86.77,86.8,86.72,86.73,11400.0,56.1565,56.1759,56.1242,56.1306,11400.0
2012-03-23 14:30:00,86.7,86.73,86.7,86.73,4700.0,56.1112,56.1306,56.1112,56.1306,4700.0
2012-03-23 15:00:00,86.72,86.73,86.72,86.72,6600.0,56.1242,56.1306,56.1242,56.1242,6600.0
2012-03-23 15:30:00,86.73,86.75,86.72,86.75,8600.0,56.1306,56.1436,56.1242,56.1436,8600.0
2012-03-26 09:30:00,86.72,86.79,86.69,86.69,21500.0,56.1242,56.1695,56.1048,56.1048,21500.0
2012-03-26 10:00:00,86.69,86.75,86.64,86.68,5000.0,56.1048,56.1436,56.0724,56.0983,5000.0
2012-03-26 10:30:00,86.68,86.69,86.63,86.63,8900.0,56.0983,56.1048,56.0659,56.0659,8900.0
2012-03-26 11:00:00,86.62,86.65,86.59,86.61,13400.0,56.0595,56.0789,56.04,56.053,13400.0
2012-03-26 11:30:00,86.63,86.63,86.54,86.62,17900.0,56.0659,56.0659,56.0077,56.0595,17900.0
2012-03-26 12:00:00,86.62,86.68,86.58,86.67,13500.0,56.0595,56.0983,56.0336,56.0918,13500.0
2012-03-26 12:30:00,86.67,86.74,86.66,86.72,26500.0,56.0918,56.1371,56.0853,56.1242,26500.0
2012-03-26 13:00:00,86.7,86.74,86.68,86.68,42500.0,56.1112,56.1371,56.0983,56.0983,42500.0
2012-03-26 13:30:00,86.68,86.72,86.67,86.7,7000.0,56.0983,56.1242,56.0918,56.1112,7000.0
2012-03-26 14:00:00,86.66,86.73,86.66,86.73,20900.0,56.0853,56.1306,56.0853,56.1306,20900.0
2012-03-26 14:30:00,86.73,86.73,86.69,86.7,13500.0,56.1306,56.1306,56.1048,56.1112,13500.0
2012-03-26 15:00:00,86.71,86.72,86.66,86.68,27000.0,56.1177,56.1242,56.0853,56.0983,27000.0
2012-03-26 15:30:00,86.71,86.71,86.58,86.59,39600.0,56.1177,56.1177,56.0336,56.04,39600.0
2012-03-27 09:30:00,86.68,86.75,86.68,86.73,10500.0,56.0983,56.1436,56.0983,56.1306,10500.0
2012-03-27 10:00:00,86.72,86.84,86.69,86.82,4300.0,56.1242,56.2018,56.1048,56.1889,4300.0
2012-03-27 10:30:00,86.82,86.89,86.8,86.86,5400.0,56.1889,56.2342,56.1759,56.2148,5400.0
2012-03-27 11:00:00,86.86,86.9,86.77,86.9,7500.0,56.2148,56.2407,56.1565,56.2407,7500.0
2012-03-27 11:30:00,86.9,86.94,86.87,86.89,5400.0,56.2407,56.2666,56.2213,56.2342,5400.0
2012-03-27 12:00:00,86.88,86.89,86.81,86.89,4500.0,56.2277,56.2342,56.1824,56.2342,4500.0
2012-03-27 12:30:00,86.88,86.96,86.85,86.92,8000.0,56.2277,56.2795,56.2083,56.2536,8000.0
2012-03-27 13:00:00,86.9,86.99,86.9,86.99,6300.0,56.2407,56.2989,56.2407,56.2989,6300.0
2012-03-27 13:30:00,86.99,86.99,86.94,86.94,8500.0,56.2989,56.2989,56.2666,56.2666,8500.0
2012-03-27 14:00:00,86.94,86.94,86.87,86.9,11700.0,56.2666,56.2666,56.2213,56.2407,11700.0
2012-03-27 14:30:00,86.93,86.98,86.89,86.96,17100.0,56.2601,56.2924,56.2342,56.2795,17100.0
2012-03-27 15:00:00,86.98,86.98,86.93,86.98,10400.0,56.2924,56.2924,56.2601,56.2924,10400.0
2012-03-27 15:30:00,86.97,87.0,86.93,86.95,25500.0,56.286,56.3054,56.2601,56.273,25500.0
2012-03-28 09:30:00,86.9,86.91,86.83,86.91,13500.0,56.2407,56.2471,56.1954,56.2471,13500.0
2012-03-28 10:00:00,86.91,86.95,86.89,86.95,6800.0,56.2471,56.273,56.2342,56.273,6800.0
2012-03-28 10:30:00,86.93,87.01,86.92,87.01,10000.0,56.2601,56.3119,56.2536,56.3119,10000.0
2012-03-28 11:00:00,86.97,87.05,86.97,87.05,7400.0,56.286,56.3377,56.286,56.3377,7400.0
2012-03-28 11:30:00,87.04,87.07,87.0,87.0,9200.0,56.3313,56.3507,56.3054,56.3054,9200.0
2012-03-28 12:00:00,87.04,87.04,86.95,86.99,3400.0,56.3313,56.3313,56.273,56.2989,3400.0
2012-03-28 12:30:00,86.97,87.04,86.95,87.04,8600.0,56.286,56.3313,56.273,56.3313,8600.0
2012-03-28 13:00:00,87.0,87.0,86.89,86.92,9300.0,56.3054,56.3054,56.2342,56.2536,9300.0
2012-03-28 13:30:00,86.95,86.95,86.86,86.91,18400.0,56.273,56.273,56.2148,56.2471,18400.0
2012-03-28 14:00:00,86.91,86.96,86.89,86.95,10900.0,56.2471,56.2795,56.2342,56.273,10900.0
2012-03-28 14:30:00,86.96,86.96,86.88,86.9,14300.0,56.2795,56.2795,56.2277,56.2407,14300.0
2012-03-28 15:00:00,86.88,86.93,86.87,86.92,22500.0,56.2277,56.2601,56.2213,56.2536,22500.0
2012-03-28 15:30:00,86.91,86.92,86.82,86.82,58000.0,56.2471,56.2536,56.1889,56.1889,58000.0
2012-03-29 09:30:00,87.08,87.08,86.97,87.04,15300.0,56.3572,56.3572,56.286,56.3313,15300.0
2012-03-29 10:00:00,87.03,87.07,87.0,87.06,2200.0,56.3248,56.3507,56.3054,56.3442,2200.0
2012-03-29 10:30:00,87.07,87.07,87.0,87.03,3200.0,56.3507,56.3507,56.3054,56.3248,3200.0
2012-03-29 11:00:00,87.03,87.04,86.97,86.99,7200.0,56.3248,56.3313,56.286,56.2989,7200.0
2012-03-29 11:30:00,86.98,87.04,86.98,86.98,2100.0,56.2924,56.3313,56.2924,56.2924,2100.0
2012-03-29 12:00:00,87.03,87.04,86.98,86.98,3300.0,56.3248,56.3313,56.2924,56.2924,3300.0
2012-03-29 12:30:00,87.03,87.03,86.94,86.97,4500.0,56.3248,56.3248,56.2666,56.286,4500.0
2012-03-29 13:00:00,86.92,87.07,86.92,87.05,12200.0,56.2536,56.3507,56.2536,56.3377,12200.0
2012-03-29 13:30:00,87.03,87.07,87.03,87.06,4000.0,56.3248,56.3507,56.3248,56.3442,4000.0
2012-03-29 14:00:00,87.07,87.08,87.01,87.04,23500.0,56.3507,56.3572,56.3119,56.3313,23500.0
2012-03-29 14:30:00,87.03,87.08,87.03,87.05,13900.0,56.3248,56.3572,56.3248,56.3377,13900.0
2012-03-29 15:00:00,87.08,87.08,87.02,87.08,4900.0,56.3572,56.3572,56.3183,56.3572,4900.0
2012-03-29 15:30:00,87.06,87.1,87.04,87.07,11800.0,56.3442,56.3701,56.3313,56.3507,11800.0
2012-03-30 09:30:00,87.18,87.23,87.06,87.06,10900.0,56.4219,56.4542,56.3442,56.3442,10900.0
2012-03-30 10:00:00,87.11,87.16,87.09,87.15,3900.0,56.3766,56.4089,56.3636,56.4025,3900.0
2012-03-30 10:30:00,87.14,87.2,87.14,87.19,15200.0,56.396,56.4348,56.396,56.4284,15200.0
2012-03-30 11:00:00,87.16,87.22,87.16,87.18,13800.0,56.4089,56.4478,56.4089,56.4219,13800.0
2012-03-30 11:30:00,87.2,87.22,87.17,87.21,2400.0,56.4348,56.4478,56.4154,56.4413,2400.0
2012-03-30 12:00:00,87.22,87.25,87.21,87.25,5300.0,56.4478,56.4672,56.4413,56.4672,5300.0
2012-03-30 12:30:00,87.27,87.27,87.2,87.2,4700.0,56.4801,56.4801,56.4348,56.4348,4700.0
2012-03-30 13:00:00,87.17,87.23,87.14,87.17,8400.0,56.4154,56.4542,56.396,56.4154,8400.0
2012-03-30 13:30:00,87.17,87.17,86.99,87.0,9600.0,56.4154,56.4154,56.2989,56.3054,9600.0
2012-03-30 14:00:00,87.02,87.04,86.85,86.93,33100.0,56.3183,56.3313,56.2083,56.2601,33100.0
2012-03-30 14:30:00,86.85,87.0,86.85,86.93,17600.0,56.2083,56.3054,56.2083,56.2601,17600.0
2012-03-30 15:00:00,86.95,87.02,86.93,86.99,16500.0,56.273,56.3183,56.2601,56.2989,16500.0
2012-03-30 15:30:00,86.99,87.01,86.94,86.96,18300.0,56.2989,56.3119,56.2666,56.2795,18300.0
2012-04-02 09:30:00,86.55,86.77,86.55,86.66,11300.0,56.3431,56.4863,56.3431,56.4147,11300.0
2012-04-02 10:00:00,86.67,86.67,86.52,86.64,7800.0,56.4212,56.4212,56.3236,56.4017,7800.0
2012-04-02 10:30:00,86.61,86.73,86.59,86.68,89600.0,56.3822,56.4603,56.3691,56.4277,89600.0
2012-04-02 11:00:00,86.65,86.76,86.65,86.69,7600.0,56.4082,56.4798,56.4082,56.4342,7600.0
2012-04-02 11:30:00,86.63,86.72,86.63,86.66,14300.0,56.3952,56.4538,56.3952,56.4147,14300.0
2012-04-02 12:00:00,86.66,86.73,86.64,86.69,6200.0,56.4147,56.4603,56.4017,56.4342,6200.0
2012-04-02 12:30:00,86.68,86.73,86.68,86.69,9800.0,56.4277,56.4603,56.4277,56.4342,9800.0
2012-04-02 13:00:00,86.72,86.72,86.65,86.65,16500.0,56.4538,56.4538,56.4082,56.4082,16500.0
2012-04-02 13:30:00,86.65,86.71,86.62,86.62,91700.0,56.4082,56.4473,56.3887,56.3887,91700.0
2012-04-02 14:00:00,86.63,86.66,86.59,86.6,12700.0,56.3952,56.4147,56.3691,56.3757,12700.0
2012-04-02 14:30:00,86.63,86.64,86.54,86.58,67400.0,56.3952,56.4017,56.3366,56.3626,67400.0
2012-04-02 15:00:00,86.58,86.61,86.55,86.6,33300.0,56.3626,56.3822,56.3431,56.3757,33300.0
2012-04-02 15:30:00,86.58,86.67,86.58,86.67,17000.0,56.3626,56.4212,56.3626,56.4212,17000.0
2012-04-03 09:30:00,86.67,86.79,86.67,86.78,11400.0,56.4212,56.4993,56.4212,56.4928,11400.0
2012-04-03 10:00:00,86.74,86.77,86.69,86.72,12500.0,56.4668,56.4863,56.4342,56.4538,12500.0
2012-04-03 10:30:00,86.73,86.75,86.69,86.72,18400.0,56.4603,56.4733,56.4342,56.4538,18400.0
2012-04-03 11:00:00,86.71,86.76,86.7,86.74,10400.0,56.4473,56.4798,56.4408,56.4668,10400.0
2012-04-03 11:30:00,86.73,86.79,86.73,86.77,10100.0,56.4603,56.4993,56.4603,56.4863,10100.0
2012-04-03 12:00:00,86.77,86.8,86.77,86.77,13800.0,56.4863,56.5059,56.4863,56.4863,13800.0
2012-04-03 12:30:00,86.78,86.79,86.76,86.79,12600.0,56.4928,56.4993,56.4798,56.4993,12600.0
2012-04-03 13:00:00,86.79,86.79,86.75,86.76,5500.0,56.4993,56.4993,56.4733,56.4798,5500.0
2012-04-03 13:30:00,86.78,86.78,86.71,86.71,7600.0,56.4928,56.4928,56.4473,56.4473,7600.0
2012-04-03 14:00:00,86.71,86.71,86.28,86.32,27200.0,56.4473,56.4473,56.1673,56.1934,27200.0
2012-04-03 14:30:00,86.25,86.26,86.14,86.17,23100.0,56.1478,56.1543,56.0762,56.0957,23100.0
2012-04-03 15:00:00,86.17,86.22,86.13,86.19,13400.0,56.0957,56.1283,56.0697,56.1087,13400.0
2012-04-03 15:30:00,86.19,86.19,86.09,86.13,10400.0,56.1087,56.1087,56.0436,56.0697,10400.0
2012-04-04 09:30:00,86.31,86.38,86.28,86.3,5600.0,56.1869,56.2324,56.1673,56.1804,5600.0
2012-04-04 10:00:00,86.3,86.38,86.3,86.36,5700.0,56.1804,56.2324,56.1804,56.2194,5700.0
2012-04-04 10:30:00,86.36,86.39,86.31,86.35,4000.0,56.2194,56.2389,56.1869,56.2129,4000.0
2012-04-04 11:00:00,86.37,86.37,86.24,86.3,11800.0,56.2259,56.2259,56.1413,56.1804,11800.0
2012-04-04 11:30:00,86.32,86.33,86.28,86.33,9600.0,56.1934,56.1999,56.1673,56.1999,9600.0
2012-04-04 12:00:00,86.35,86.36,86.3,86.31,3600.0,56.2129,56.2194,56.1804,56.1869,3600.0
2012-04-04 12:30:00,86.34,86.44,86.33,86.37,26900.0,56.2064,56.2715,56.1999,56.2259,26900.0
2012-04-04 13:00:00,86.42,86.42,86.36,86.41,1300.0,56.2585,56.2585,56.2194,56.252,1300.0
2012-04-04 13:30:00,86.39,86.43,86.36,86.39,14700.0,56.2389,56.265,56.2194,56.2389,14700.0
2012-04-04 14:00:00,86.36,86.41,86.35,86.39,14100.0,56.2194,56.252,56.2129,56.2389,14100.0
2012-04-04 14:30:00,86.38,86.4,86.29,86.35,17000.0,56.2324,56.2455,56.1738,56.2129,17000.0
2012-04-04 15:00:00,86.34,86.42,86.33,86.38,8300.0,56.2064,56.2585,56.1999,56.2324,8300.0
2012-04-04 15:30:00,86.38,86.41,86.32,86.36,13700.0,56.2324,56.252,56.1934,56.2194,13700.0
2012-04-05 09:30:00,86.65,86.66,86.52,86.53,11000.0,56.4082,56.4147,56.3236,56.3301,11000.0
2012-04-05 10:00:00,86.54,86.54,86.49,86.52,8200.0,56.3366,56.3366,56.304,56.3236,8200.0
2012-04-05 10:30:00,86.54,86.56,86.52,86.53,4100.0,56.3366,56.3496,56.3236,56.3301,4100.0
2012-04-05 11:00:00,86.52,86.59,86.51,86.56,7400.0,56.3236,56.3691,56.3171,56.3496,7400.0
2012-04-05 11:30:00,86.58,86.63,86.56,86.6,4300.0,56.3626,56.3952,56.3496,56.3757,4300.0
2012-04-05 12:00:00,86.6,86.62,86.57,86.6,4500.0,56.3757,56.3887,56.3561,56.3757,4500.0
2012-04-05 12:30:00,86.64,86.68,86.59,86.66,4900.0,56.4017,56.4277,56.3691,56.4147,4900.0
2012-04-05 13:00:00,86.66,86.66,86.6,86.62,4000.0,56.4147,56.4147,56.3757,56.3887,4000.0
2012-04-05 13:30:00,86.59,86.66,86.58,86.65,4600.0,56.3691,56.4147,56.3626,56.4082,4600.0
2012-04-05 14:00:00,86.66,86.68,86.62,86.66,7900.0,56.4147,56.4277,56.3887,56.4147,7900.0
2012-04-05 14:30:00,86.67,86.69,86.59,86.62,15400.0,56.4212,56.4342,56.3691,56.3887,15400.0
2012-04-05 15:00:00,86.61,86.68,86.6,86.65,9700.0,56.3822,56.4277,56.3757,56.4082,9700.0
2012-04-05 15:30:00,86.64,86.69,86.63,86.66,39000.0,56.4017,56.4342,56.3952,56.4147,39000.0
2012-04-09 09:30:00,87.45,87.45,87.22,87.23,16000.0,56.929,56.929,56.7793,56.7858,16000.0
2012-04-09 10:00:00,87.23,87.29,87.16,87.28,23700.0,56.7858,56.8248,56.7402,56.8183,23700.0
2012-04-09 10:30:00,87.28,87.29,87.25,87.28,3700.0,56.8183,56.8248,56.7988,56.8183,3700.0
2012-04-09 11:00:00,87.28,87.32,87.23,87.31,22700.0,56.8183,56.8444,56.7858,56.8379,22700.0
2012-04-09 11:30:00,87.33,87.35,87.32,87.33,14000.0,56.8509,56.8639,56.8444,56.8509,14000.0
2012-04-09 12:00:00,87.33,87.35,87.29,87.31,20500.0,56.8509,56.8639,56.8248,56.8379,20500.0
2012-04-09 12:30:00,87.31,87.34,87.25,87.3,9100.0,56.8379,56.8574,56.7988,56.8313,9100.0
2012-04-09 13:00:00,87.28,87.32,87.24,87.26,16200.0,56.8183,56.8444,56.7923,56.8053,16200.0
2012-04-09 13:30:00,87.26,87.3,87.19,87.2,13600.0,56.8053,56.8313,56.7597,56.7662,13600.0
2012-04-09 14:00:00,87.2,87.26,87.16,87.22,12900.0,56.7662,56.8053,56.7402,56.7793,12900.0
2012-04-09 14:30:00,87.21,87.32,87.16,87.28,27100.0,56.7728,56.8444,56.7402,56.8183,27100.0
2012-04-09 15:00:00,87.24,87.29,87.19,87.22,22900.0,56.7923,56.8248,56.7597,56.7793,22900.0
2012-04-09 15:30:00,87.22,87.29,87.22,87.25,15400.0,56.7793,56.8248,56.7793,56.7988,15400.0
2012-04-10 09:30:00,87.45,87.45,87.31,87.35,161600.0,56.929,56.929,56.8379,56.8639,161600.0
2012-04-10 10:00:00,87.36,87.47,87.33,87.42,150200.0,56.8704,56.942,56.8509,56.9095,150200.0
2012-04-10 10:30:00,87.45,87.46,87.39,87.43,51100.0,56.929,56.9355,56.8899,56.916,51100.0
2012-04-10 11:00:00,87.45,87.5,87.42,87.47,174700.0,56.929,56.9615,56.9095,56.942,174700.0
2012-04-10 11:30:00,87.44,87.58,87.44,87.55,172700.0,56.9225,57.0136,56.9225,56.9941,172700.0
2012-04-10 12:00:00,87.55,87.6,87.51,87.57,125400.0,56.9941,57.0266,56.9681,57.0071,125400.0
2012-04-10 12:30:00,87.58,87.59,87.53,87.57,54400.0,57.0136,57.0201,56.9811,57.0071,54400.0
2012-04-10 13:00:00,87.57,87.64,87.55,87.63,13200.0,57.0071,57.0527,56.9941,57.0462,13200.0
2012-04-10 13:30:00,87.6,87.62,87.55,87.57,75800.0,57.0266,57.0397,56.9941,57.0071,75800.0
2012-04-10 14:00:00,87.55,87.57,87.47,87.52,60300.0,56.9941,57.0071,56.942,56.9746,60300.0
2012-04-10 14:30:00,87.53,87.57,87.49,87.53,123400.0,56.9811,57.0071,56.955,56.9811,123400.0
2012-04-10 15:00:00,87.53,87.57,87.52,87.55,77000.0,56.9811,57.0071,56.9746,56.9941,77000.0
2012-04-10 15:30:00,87.56,87.58,87.53,87.56,37300.0,57.0006,57.0136,56.9811,57.0006,37300.0
2012-04-11 09:30:00,87.41,87.41,87.31,87.37,39100.0,56.903,56.903,56.8379,56.8769,39100.0
2012-04-11 10:00:00,87.35,87.37,87.31,87.34,35500.0,56.8639,56.8769,56.8379,56.8574,35500.0
2012-04-11 10:30:00,87.34,87.41,87.31,87.4,116700.0,56.8574,56.903,56.8379,56.8964,116700.0
2012-04-11 11:00:00,87.41,87.47,87.4,87.41,68100.0,56.903,56.942,56.8964,56.903,68100.0
2012-04-11 11:30:00,87.42,87.45,87.38,87.43,32800.0,56.9095,56.929,56.8834,56.916,32800.0
2012-04-11 12:00:00,87.43,87.45,87.39,87.4,14200.0,56.916,56.929,56.8899,56.8964,14200.0
2012-04-11 12:30:00,87.39,87.42,87.36,87.36,9700.0,56.8899,56.9095,56.8704,56.8704,9700.0
2012-04-11 13:00:00,87.35,87.43,87.33,87.4,22100.0,56.8639,56.916,56.8509,56.8964,22100.0
2012-04-11 13:30:00,87.41,87.44,87.38,87.38,48700.0,56.903,56.9225,56.8834,56.8834,48700.0
2012-04-11 14:00:00,87.38,87.43,87.36,87.43,16300.0,56.8834,56.916,56.8704,56.916,16300.0
2012-04-11 14:30:00,87.43,87.44,87.38,87.43,11100.0,56.916,56.9225,56.8834,56.916,11100.0
2012-04-11 15:00:00,87.4,87.44,87.4,87.43,37700.0,56.8964,56.9225,56.8964,56.916,37700.0
2012-04-11 15:30:00,87.44,87.45,87.4,87.4,41200.0,56.9225,56.929,56.8964,56.8964,41200.0
2012-04-12 09:30:00,87.5,87.5,87.35,87.35,18400.0,56.9615,56.9615,56.8639,56.8639,18400.0
2012-04-12 10:00:00,87.36,87.4,87.33,87.33,53600.0,56.8704,56.8964,56.8509,56.8509,53600.0
2012-04-12 10:30:00,87.37,87.37,87.31,87.34,14300.0,56.8769,56.8769,56.8379,56.8574,14300.0
2012-04-12 11:00:00,87.35,87.35,87.27,87.31,26600.0,56.8639,56.8639,56.8118,56.8379,26600.0
2012-04-12 11:30:00,87.32,87.34,87.27,87.31,8800.0,56.8444,56.8574,56.8118,56.8379,8800.0
2012-04-12 12:00:00,87.34,87.34,87.25,87.27,23300.0,56.8574,56.8574,56.7988,56.8118,23300.0
2012-04-12 12:30:00,87.29,87.31,87.24,87.27,33500.0,56.8248,56.8379,56.7923,56.8118,33500.0
2012-04-12 13:00:00,87.26,87.4,87.26,87.37,67800.0,56.8053,56.8964,56.8053,56.8769,67800.0
2012-04-12 13:30:00,87.38,87.41,87.33,87.4,65500.0,56.8834,56.903,56.8509,56.8964,65500.0
2012-04-12 14:00:00,87.39,87.4,87.32,87.35,24300.0,56.8899,56.8964,56.8444,56.8639,24300.0
2012-04-12 14:30:00,87.36,87.38,87.32,87.37,30600.0,56.8704,56.8834,56.8444,56.8769,30600.0
2012-04-12 15:00:00,87.36,87.37,87.33,87.34,44800.0,56.8704,56.8769,56.8509,56.8574,44800.0
2012-04-12 15:30:00,87.34,87.36,87.3,87.31,31300.0,56.8574,56.8704,56.8313,56.8379,31300.0
2012-04-13 09:30:00,87.6,87.71,87.49,87.59,16800.0,57.0266,57.0983,56.955,57.0201,16800.0
2012-04-13 10:00:00,87.57,87.63,87.57,87.61,5200.0,57.0071,57.0462,57.0071,57.0332,5200.0
2012-04-13 10:30:00,87.62,87.64,87.58,87.61,22400.0,57.0397,57.0527,57.0136,57.0332,22400.0
2012-04-13 11:00:00,87.61,87.67,87.6,87.62,41500.0,57.0332,57.0722,57.0266,57.0397,41500.0
2012-04-13 11:30:00,87.63,87.64,87.59,87.59,13700.0,57.0462,57.0527,57.0201,57.0201,13700.0
2012-04-13 12:00:00,87.59,87.63,87.59,87.62,27100.0,57.0201,57.0462,57.0201,57.0397,27100.0
2012-04-13 12:30:00,87.62,87.64,87.6,87.62,50400.0,57.0397,57.0527,57.0266,57.0397,50400.0
2012-04-13 13:00:00,87.6,87.62,87.58,87.59,18000.0,57.0266,57.0397,57.0136,57.0201,18000.0
2012-04-13 13:30:00,87.59,87.61,87.57,87.6,28000.0,57.0201,57.0332,57.0071,57.0266,28000.0
2012-04-13 14:00:00,87.6,87.61,87.58,87.6,34400.0,57.0266,57.0332,57.0136,57.0266,34400.0
2012-04-13 14:30:00,87.59,87.6,87.55,87.58,33500.0,57.0201,57.0266,56.9941,57.0136,33500.0
2012-04-13 15:00:00,87.59,87.61,87.57,87.61,37100.0,57.0201,57.0332,57.0071,57.0332,37100.0
2012-04-13 15:30:00,87.61,87.65,87.6,87.65,30400.0,57.0332,57.0592,57.0266,57.0592,30400.0
2012-04-16 09:30:00,87.66,87.69,87.57,87.63,71600.0,57.0657,57.0852,57.0071,57.0462,71600.0
2012-04-16 10:00:00,87.67,87.75,87.67,87.75,31600.0,57.0722,57.1243,57.0722,57.1243,31600.0
2012-04-16 10:30:00,87.75,87.75,87.65,87.67,32000.0,57.1243,57.1243,57.0592,57.0722,32000.0
2012-04-16 11:00:00,87.69,87.69,87.61,87.62,45000.0,57.0852,57.0852,57.0332,57.0397,45000.0
2012-04-16 11:30:00,87.62,87.63,87.6,87.62,48700.0,57.0397,57.0462,57.0266,57.0397,48700.0
2012-04-16 12:00:00,87.62,87.62,87.6,87.62,25000.0,57.0397,57.0397,57.0266,57.0397,25000.0
2012-04-16 12:30:00,87.62,87.62,87.59,87.59,23300.0,57.0397,57.0397,57.0201,57.0201,23300.0
2012-04-16 13:00:00,87.59,87.6,87.57,87.6,16900.0,57.0201,57.0266,57.0071,57.0266,16900.0
2012-04-16 13:30:00,87.6,87.62,87.56,87.59,41000.0,57.0266,57.0397,57.0006,57.0201,41000.0
2012-04-16 14:00:00,87.6,87.62,87.56,87.58,31400.0,57.0266,57.0397,57.0006,57.0136,31400.0
2012-04-16 14:30:00,87.59,87.61,87.51,87.52,42600.0,57.0201,57.0332,56.9681,56.9746,42600.0
2012-04-16 15:00:00,87.51,87.52,87.46,87.48,46500.0,56.9681,56.9746,56.9355,56.9485,46500.0
2012-04-16 15:30:00,87.48,87.48,87.41,87.41,66700.0,56.9485,56.9485,56.903,56.903,66700.0
2012-04-17 09:30:00,87.48,87.48,87.4,87.46,29900.0,56.9485,56.9485,56.8964,56.9355,29900.0
2012-04-17 10:00:00,87.46,87.48,87.37,87.46,31800.0,56.9355,56.9485,56.8769,56.9355,31800.0
2012-04-17 10:30:00,87.46,87.52,87.45,87.45,51500.0,56.9355,56.9746,56.929,56.929,51500.0
2012-04-17 11:00:00,87.45,87.49,87.43,87.48,15300.0,56.929,56.955,56.916,56.9485,15300.0
2012-04-17 11:30:00,87.49,87.51,87.46,87.51,12100.0,56.955,56.9681,56.9355,56.9681,12100.0
2012-04-17 12:00:00,87.51,87.52,87.47,87.51,20100.0,56.9681,56.9746,56.942,56.9681,20100.0
2012-04-17 12:30:00,87.51,87.52,87.48,87.49,14100.0,56.9681,56.9746,56.9485,56.955,14100.0
2012-04-17 13:00:00,87.48,87.51,87.47,87.5,23900.0,56.9485,56.9681,56.942,56.9615,23900.0
2012-04-17 13:30:00,87.49,87.52,87.48,87.48,45800.0,56.955,56.9746,56.9485,56.9485,45800.0
2012-04-17 14:00:00,87.5,87.53,87.48,87.53,14400.0,56.9615,56.9811,56.9485,56.9811,14400.0
2012-04-17 14:30:00,87.51,87.54,87.48,87.52,57100.0,56.9681,56.9876,56.9485,56.9746,57100.0
2012-04-17 15:00:00,87.49,87.55,87.48,87.53,26500.0,56.955,56.9941,56.9485,56.9811,26500.0
2012-04-17 15:30:00,87.54,87.56,87.52,87.55,18400.0,56.9876,57.0006,56.9746,56.9941,18400.0
2012-04-18 09:30:00,87.61,87.63,87.56,87.56,22900.0,57.0332,57.0462,57.0006,57.0006,22900.0
2012-04-18 10:00:00,87.58,87.6,87.54,87.56,14100.0,57.0136,57.0266,56.9876,57.0006,14100.0
2012-04-18 10:30:00,87.57,87.61,87.56,87.57,29100.0,57.0071,57.0332,57.0006,57.0071,29100.0
2012-04-18 11:00:00,87.58,87.65,87.56,87.63,48500.0,57.0136,57.0592,57.0006,57.0462,48500.0
2012-04-18 11:30:00,87.66,87.66,87.61,87.64,14200.0,57.0657,57.0657,57.0332,57.0527,14200.0
2012-04-18 12:00:00,87.63,87.65,87.61,87.65,15300.0,57.0462,57.0592,57.0332,57.0592,15300.0
2012-04-18 12:30:00,87.66,87.68,87.63,87.63,18200.0,57.0657,57.0787,57.0462,57.0462,18200.0
2012-04-18 13:00:00,87.66,87.67,87.65,87.66,17700.0,57.0657,57.0722,57.0592,57.0657,17700.0
2012-04-18 13:30:00,87.65,87.66,87.6,87.61,14800.0,57.0592,57.0657,57.0266,57.0332,14800.0
2012-04-18 14:00:00,87.62,87.64,87.59,87.62,21700.0,57.0397,57.0527,57.0201,57.0397,21700.0
2012-04-18 14:30:00,87.61,87.64,87.6,87.62,8500.0,57.0332,57.0527,57.0266,57.0397,8500.0
2012-04-18 15:00:00,87.62,87.65,87.6,87.65,9900.0,57.0397,57.0592,57.0266,57.0592,9900.0
2012-04-18 15:30:00,87.63,87.65,87.6,87.65,8800.0,57.0462,57.0592,57.0266,57.0592,8800.0
2012-04-19 09:30:00,87.72,87.75,87.65,87.75,50500.0,57.1048,57.1243,57.0592,57.1243,50500.0
2012-04-19 10:00:00,87.71,87.75,87.71,87.71,14800.0,57.0983,57.1243,57.0983,57.0983,14800.0
2012-04-19 10:30:00,87.7,87.72,87.66,87.68,24300.0,57.0917,57.1048,57.0657,57.0787,24300.0
2012-04-19 11:00:00,87.66,87.72,87.66,87.72,25500.0,57.0657,57.1048,57.0657,57.1048,25500.0
2012-04-19 11:30:00,87.72,87.72,87.67,87.7,29700.0,57.1048,57.1048,57.0722,57.0917,29700.0
2012-04-19 12:00:00,87.7,87.75,87.7,87.74,61900.0,57.0917,57.1243,57.0917,57.1178,61900.0
2012-04-19 12:30:00,87.74,87.74,87.71,87.71,19300.0,57.1178,57.1178,57.0983,57.0983,19300.0
2012-04-19 13:00:00,87.72,87.72,87.66,87.71,17500.0,57.1048,57.1048,57.0657,57.0983,17500.0
2012-04-19 13:30:00,87.69,87.71,87.66,87.7,12200.0,57.0852,57.0983,57.0657,57.0917,12200.0
2012-04-19 14:00:00,87.74,87.76,87.69,87.75,31000.0,57.1178,57.1308,57.0852,57.1243,31000.0
2012-04-19 14:30:00,87.75,87.76,87.7,87.74,24500.0,57.1243,57.1308,57.0917,57.1178,24500.0
2012-04-19 15:00:00,87.73,87.74,87.71,87.73,10600.0,57.1113,57.1178,57.0983,57.1113,10600.0
2012-04-19 15:30:00,87.73,87.74,87.67,87.72,18600.0,57.1113,57.1178,57.0722,57.1048,18600.0
2012-04-20 09:30:00,87.6,87.6,87.46,87.56,12100.0,57.0266,57.0266,56.9355,57.0006,12100.0
2012-04-20 10:00:00,87.58,87.59,87.54,87.57,12800.0,57.0136,57.0201,56.9876,57.0071,12800.0
2012-04-20 10:30:00,87.57,87.58,87.54,87.54,25000.0,57.0071,57.0136,56.9876,56.9876,25000.0
2012-04-20 11:00:00,87.57,87.62,87.57,87.61,18600.0,57.0071,57.0397,57.0071,57.0332,18600.0
2012-04-20 11:30:00,87.63,87.64,87.6,87.61,19500.0,57.0462,57.0527,57.0266,57.0332,19500.0
2012-04-20 12:00:00,87.6,87.62,87.57,87.61,23000.0,57.0266,57.0397,57.0071,57.0332,23000.0
2012-04-20 12:30:00,87.61,87.63,87.6,87.63,8900.0,57.0332,57.0462,57.0266,57.0462,8900.0
2012-04-20 13:00:00,87.62,87.67,87.6,87.66,17200.0,57.0397,57.0722,57.0266,57.0657,17200.0
2012-04-20 13:30:00,87.7,87.72,87.63,87.69,19400.0,57.0917,57.1048,57.0462,57.0852,19400.0
2012-04-20 14:00:00,87.67,87.71,87.65,87.65,25500.0,57.0722,57.0983,57.0592,57.0592,25500.0
2012-04-20 14:30:00,87.66,87.67,87.63,87.67,11500.0,57.0657,57.0722,57.0462,57.0722,11500.0
2012-04-20 15:00:00,87.67,87.7,87.62,87.67,78300.0,57.0722,57.0917,57.0397,57.0722,78300.0
2012-04-20 15:30:00,87.67,87.67,87.63,87.67,17300.0,57.0722,57.0722,57.0462,57.0722,17300.0
2012-04-23 09:30:00,87.88,87.88,87.81,87.84,15700.0,57.2089,57.2089,57.1633,57.1829,15700.0
2012-04-23 10:00:00,87.86,87.89,87.85,87.87,17000.0,57.1959,57.2154,57.1894,57.2024,17000.0
2012-04-23 10:30:00,87.86,87.88,87.86,87.86,6300.0,57.1959,57.2089,57.1959,57.1959,6300.0
2012-04-23 11:00:00,87.86,87.9,87.86,87.87,25100.0,57.1959,57.2219,57.1959,57.2024,25100.0
2012-04-23 11:30:00,87.87,87.87,87.84,87.84,18400.0,57.2024,57.2024,57.1829,57.1829,18400.0
2012-04-23 12:00:00,87.85,87.86,87.79,87.81,12700.0,57.1894,57.1959,57.1503,57.1633,12700.0
2012-04-23 12:30:00,87.82,87.85,87.81,87.84,6600.0,57.1699,57.1894,57.1633,57.1829,6600.0
2012-04-23 13:00:00,87.84,87.85,87.82,87.85,25900.0,57.1829,57.1894,57.1699,57.1894,25900.0
2012-04-23 13:30:00,87.84,87.86,87.83,87.85,7700.0,57.1829,57.1959,57.1764,57.1894,7700.0
2012-04-23 14:00:00,87.85,87.89,87.84,87.85,26600.0,57.1894,57.2154,57.1829,57.1894,26600.0
2012-04-23 14:30:00,87.86,87.86,87.79,87.84,15600.0,57.1959,57.1959,57.1503,57.1829,15600.0
2012-04-23 15:00:00,87.8,87.84,87.8,87.83,13000.0,57.1568,57.1829,57.1568,57.1764,13000.0
2012-04-23 15:30:00,87.83,87.85,87.81,87.81,26900.0,57.1764,57.1894,57.1633,57.1633,26900.0
2012-04-24 09:30:00,87.76,87.78,87.74,87.74,30200.0,57.1308,57.1438,57.1178,57.1178,30200.0
2012-04-24 10:00:00,87.75,87.77,87.7,87.77,20500.0,57.1243,57.1373,57.0917,57.1373,20500.0
2012-04-24 10:30:00,87.76,87.76,87.71,87.73,15200.0,57.1308,57.1308,57.0983,57.1113,15200.0
2012-04-24 11:00:00,87.72,87.75,87.71,87.72,8000.0,57.1048,57.1243,57.0983,57.1048,8000.0
2012-04-24 11:30:00,87.72,87.75,87.65,87.73,74700.0,57.1048,57.1243,57.0592,57.1113,74700.0
2012-04-24 12:00:00,87.73,87.74,87.73,87.74,19100.0,57.1113,57.1178,57.1113,57.1178,19100.0
2012-04-24 12:30:00,87.74,87.75,87.74,87.75,11000.0,57.1178,57.1243,57.1178,57.1243,11000.0
2012-04-24 13:00:00,87.75,87.75,87.71,87.74,30900.0,57.1243,57.1243,57.0983,57.1178,30900.0
2012-04-24 13:30:00,87.75,87.76,87.73,87.74,30500.0,57.1243,57.1308,57.1113,57.1178,30500.0
2012-04-24 14:00:00,87.74,87.77,87.73,87.75,14400.0,57.1178,57.1373,57.1113,57.1243,14400.0
2012-04-24 14:30:00,87.77,87.77,87.73,87.73,48700.0,57.1373,57.1373,57.1113,57.1113,48700.0
2012-04-24 15:00:00,87.72,87.73,87.67,87.69,5700.0,57.1048,57.1113,57.0722,57.0852,5700.0
2012-04-24 15:30:00,87.7,87.71,87.66,87.71,6100.0,57.0917,57.0983,57.0657,57.0983,6100.0
2012-04-25 09:30:00,87.64,87.65,87.38,87.5,9900.0,57.0527,57.0592,56.8834,56.9615,9900.0
2012-04-25 10:00:00,87.49,87.6,87.49,87.53,24400.0,56.955,57.0266,56.955,56.9811,24400.0
2012-04-25 10:30:00,87.58,87.58,87.52,87.53,6400.0,57.0136,57.0136,56.9746,56.9811,6400.0
2012-04-25 11:00:00,87.54,87.57,87.51,87.55,18800.0,56.9876,57.0071,56.9681,56.9941,18800.0
2012-04-25 11:30:00,87.54,87.64,87.53,87.61,87700.0,56.9876,57.0527,56.9811,57.0332,87700.0
2012-04-25 12:00:00,87.61,87.66,87.6,87.66,55400.0,57.0332,57.0657,57.0266,57.0657,55400.0
2012-04-25 12:30:00,87.68,87.68,87.48,87.49,41100.0,57.0787,57.0787,56.9485,56.955,41100.0
2012-04-25 13:00:00,87.49,87.54,87.45,87.5,6200.0,56.955,56.9876,56.929,56.9615,6200.0
2012-04-25 13:30:00,87.52,87.53,87.48,87.51,2300.0,56.9746,56.9811,56.9485,56.9681,2300.0
2012-04-25 14:00:00,87.43,87.52,87.38,87.5,8900.0,56.916,56.9746,56.8834,56.9615,8900.0
2012-04-25 14:30:00,87.47,87.61,87.47,87.61,31500.0,56.942,57.0332,56.942,57.0332,31500.0
2012-04-25 15:00:00,87.61,87.61,87.56,87.6,22900.0,57.0332,57.0332,57.0006,57.0266,22900.0
2012-04-25 15:30:00,87.59,87.61,87.55,87.59,23800.0,57.0201,57.0332,56.9941,57.0201,23800.0
2012-04-26 09:30:00,87.83,87.85,87.79,87.85,14800.0,57.1764,57.1894,57.1503,57.1894,14800.0
2012-04-26 10:00:00,87.88,87.88,87.81,87.85,159200.0,57.2089,57.2089,57.1633,57.1894,159200.0
2012-04-26 10:30:00,87.83,87.88,87.83,87.85,7400.0,57.1764,57.2089,57.1764,57.1894,7400.0
2012-04-26 11:00:00,87.87,87.87,87.83,87.84,16800.0,57.2024,57.2024,57.1764,57.1829,16800.0
2012-04-26 11:30:00,87.83,87.83,87.8,87.83,5200.0,57.1764,57.1764,57.1568,57.1764,5200.0
2012-04-26 12:00:00,87.85,87.86,87.83,87.85,8600.0,57.1894,57.1959,57.1764,57.1894,8600.0
2012-04-26 12:30:00,87.84,87.87,87.83,87.87,6700.0,57.1829,57.2024,57.1764,57.2024,6700.0
2012-04-26 13:00:00,87.89,87.91,87.83,87.85,24500.0,57.2154,57.2284,57.1764,57.1894,24500.0
2012-04-26 13:30:00,87.85,87.85,87.8,87.8,11800.0,57.1894,57.1894,57.1568,57.1568,11800.0
2012-04-26 14:00:00,87.8,87.8,87.73,87.73,16900.0,57.1568,57.1568,57.1113,57.1113,16900.0
2012-04-26 14:30:00,87.76,87.8,87.75,87.8,23800.0,57.1308,57.1568,57.1243,57.1568,23800.0
2012-04-26 15:00:00,87.78,87.82,87.78,87.82,9700.0,57.1438,57.1699,57.1438,57.1699,9700.0
2012-04-26 15:30:00,87.82,87.83,87.77,87.8,21800.0,57.1699,57.1764,57.1373,57.1568,21800.0
2012-04-27 09:30:00,87.83,87.87,87.78,87.87,14300.0,57.1764,57.2024,57.1438,57.2024,14300.0
2012-04-27 10:00:00,87.86,87.88,87.79,87.8,13900.0,57.1959,57.2089,57.1503,57.1568,13900.0
2012-04-27 10:30:00,87.84,87.85,87.75,87.78,8800.0,57.1829,57.1894,57.1243,57.1438,8800.0
2012-04-27 11:00:00,87.78,87.82,87.78,87.8,12900.0,57.1438,57.1699,57.1438,57.1568,12900.0
2012-04-27 11:30:00,87.81,87.83,87.79,87.82,6800.0,57.1633,57.1764,57.1503,57.1699,6800.0
2012-04-27 12:00:00,87.83,87.86,87.82,87.84,22100.0,57.1764,57.1959,57.1699,57.1829,22100.0
2012-04-27 12:30:00,87.84,87.86,87.81,87.85,19700.0,57.1829,57.1959,57.1633,57.1894,19700.0
2012-04-27 13:00:00,87.85,87.86,87.82,87.85,10800.0,57.1894,57.1959,57.1699,57.1894,10800.0
2012-04-27 13:30:00,87.85,87.86,87.81,87.83,15900.0,57.1894,57.1959,57.1633,57.1764,15900.0
2012-04-27 14:00:00,87.83,87.88,87.83,87.88,43900.0,57.1764,57.2089,57.1764,57.2089,43900.0
2012-04-27 14:30:00,87.89,87.92,87.88,87.9,24400.0,57.2154,57.235,57.2089,57.2219,24400.0
2012-04-27 15:00:00,87.89,87.9,87.87,87.9,19300.0,57.2154,57.2219,57.2024,57.2219,19300.0
2012-04-27 15:30:00,87.9,87.93,87.89,87.93,32600.0,57.2219,57.2415,57.2154,57.2415,32600.0
2012-04-30 09:30:00,87.95,87.99,87.93,87.96,14500.0,57.2545,57.2805,57.2415,57.261,14500.0
2012-04-30 10:00:00,87.99,87.99,87.95,87.96,4700.0,57.2805,57.2805,57.2545,57.261,4700.0
2012-04-30 10:30:00,87.94,88.0,87.94,87.97,19000.0,57.248,57.287,57.248,57.2675,19000.0
2012-04-30 11:00:00,87.99,88.0,87.96,87.98,8700.0,57.2805,57.287,57.261,57.274,8700.0
2012-04-30 11:30:00,87.97,87.99,87.96,87.98,4700.0,57.2675,57.2805,57.261,57.274,4700.0
2012-04-30 12:00:00,87.98,87.98,87.95,87.97,4400.0,57.274,57.274,57.2545,57.2675,4400.0
2012-04-30 12:30:00,87.97,87.98,87.96,87.98,3500.0,57.2675,57.274,57.261,57.274,3500.0
2012-04-30 13:00:00,87.97,87.99,87.96,87.99,15100.0,57.2675,57.2805,57.261,57.2805,15100.0
2012-04-30 13:30:00,87.98,87.99,87.95,87.97,20500.0,57.274,57.2805,57.2545,57.2675,20500.0
2012-04-30 14:00:00,87.98,88.0,87.97,87.99,10100.0,57.274,57.287,57.2675,57.2805,10100.0
2012-04-30 14:30:00,87.99,88.0,87.96,87.97,37700.0,57.2805,57.287,57.261,57.2675,37700.0
2012-04-30 15:00:00,87.97,87.97,87.94,87.95,17600.0,57.2675,57.2675,57.248,57.2545,17600.0
2012-04-30 15:30:00,87.97,87.97,87.89,87.9,39900.0,57.2675,57.2675,57.2154,57.2219,39900.0
2012-05-01 09:30:00,87.92,87.92,87.78,87.83,22600.0,57.3844,57.3844,57.293,57.3257,22600.0
2012-05-01 10:00:00,87.82,87.82,87.62,87.63,37600.0,57.3191,57.3191,57.1886,57.1951,37600.0
2012-05-01 10:30:00,87.62,87.65,87.62,87.64,22400.0,57.1886,57.2082,57.1886,57.2016,22400.0
2012-05-01 11:00:00,87.63,87.64,87.61,87.64,26300.0,57.1951,57.2016,57.1821,57.2016,26300.0
2012-05-01 11:30:00,87.65,87.66,87.62,87.65,19200.0,57.2082,57.2147,57.1886,57.2082,19200.0
2012-05-01 12:00:00,87.63,87.66,87.63,87.64,37900.0,57.1951,57.2147,57.1951,57.2016,37900.0
2012-05-01 12:30:00,87.64,87.67,87.63,87.67,9300.0,57.2016,57.2212,57.1951,57.2212,9300.0
2012-05-01 13:00:00,87.67,87.68,87.65,87.67,38800.0,57.2212,57.2278,57.2082,57.2212,38800.0
2012-05-01 13:30:00,87.67,87.68,87.64,87.64,13600.0,57.2212,57.2278,57.2016,57.2016,13600.0
2012-05-01 14:00:00,87.67,87.67,87.64,87.65,8800.0,57.2212,57.2212,57.2016,57.2082,8800.0
2012-05-01 14:30:00,87.67,87.68,87.63,87.65,23700.0,57.2212,57.2278,57.1951,57.2082,23700.0
2012-05-01 15:00:00,87.66,87.68,87.65,87.68,31400.0,57.2147,57.2278,57.2082,57.2278,31400.0
2012-05-01 15:30:00,87.69,87.72,87.67,87.72,16400.0,57.2343,57.2539,57.2212,57.2539,16400.0
2012-05-02 09:30:00,87.82,87.9,87.79,87.82,17200.0,57.3191,57.3713,57.2995,57.3191,17200.0
2012-05-02 10:00:00,87.81,87.86,87.8,87.81,14400.0,57.3126,57.3452,57.3061,57.3126,14400.0
2012-05-02 10:30:00,87.83,87.83,87.78,87.8,18100.0,57.3257,57.3257,57.293,57.3061,18100.0
2012-05-02 11:00:00,87.8,87.86,87.8,87.84,14700.0,57.3061,57.3452,57.3061,57.3322,14700.0
2012-05-02 11:30:00,87.84,87.84,87.79,87.81,26400.0,57.3322,57.3322,57.2995,57.3126,26400.0
2012-05-02 12:00:00,87.8,87.82,87.75,87.78,10900.0,57.3061,57.3191,57.2734,57.293,10900.0
2012-05-02 12:30:00,87.78,87.8,87.75,87.78,15300.0,57.293,57.3061,57.2734,57.293,15300.0
2012-05-02 13:00:00,87.77,87.81,87.75,87.81,28600.0,57.2865,57.3126,57.2734,57.3126,28600.0
2012-05-02 13:30:00,87.81,87.82,87.8,87.81,18100.0,57.3126,57.3191,57.3061,57.3126,18100.0
2012-05-02 14:00:00,87.81,87.83,87.8,87.81,19800.0,57.3126,57.3257,57.3061,57.3126,19800.0
2012-05-02 14:30:00,87.83,87.84,87.81,87.83,21000.0,57.3257,57.3322,57.3126,57.3257,21000.0
2012-05-02 15:00:00,87.83,87.85,87.82,87.84,8500.0,57.3257,57.3387,57.3191,57.3322,8500.0
2012-05-02 15:30:00,87.84,87.85,87.82,87.85,11300.0,57.3322,57.3387,57.3191,57.3387,11300.0
2012-05-03 09:30:00,87.76,87.77,87.72,87.77,12900.0,57.28,57.2865,57.2539,57.2865,12900.0
2012-05-03 10:00:00,87.79,87.88,87.79,87.86,19400.0,57.2995,57.3583,57.2995,57.3452,19400.0
2012-05-03 10:30:00,87.85,87.86,87.82,87.85,5200.0,57.3387,57.3452,57.3191,57.3387,5200.0
2012-05-03 11:00:00,87.85,87.88,87.83,87.88,16800.0,57.3387,57.3583,57.3257,57.3583,16800.0
2012-05-03 11:30:00,87.88,87.91,87.88,87.91,20400.0,57.3583,57.3779,57.3583,57.3779,20400.0
2012-05-03 12:00:00,87.88,87.92,87.88,87.89,7500.0,57.3583,57.3844,57.3583,57.3648,7500.0
2012-05-03 12:30:00,87.9,87.91,87.87,87.9,2400.0,57.3713,57.3779,57.3518,57.3713,2400.0
2012-05-03 13:00:00,87.89,87.91,87.88,87.9,22800.0,57.3648,57.3779,57.3583,57.3713,22800.0
2012-05-03 13:30:00,87.9,87.91,87.87,87.91,10100.0,57.3713,57.3779,57.3518,57.3779,10100.0
2012-05-03 14:00:00,87.9,87.92,87.89,87.91,13500.0,57.3713,57.3844,57.3648,57.3779,13500.0
2012-05-03 14:30:00,87.91,87.93,87.87,87.87,25300.0,57.3779,57.3909,57.3518,57.3518,25300.0
2012-05-03 15:00:00,87.89,87.89,87.85,87.87,19400.0,57.3648,57.3648,57.3387,57.3518,19400.0
2012-05-03 15:30:00,87.86,87.89,87.85,87.86,17300.0,57.3452,57.3648,57.3387,57.3452,17300.0
2012-05-04 09:30:00,88.01,88.03,87.93,87.99,24900.0,57.4431,57.4562,57.3909,57.4301,24900.0
2012-05-04 10:00:00,88.01,88.07,87.98,88.05,13600.0,57.4431,57.4823,57.4236,57.4692,13600.0
2012-05-04 10:30:00,88.06,88.09,88.02,88.03,18900.0,57.4758,57.4954,57.4497,57.4562,18900.0
2012-05-04 11:00:00,88.03,88.05,88.0,88.05,9000.0,57.4562,57.4692,57.4366,57.4692,9000.0
2012-05-04 11:30:00,88.05,88.09,88.04,88.08,9400.0,57.4692,57.4954,57.4627,57.4888,9400.0
2012-05-04 12:00:00,88.07,88.08,88.04,88.07,5300.0,57.4823,57.4888,57.4627,57.4823,5300.0
2012-05-04 12:30:00,88.07,88.09,88.06,88.09,3800.0,57.4823,57.4954,57.4758,57.4954,3800.0
2012-05-04 13:00:00,88.09,88.11,88.07,88.08,59500.0,57.4954,57.5084,57.4823,57.4888,59500.0
2012-05-04 13:30:00,88.08,88.1,88.04,88.06,14200.0,57.4888,57.5019,57.4627,57.4758,14200.0
2012-05-04 14:00:00,88.05,88.09,88.03,88.07,11600.0,57.4692,57.4954,57.4562,57.4823,11600.0
2012-05-04 14:30:00,88.05,88.09,88.05,88.08,8600.0,57.4692,57.4954,57.4692,57.4888,8600.0
2012-05-04 15:00:00,88.09,88.11,88.06,88.09,17700.0,57.4954,57.5084,57.4758,57.4954,17700.0
2012-05-04 15:30:00,88.08,88.11,88.08,88.09,47000.0,57.4888,57.5084,57.4888,57.4954,47000.0
2012-05-07 09:30:00,88.14,88.15,88.1,88.13,43800.0,57.528,57.5345,57.5019,57.5215,43800.0
2012-05-07 10:00:00,88.14,88.17,88.11,88.17,13400.0,57.528,57.5476,57.5084,57.5476,13400.0
2012-05-07 10:30:00,88.18,88.19,88.16,88.18,13600.0,57.5541,57.5606,57.541,57.5541,13600.0
2012-05-07 11:00:00,88.17,88.18,88.11,88.12,8200.0,57.5476,57.5541,57.5084,57.5149,8200.0
2012-05-07 11:30:00,88.11,88.12,88.1,88.11,6600.0,57.5084,57.5149,57.5019,57.5084,6600.0
2012-05-07 12:00:00,88.12,88.13,88.1,88.13,5000.0,57.5149,57.5215,57.5019,57.5215,5000.0
2012-05-07 12:30:00,88.13,88.13,88.09,88.12,13100.0,57.5215,57.5215,57.4954,57.5149,13100.0
2012-05-07 13:00:00,88.1,88.1,88.08,88.1,14600.0,57.5019,57.5019,57.4888,57.5019,14600.0
2012-05-07 13:30:00,88.09,88.12,88.09,88.1,14000.0,57.4954,57.5149,57.4954,57.5019,14000.0
2012-05-07 14:00:00,88.12,88.12,88.08,88.09,14800.0,57.5149,57.5149,57.4888,57.4954,14800.0
2012-05-07 14:30:00,88.1,88.12,88.09,88.12,10800.0,57.5019,57.5149,57.4954,57.5149,10800.0
2012-05-07 15:00:00,88.1,88.13,88.08,88.08,13600.0,57.5019,57.5215,57.4888,57.4888,13600.0
2012-05-07 15:30:00,88.09,88.11,88.09,88.11,19200.0,57.4954,57.5084,57.4954,57.5084,19200.0
2012-05-08 09:30:00,88.27,88.27,88.12,88.22,17900.0,57.6128,57.6128,57.5149,57.5802,17900.0
2012-05-08 10:00:00,88.24,88.24,88.2,88.24,21400.0,57.5933,57.5933,57.5671,57.5933,21400.0
2012-05-08 10:30:00,88.23,88.27,88.23,88.25,16400.0,57.5867,57.6128,57.5867,57.5998,16400.0
2012-05-08 11:00:00,88.26,88.31,88.23,88.27,12900.0,57.6063,57.6389,57.5867,57.6128,12900.0
2012-05-08 11:30:00,88.27,88.28,88.24,88.25,4500.0,57.6128,57.6194,57.5933,57.5998,4500.0
2012-05-08 12:00:00,88.27,88.28,88.24,88.28,12700.0,57.6128,57.6194,57.5933,57.6194,12700.0
2012-05-08 12:30:00,88.28,88.28,88.24,88.26,6900.0,57.6194,57.6194,57.5933,57.6063,6900.0
2012-05-08 13:00:00,88.26,88.27,88.21,88.21,26700.0,57.6063,57.6128,57.5737,57.5737,26700.0
2012-05-08 13:30:00,88.2,88.25,88.18,88.23,14600.0,57.5671,57.5998,57.5541,57.5867,14600.0
2012-05-08 14:00:00,88.23,88.24,88.2,88.21,14500.0,57.5867,57.5933,57.5671,57.5737,14500.0
2012-05-08 14:30:00,88.21,88.22,88.17,88.19,39500.0,57.5737,57.5802,57.5476,57.5606,39500.0
2012-05-08 15:00:00,88.21,88.22,88.17,88.18,25400.0,57.5737,57.5802,57.5476,57.5541,25400.0
2012-05-08 15:30:00,88.22,88.22,88.14,88.16,24600.0,57.5802,57.5802,57.528,57.541,24600.0
2012-05-09 09:30:00,88.14,88.33,88.1,88.22,31300.0,57.528,57.652,57.5019,57.5802,31300.0
2012-05-09 10:00:00,88.24,88.29,88.19,88.27,26900.0,57.5933,57.6259,57.5606,57.6128,26900.0
2012-05-09 10:30:00,88.27,88.31,88.2,88.2,15200.0,57.6128,57.6389,57.5671,57.5671,15200.0
2012-05-09 11:00:00,88.2,88.26,88.14,88.19,16800.0,57.5671,57.6063,57.528,57.5606,16800.0
2012-05-09 11:30:00,88.18,88.21,88.14,88.16,13500.0,57.5541,57.5737,57.528,57.541,13500.0
2012-05-09 12:00:00,88.17,88.18,88.15,88.17,15200.0,57.5476,57.5541,57.5345,57.5476,15200.0
2012-05-09 12:30:00,88.17,88.21,88.15,88.15,14700.0,57.5476,57.5737,57.5345,57.5345,14700.0
2012-05-09 13:00:00,88.15,88.21,88.09,88.12,12400.0,57.5345,57.5737,57.4954,57.5149,12400.0
2012-05-09 13:30:00,88.1,88.12,88.06,88.1,16400.0,57.5019,57.5149,57.4758,57.5019,16400.0
2012-05-09 14:00:00,88.1,88.15,88.09,88.12,21600.0,57.5019,57.5345,57.4954,57.5149,21600.0
2012-05-09 14:30:00,88.11,88.13,88.06,88.09,16400.0,57.5084,57.5215,57.4758,57.4954,16400.0
2012-05-09 15:00:00,88.08,88.08,88.07,88.08,17400.0,57.4888,57.4888,57.4823,57.4888,17400.0
2012-05-09 15:30:00,88.08,88.13,88.06,88.09,30400.0,57.4888,57.5215,57.4758,57.4954,30400.0
2012-05-10 09:30:00,88.0,88.06,87.93,88.0,18000.0,57.4366,57.4758,57.3909,57.4366,18000.0
2012-05-10 10:00:00,88.01,88.02,87.98,88.01,4100.0,57.4431,57.4497,57.4236,57.4431,4100.0
2012-05-10 10:30:00,88.01,88.05,87.99,88.04,16600.0,57.4431,57.4692,57.4301,57.4627,16600.0
2012-05-10 11:00:00,88.03,88.06,87.99,88.03,7000.0,57.4562,57.4758,57.4301,57.4562,7000.0
2012-05-10 11:30:00,88.04,88.05,88.01,88.05,11600.0,57.4627,57.4692,57.4431,57.4692,11600.0
2012-05-10 12:00:00,88.03,88.05,87.95,88.0,11500.0,57.4562,57.4692,57.404,57.4366,11500.0
2012-05-10 12:30:00,88.0,88.0,87.91,87.96,10100.0,57.4366,57.4366,57.3779,57.4105,10100.0
2012-05-10 13:00:00,87.97,88.06,87.96,88.06,11300.0,57.417,57.4758,57.4105,57.4758,11300.0
2012-05-10 13:30:00,88.01,88.1,88.01,88.1,4200.0,57.4431,57.5019,57.4431,57.5019,4200.0
2012-05-10 14:00:00,88.09,88.11,88.07,88.07,18500.0,57.4954,57.5084,57.4823,57.4823,18500.0
2012-05-10 14:30:00,88.11,88.12,88.06,88.11,15300.0,57.5084,57.5149,57.4758,57.5084,15300.0
2012-05-10 15:00:00,88.09,88.11,88.08,88.1,6900.0,57.4954,57.5084,57.4888,57.5019,6900.0
2012-05-10 15:30:00,88.09,88.12,88.08,88.12,27900.0,57.4954,57.5149,57.4888,57.5149,27900.0
2012-05-11 09:30:00,88.13,88.22,88.12,88.12,10900.0,57.5215,57.5802,57.5149,57.5149,10900.0
2012-05-11 10:00:00,88.13,88.15,88.08,88.08,6900.0,57.5215,57.5345,57.4888,57.4888,6900.0
2012-05-11 10:30:00,88.08,88.15,88.08,88.11,16500.0,57.4888,57.5345,57.4888,57.5084,16500.0
2012-05-11 11:00:00,88.16,88.19,88.12,88.16,28100.0,57.541,57.5606,57.5149,57.541,28100.0
2012-05-11 11:30:00,88.17,88.18,88.15,88.16,8900.0,57.5476,57.5541,57.5345,57.541,8900.0
2012-05-11 12:00:00,88.17,88.2,88.17,88.2,4500.0,57.5476,57.5671,57.5476,57.5671,4500.0
2012-05-11 12:30:00,88.19,88.23,88.19,88.21,8500.0,57.5606,57.5867,57.5606,57.5737,8500.0
2012-05-11 13:00:00,88.19,88.24,88.13,88.13,24100.0,57.5606,57.5933,57.5215,57.5215,24100.0
2012-05-11 13:30:00,88.18,88.23,88.14,88.2,9700.0,57.5541,57.5867,57.528,57.5671,9700.0
2012-05-11 14:00:00,88.22,88.25,88.21,88.23,10600.0,57.5802,57.5998,57.5737,57.5867,10600.0
2012-05-11 14:30:00,88.23,88.26,88.22,88.24,34200.0,57.5867,57.6063,57.5802,57.5933,34200.0
2012-05-11 15:00:00,88.22,88.24,88.21,88.22,16700.0,57.5802,57.5933,57.5737,57.5802,16700.0
2012-05-11 15:30:00,88.22,88.24,88.22,88.23,4800.0,57.5802,57.5933,57.5802,57.5867,4800.0
2012-05-14 09:30:00,88.39,88.48,88.37,88.48,13300.0,57.6912,57.7499,57.6781,57.7499,13300.0
2012-05-14 10:00:00,88.42,88.47,88.4,88.44,6800.0,57.7107,57.7434,57.6977,57.7238,6800.0
2012-05-14 10:30:00,88.43,88.45,88.42,88.45,22200.0,57.7173,57.7303,57.7107,57.7303,22200.0
2012-05-14 11:00:00,88.43,88.49,88.43,88.45,16700.0,57.7173,57.7564,57.7173,57.7303,16700.0
2012-05-14 11:30:00,88.45,88.46,88.44,88.44,4100.0,57.7303,57.7368,57.7238,57.7238,4100.0
2012-05-14 12:00:00,88.44,88.45,88.38,88.38,7100.0,57.7238,57.7303,57.6846,57.6846,7100.0
2012-05-14 12:30:00,88.42,88.42,88.37,88.39,6900.0,57.7107,57.7107,57.6781,57.6912,6900.0
2012-05-14 13:00:00,88.41,88.43,88.39,88.41,24200.0,57.7042,57.7173,57.6912,57.7042,24200.0
2012-05-14 13:30:00,88.42,88.42,88.33,88.33,29200.0,57.7107,57.7107,57.652,57.652,29200.0
2012-05-14 14:00:00,88.36,88.37,88.31,88.34,8100.0,57.6716,57.6781,57.6389,57.6585,8100.0
2012-05-14 14:30:00,88.33,88.4,88.33,88.35,22800.0,57.652,57.6977,57.652,57.6651,22800.0
2012-05-14 15:00:00,88.38,88.38,88.3,88.37,17400.0,57.6846,57.6846,57.6324,57.6781,17400.0
2012-05-14 15:30:00,88.37,88.37,88.3,88.32,23100.0,57.6781,57.6781,57.6324,57.6455,23100.0
2012-05-15 09:30:00,88.48,88.48,88.33,88.39,20200.0,57.7499,57.7499,57.652,57.6912,20200.0
2012-05-15 10:00:00,88.42,88.42,88.36,88.37,6100.0,57.7107,57.7107,57.6716,57.6781,6100.0
2012-05-15 10:30:00,88.37,88.39,88.36,88.37,9100.0,57.6781,57.6912,57.6716,57.6781,9100.0
2012-05-15 11:00:00,88.38,88.46,88.38,88.43,11800.0,57.6846,57.7368,57.6846,57.7173,11800.0
2012-05-15 11:30:00,88.43,88.43,88.37,88.39,11900.0,57.7173,57.7173,57.6781,57.6912,11900.0
2012-05-15 12:00:00,88.39,88.41,88.35,88.37,5900.0,57.6912,57.7042,57.6651,57.6781,5900.0
2012-05-15 12:30:00,88.35,88.37,88.35,88.36,17000.0,57.6651,57.6781,57.6651,57.6716,17000.0
2012-05-15 13:00:00,88.36,88.39,88.34,88.37,33700.0,57.6716,57.6912,57.6585,57.6781,33700.0
2012-05-15 13:30:00,88.34,88.39,88.34,88.39,10000.0,57.6585,57.6912,57.6585,57.6912,10000.0
2012-05-15 14:00:00,88.38,88.4,88.38,88.39,17400.0,57.6846,57.6977,57.6846,57.6912,17400.0
2012-05-15 14:30:00,88.39,88.4,88.38,88.38,10400.0,57.6912,57.6977,57.6846,57.6846,10400.0
2012-05-15 15:00:00,88.39,88.43,88.39,88.42,8200.0,57.6912,57.7173,57.6912,57.7107,8200.0
2012-05-15 15:30:00,88.43,88.44,88.39,88.43,39400.0,57.7173,57.7238,57.6912,57.7173,39400.0
2012-05-16 09:30:00,88.25,88.28,88.2,88.24,49400.0,57.5998,57.6194,57.5671,57.5933,49400.0
2012-05-16 10:00:00,88.24,88.28,88.23,88.23,12400.0,57.5933,57.6194,57.5867,57.5867,12400.0
2012-05-16 10:30:00,88.26,88.3,88.23,88.28,20900.0,57.6063,57.6324,57.5867,57.6194,20900.0
2012-05-16 11:00:00,88.28,88.37,88.28,88.33,25200.0,57.6194,57.6781,57.6194,57.652,25200.0
2012-05-16 11:30:00,88.32,88.39,88.31,88.34,8500.0,57.6455,57.6912,57.6389,57.6585,8500.0
2012-05-16 12:00:00,88.34,88.37,88.33,88.34,3900.0,57.6585,57.6781,57.652,57.6585,3900.0
2012-05-16 12:30:00,88.35,88.35,88.32,88.33,6500.0,57.6651,57.6651,57.6455,57.652,6500.0
2012-05-16 13:00:00,88.34,88.36,88.33,88.34,11500.0,57.6585,57.6716,57.652,57.6585,11500.0
2012-05-16 13:30:00,88.36,88.38,88.33,88.35,6600.0,57.6716,57.6846,57.652,57.6651,6600.0
2012-05-16 14:00:00,88.39,88.46,88.34,88.42,38500.0,57.6912,57.7368,57.6585,57.7107,38500.0
2012-05-16 14:30:00,88.44,88.46,88.38,88.38,53700.0,57.7238,57.7368,57.6846,57.6846,53700.0
2012-05-16 15:00:00,88.38,88.41,88.38,88.4,26900.0,57.6846,57.7042,57.6846,57.6977,26900.0
2012-05-16 15:30:00,88.39,88.41,88.36,88.41,16900.0,57.6912,57.7042,57.6716,57.7042,16900.0
2012-05-17 09:30:00,88.22,88.3,88.12,88.23,24700.0,57.5802,57.6324,57.5149,57.5867,24700.0
2012-05-17 10:00:00,88.33,88.33,88.26,88.29,10000.0,57.652,57.652,57.6063,57.6259,10000.0
2012-05-17 10:30:00,88.31,88.32,88.23,88.26,4600.0,57.6389,57.6455,57.5867,57.6063,4600.0
2012-05-17 11:00:00,88.28,88.34,88.23,88.32,3700.0,57.6194,57.6585,57.5867,57.6455,3700.0
2012-05-17 11:30:00,88.32,88.38,88.31,88.31,4500.0,57.6455,57.6846,57.6389,57.6389,4500.0
2012-05-17 12:00:00,88.32,88.39,88.31,88.31,18300.0,57.6455,57.6912,57.6389,57.6389,18300.0
2012-05-17 12:30:00,88.36,88.36,88.2,88.21,33800.0,57.6716,57.6716,57.5671,57.5737,33800.0
2012-05-17 13:00:00,88.32,88.32,88.16,88.25,14700.0,57.6455,57.6455,57.541,57.5998,14700.0
2012-05-17 13:30:00,88.25,88.41,88.23,88.36,28000.0,57.5998,57.7042,57.5867,57.6716,28000.0
2012-05-17 14:00:00,88.35,88.41,88.35,88.4,27800.0,57.6651,57.7042,57.6651,57.6977,27800.0
2012-05-17 14:30:00,88.4,88.41,88.37,88.39,13700.0,57.6977,57.7042,57.6781,57.6912,13700.0
2012-05-17 15:00:00,88.41,88.44,88.38,88.41,29400.0,57.7042,57.7238,57.6846,57.7042,29400.0
2012-05-17 15:30:00,88.41,88.42,88.38,88.42,12500.0,57.7042,57.7107,57.6846,57.7107,12500.0
2012-05-18 09:30:00,88.25,88.27,88.16,88.22,9000.0,57.5998,57.6128,57.541,57.5802,9000.0
2012-05-18 10:00:00,88.19,88.27,88.19,88.26,9100.0,57.5606,57.6128,57.5606,57.6063,9100.0
2012-05-18 10:30:00,88.21,88.29,88.18,88.25,13900.0,57.5737,57.6259,57.5541,57.5998,13900.0
2012-05-18 11:00:00,88.25,88.45,88.23,88.33,7200.0,57.5998,57.7303,57.5867,57.652,7200.0
2012-05-18 11:30:00,88.33,88.4,88.3,88.3,12500.0,57.652,57.6977,57.6324,57.6324,12500.0
2012-05-18 12:00:00,88.22,88.33,88.22,88.32,2200.0,57.5802,57.652,57.5802,57.6455,2200.0
2012-05-18 12:30:00,88.33,88.36,88.28,88.31,8500.0,57.652,57.6716,57.6194,57.6389,8500.0
2012-05-18 13:00:00,88.35,88.36,88.3,88.34,5800.0,57.6651,57.6716,57.6324,57.6585,5800.0
2012-05-18 13:30:00,88.33,88.38,88.31,88.38,2400.0,57.652,57.6846,57.6389,57.6846,2400.0
2012-05-18 14:00:00,88.36,88.38,88.34,88.34,9400.0,57.6716,57.6846,57.6585,57.6585,9400.0
2012-05-18 14:30:00,88.36,88.39,88.34,88.39,8100.0,57.6716,57.6912,57.6585,57.6912,8100.0
2012-05-18 15:00:00,88.39,88.39,88.29,88.34,14100.0,57.6912,57.6912,57.6259,57.6585,14100.0
2012-05-18 15:30:00,88.37,88.38,88.3,88.35,26800.0,57.6781,57.6846,57.6324,57.6651,26800.0
2012-05-21 09:30:00,88.23,88.23,88.12,88.17,9000.0,57.5867,57.5867,57.5149,57.5476,9000.0
2012-05-21 10:00:00,88.16,88.22,88.14,88.14,12500.0,57.541,57.5802,57.528,57.528,12500.0
2012-05-21 10:30:00,88.14,88.17,88.1,88.11,13700.0,57.528,57.5476,57.5019,57.5084,13700.0
2012-05-21 11:00:00,88.11,88.23,88.1,88.23,4900.0,57.5084,57.5867,57.5019,57.5867,4900.0
2012-05-21 11:30:00,88.23,88.25,88.13,88.17,11000.0,57.5867,57.5998,57.5215,57.5476,11000.0
2012-05-21 12:00:00,88.18,88.21,88.17,88.18,3400.0,57.5541,57.5737,57.5476,57.5541,3400.0
2012-05-21 12:30:00,88.18,88.2,88.15,88.2,6000.0,57.5541,57.5671,57.5345,57.5671,6000.0
2012-05-21 13:00:00,88.2,88.21,88.19,88.2,4900.0,57.5671,57.5737,57.5606,57.5671,4900.0
2012-05-21 13:30:00,88.21,88.22,88.2,88.2,9000.0,57.5737,57.5802,57.5671,57.5671,9000.0
2012-05-21 14:00:00,88.21,88.23,88.18,88.21,28300.0,57.5737,57.5867,57.5541,57.5737,28300.0
2012-05-21 14:30:00,88.2,88.23,88.17,88.18,17700.0,57.5671,57.5867,57.5476,57.5541,17700.0
2012-05-21 15:00:00,88.18,88.19,88.12,88.17,7600.0,57.5541,57.5606,57.5149,57.5476,7600.0
2012-05-21 15:30:00,88.14,88.18,88.12,88.15,19100.0,57.528,57.5541,57.5149,57.5345,19100.0
2012-05-22 09:30:00,87.97,87.97,87.87,87.88,31300.0,57.417,57.417,57.3518,57.3583,31300.0
2012-05-22 10:00:00,87.89,87.89,87.84,87.85,15600.0,57.3648,57.3648,57.3322,57.3387,15600.0
2012-05-22 10:30:00,87.84,87.88,87.84,87.88,8600.0,57.3322,57.3583,57.3322,57.3583,8600.0
2012-05-22 11:00:00,87.88,87.88,87.83,87.85,9400.0,57.3583,57.3583,57.3257,57.3387,9400.0
2012-05-22 11:30:00,87.84,87.9,87.83,87.89,16200.0,57.3322,57.3713,57.3257,57.3648,16200.0
2012-05-22 12:00:00,87.89,87.94,87.89,87.91,29300.0,57.3648,57.3974,57.3648,57.3779,29300.0
2012-05-22 12:30:00,87.91,87.91,87.87,87.9,13900.0,57.3779,57.3779,57.3518,57.3713,13900.0
2012-05-22 13:00:00,87.9,87.92,87.85,87.87,15900.0,57.3713,57.3844,57.3387,57.3518,15900.0
2012-05-22 13:30:00,87.89,87.96,87.89,87.95,11500.0,57.3648,57.4105,57.3648,57.404,11500.0
2012-05-22 14:00:00,87.93,87.97,87.89,87.94,7000.0,57.3909,57.417,57.3648,57.3974,7000.0
2012-05-22 14:30:00,87.94,87.95,87.87,87.89,21300.0,57.3974,57.404,57.3518,57.3648,21300.0
2012-05-22 15:00:00,87.88,87.97,87.88,87.96,29400.0,57.3583,57.417,57.3583,57.4105,29400.0
2012-05-22 15:30:00,87.93,88.0,87.93,87.97,19900.0,57.3909,57.4366,57.3909,57.417,19900.0
2012-05-23 09:30:00,88.17,88.22,88.13,88.19,84900.0,57.5476,57.5802,57.5215,57.5606,84900.0
2012-05-23 10:00:00,88.18,88.25,88.18,88.24,9800.0,57.5541,57.5998,57.5541,57.5933,9800.0
2012-05-23 10:30:00,88.25,88.28,88.22,88.24,8900.0,57.5998,57.6194,57.5802,57.5933,8900.0
2012-05-23 11:00:00,88.27,88.27,88.19,88.21,10600.0,57.6128,57.6128,57.5606,57.5737,10600.0
2012-05-23 11:30:00,88.21,88.23,88.19,88.22,10500.0,57.5737,57.5867,57.5606,57.5802,10500.0
2012-05-23 12:00:00,88.2,88.25,88.18,88.21,19700.0,57.5671,57.5998,57.5541,57.5737,19700.0
2012-05-23 12:30:00,88.22,88.24,88.2,88.24,5900.0,57.5802,57.5933,57.5671,57.5933,5900.0
2012-05-23 13:00:00,88.21,88.23,88.16,88.16,4500.0,57.5737,57.5867,57.541,57.541,4500.0
2012-05-23 13:30:00,88.15,88.23,88.15,88.21,24600.0,57.5345,57.5867,57.5345,57.5737,24600.0
2012-05-23 14:00:00,88.23,88.25,88.18,88.23,10800.0,57.5867,57.5998,57.5541,57.5867,10800.0
2012-05-23 14:30:00,88.23,88.25,88.19,88.23,11900.0,57.5867,57.5998,57.5606,57.5867,11900.0
2012-05-23 15:00:00,88.22,88.24,88.18,88.18,30500.0,57.5802,57.5933,57.5541,57.5541,30500.0
2012-05-23 15:30:00,88.18,88.2,88.12,88.12,12000.0,57.5541,57.5671,57.5149,57.5149,12000.0
2012-05-24 09:30:00,88.06,88.09,88.01,88.07,15100.0,57.4758,57.4954,57.4431,57.4823,15100.0
2012-05-24 10:00:00,88.01,88.05,88.0,88.02,12300.0,57.4431,57.4692,57.4366,57.4497,12300.0
2012-05-24 10:30:00,88.0,88.01,87.96,87.99,8600.0,57.4366,57.4431,57.4105,57.4301,8600.0
2012-05-24 11:00:00,88.0,88.0,87.96,88.0,4700.0,57.4366,57.4366,57.4105,57.4366,4700.0
2012-05-24 11:30:00,87.98,88.02,87.95,87.98,20700.0,57.4236,57.4497,57.404,57.4236,20700.0
2012-05-24 12:00:00,88.01,88.02,87.97,88.01,4800.0,57.4431,57.4497,57.417,57.4431,4800.0
2012-05-24 12:30:00,88.0,88.04,87.98,88.03,14800.0,57.4366,57.4627,57.4236,57.4562,14800.0
2012-05-24 13:00:00,88.05,88.05,87.98,88.01,16500.0,57.4692,57.4692,57.4236,57.4431,16500.0
2012-05-24 13:30:00,88.01,88.01,87.95,87.98,5900.0,57.4431,57.4431,57.404,57.4236,5900.0
2012-05-24 14:00:00,88.01,88.04,87.97,88.0,4600.0,57.4431,57.4627,57.417,57.4366,4600.0
2012-05-24 14:30:00,88.02,88.07,87.98,88.04,17700.0,57.4497,57.4823,57.4236,57.4627,17700.0
2012-05-24 15:00:00,88.01,88.06,88.01,88.03,16500.0,57.4431,57.4758,57.4431,57.4562,16500.0
2012-05-24 15:30:00,87.99,88.03,87.99,88.01,12800.0,57.4301,57.4562,57.4301,57.4431,12800.0
2012-05-25 09:30:00,88.2,88.2,88.08,88.14,16500.0,57.5671,57.5671,57.4888,57.528,16500.0
2012-05-25 10:00:00,88.1,88.17,88.1,88.15,24600.0,57.5019,57.5476,57.5019,57.5345,24600.0
2012-05-25 10:30:00,88.16,88.2,88.14,88.19,58400.0,57.541,57.5671,57.528,57.5606,58400.0
2012-05-25 11:00:00,88.14,88.21,88.11,88.15,24800.0,57.528,57.5737,57.5084,57.5345,24800.0
2012-05-25 11:30:00,88.19,88.2,88.15,88.17,6000.0,57.5606,57.5671,57.5345,57.5476,6000.0
2012-05-25 12:00:00,88.16,88.2,88.15,88.2,3800.0,57.541,57.5671,57.5345,57.5671,3800.0
2012-05-25 12:30:00,88.19,88.21,88.16,88.21,33500.0,57.5606,57.5737,57.541,57.5737,33500.0
2012-05-25 13:00:00,88.21,88.21,88.18,88.19,8800.0,57.5737,57.5737,57.5541,57.5606,8800.0
2012-05-25 13:30:00,88.19,88.25,88.17,88.25,5500.0,57.5606,57.5998,57.5476,57.5998,5500.0
2012-05-25 14:00:00,88.26,88.28,88.22,88.22,2900.0,57.6063,57.6194,57.5802,57.5802,2900.0
2012-05-25 14:30:00,88.23,88.28,88.22,88.26,7700.0,57.5867,57.6194,57.5802,57.6063,7700.0
2012-05-25 15:00:00,88.28,88.3,88.26,88.29,8700.0,57.6194,57.6324,57.6063,57.6259,8700.0
2012-05-25 15:30:00,88.3,88.3,88.28,88.3,10700.0,57.6324,57.6324,57.6194,57.6324,10700.0
2012-05-29 09:30:00,88.32,88.34,88.22,88.24,98100.0,57.6455,57.6585,57.5802,57.5933,98100.0
2012-05-29 10:00:00,88.24,88.32,88.24,88.3,14400.0,57.5933,57.6455,57.5933,57.6324,14400.0
2012-05-29 10:30:00,88.29,88.31,88.24,88.26,42600.0,57.6259,57.6389,57.5933,57.6063,42600.0
2012-05-29 11:00:00,88.28,88.31,88.26,88.3,13100.0,57.6194,57.6389,57.6063,57.6324,13100.0
2012-05-29 11:30:00,88.29,88.34,88.29,88.34,48100.0,57.6259,57.6585,57.6259,57.6585,48100.0
2012-05-29 12:00:00,88.34,88.38,88.33,88.37,8200.0,57.6585,57.6846,57.652,57.6781,8200.0
2012-05-29 12:30:00,88.37,88.38,88.34,88.34,5000.0,57.6781,57.6846,57.6585,57.6585,5000.0
2012-05-29 13:00:00,88.33,88.36,88.33,88.36,14300.0,57.652,57.6716,57.652,57.6716,14300.0
2012-05-29 13:30:00,88.35,88.36,88.34,88.35,13600.0,57.6651,57.6716,57.6585,57.6651,13600.0
2012-05-29 14:00:00,88.36,88.36,88.27,88.29,15400.0,57.6716,57.6716,57.6128,57.6259,15400.0
2012-05-29 14:30:00,88.31,88.34,88.26,88.3,61100.0,57.6389,57.6585,57.6063,57.6324,61100.0
2012-05-29 15:00:00,88.27,88.3,88.26,88.27,37700.0,57.6128,57.6324,57.6063,57.6128,37700.0
2012-05-29 15:30:00,88.27,88.29,88.2,88.23,26200.0,57.6128,57.6259,57.5671,57.5867,26200.0
2012-05-30 09:30:00,88.51,88.6,88.51,88.57,31600.0,57.7695,57.8282,57.7695,57.8086,31600.0
2012-05-30 10:00:00,88.58,88.63,88.56,88.59,18700.0,57.8152,57.8478,57.8021,57.8217,18700.0
2012-05-30 10:30:00,88.59,88.62,88.56,88.61,8600.0,57.8217,57.8413,57.8021,57.8348,8600.0
2012-05-30 11:00:00,88.62,88.69,88.61,88.69,17500.0,57.8413,57.887,57.8348,57.887,17500.0
2012-05-30 11:30:00,88.7,88.7,88.68,88.7,5300.0,57.8935,57.8935,57.8804,57.8935,5300.0
2012-05-30 12:00:00,88.69,88.75,88.69,88.7,6900.0,57.887,57.9261,57.887,57.8935,6900.0
2012-05-30 12:30:00,88.73,88.75,88.68,88.72,15900.0,57.9131,57.9261,57.8804,57.9065,15900.0
2012-05-30 13:00:00,88.72,88.75,88.68,88.74,22400.0,57.9065,57.9261,57.8804,57.9196,22400.0
2012-05-30 13:30:00,88.74,88.74,88.65,88.71,53000.0,57.9196,57.9196,57.8609,57.9,53000.0
2012-05-30 14:00:00,88.7,88.71,88.68,88.71,45600.0,57.8935,57.9,57.8804,57.9,45600.0
2012-05-30 14:30:00,88.72,88.74,88.7,88.73,20400.0,57.9065,57.9196,57.8935,57.9131,20400.0
2012-05-30 15:00:00,88.73,88.75,88.69,88.74,22700.0,57.9131,57.9261,57.887,57.9196,22700.0
2012-05-30 15:30:00,88.74,88.76,88.67,88.75,11600.0,57.9196,57.9327,57.8739,57.9261,11600.0
2012-05-31 09:30:00,88.84,88.96,88.83,88.93,21300.0,57.9849,58.0632,57.9783,58.0436,21300.0
2012-05-31 10:00:00,88.95,88.98,88.92,88.94,16600.0,58.0567,58.0762,58.0371,58.0501,16600.0
2012-05-31 10:30:00,88.95,89.05,88.95,89.03,21100.0,58.0567,58.1219,58.0567,58.1089,21100.0
2012-05-31 11:00:00,89.05,89.12,89.05,89.07,5600.0,58.1219,58.1676,58.1219,58.135,5600.0
2012-05-31 11:30:00,89.06,89.07,88.98,89.02,10600.0,58.1285,58.135,58.0762,58.1024,10600.0
2012-05-31 12:00:00,89.03,89.04,88.94,88.94,22700.0,58.1089,58.1154,58.0501,58.0501,22700.0
2012-05-31 12:30:00,88.94,88.96,88.9,88.91,8300.0,58.0501,58.0632,58.024,58.0306,8300.0
2012-05-31 13:00:00,88.91,88.91,88.82,88.91,8900.0,58.0306,58.0306,57.9718,58.0306,8900.0
2012-05-31 13:30:00,88.9,88.98,88.86,88.93,24100.0,58.024,58.0762,57.9979,58.0436,24100.0
2012-05-31 14:00:00,88.98,88.98,88.86,88.91,7800.0,58.0762,58.0762,57.9979,58.0306,7800.0
2012-05-31 14:30:00,88.91,89.02,88.9,88.93,40800.0,58.0306,58.1024,58.024,58.0436,40800.0
2012-05-31 15:00:00,88.99,88.99,88.95,88.96,16800.0,58.0828,58.0828,58.0567,58.0632,16800.0
2012-05-31 15:30:00,88.96,89.0,88.9,88.98,15000.0,58.0632,58.0893,58.024,58.0762,15000.0
2012-06-01 09:30:00,89.05,89.11,88.85,89.11,31200.0,58.2758,58.3151,58.1449,58.3151,31200.0
2012-06-01 10:00:00,89.1,89.12,88.98,89.1,33400.0,58.3085,58.3216,58.23,58.3085,33400.0
2012-06-01 10:30:00,89.09,89.17,89.05,89.15,15600.0,58.302,58.3543,58.2758,58.3412,15600.0
2012-06-01 11:00:00,89.08,89.24,89.08,89.16,53900.0,58.2954,58.4001,58.2954,58.3478,53900.0
2012-06-01 11:30:00,89.17,89.18,89.08,89.1,19800.0,58.3543,58.3609,58.2954,58.3085,19800.0
2012-06-01 12:00:00,89.11,89.11,89.08,89.09,8600.0,58.3151,58.3151,58.2954,58.302,8600.0
2012-06-01 12:30:00,89.1,89.13,89.09,89.12,14400.0,58.3085,58.3282,58.302,58.3216,14400.0
2012-06-01 13:00:00,89.13,89.13,89.09,89.1,3100.0,58.3282,58.3282,58.302,58.3085,3100.0
2012-06-01 13:30:00,89.09,89.16,89.09,89.15,44200.0,58.302,58.3478,58.302,58.3412,44200.0
2012-06-01 14:00:00,89.16,89.18,89.09,89.11,79300.0,58.3478,58.3609,58.302,58.3151,79300.0
2012-06-01 14:30:00,89.13,89.15,89.08,89.09,13900.0,58.3282,58.3412,58.2954,58.302,13900.0
2012-06-01 15:00:00,89.09,89.13,89.08,89.13,9900.0,58.302,58.3282,58.2954,58.3282,9900.0
2012-06-01 15:30:00,89.13,89.18,89.12,89.17,15200.0,58.3282,58.3609,58.3216,58.3543,15200.0
2012-06-04 09:30:00,88.83,88.91,88.74,88.89,12700.0,58.1318,58.1842,58.0729,58.1711,12700.0
2012-06-04 10:00:00,88.86,88.94,88.82,88.82,31600.0,58.1515,58.2038,58.1253,58.1253,31600.0
2012-06-04 10:30:00,88.88,88.94,88.86,88.9,30100.0,58.1645,58.2038,58.1515,58.1776,30100.0
2012-06-04 11:00:00,88.9,88.94,88.88,88.92,17100.0,58.1776,58.2038,58.1645,58.1907,17100.0
2012-06-04 11:30:00,88.93,88.95,88.9,88.93,11900.0,58.1973,58.2104,58.1776,58.1973,11900.0
2012-06-04 12:00:00,88.93,88.94,88.9,88.92,10600.0,58.1973,58.2038,58.1776,58.1907,10600.0
2012-06-04 12:30:00,88.94,88.97,88.9,88.9,28600.0,58.2038,58.2234,58.1776,58.1776,28600.0
2012-06-04 13:00:00,88.9,88.92,88.84,88.89,124300.0,58.1776,58.1907,58.1384,58.1711,124300.0
2012-06-04 13:30:00,88.87,88.9,88.77,88.78,18400.0,58.158,58.1776,58.0926,58.0991,18400.0
2012-06-04 14:00:00,88.77,88.81,88.73,88.77,21300.0,58.0926,58.1187,58.0664,58.0926,21300.0
2012-06-04 14:30:00,88.8,88.81,88.74,88.79,18900.0,58.1122,58.1187,58.0729,58.1056,18900.0
2012-06-04 15:00:00,88.79,88.84,88.76,88.83,11700.0,58.1056,58.1384,58.086,58.1318,11700.0
2012-06-04 15:30:00,88.82,88.83,88.77,88.79,19400.0,58.1253,58.1318,58.0926,58.1056,19400.0
2012-06-05 09:30:00,88.7,88.76,88.61,88.64,16800.0,58.0468,58.086,57.9879,58.0075,16800.0
2012-06-05 10:00:00,88.64,88.64,88.56,88.58,13200.0,58.0075,58.0075,57.9551,57.9682,13200.0
2012-06-05 10:30:00,88.56,88.65,88.56,88.65,48200.0,57.9551,58.014,57.9551,58.014,48200.0
2012-06-05 11:00:00,88.65,88.68,88.64,88.68,28200.0,58.014,58.0337,58.0075,58.0337,28200.0
2012-06-05 11:30:00,88.68,88.74,88.66,88.74,44800.0,58.0337,58.0729,58.0206,58.0729,44800.0
2012-06-05 12:00:00,88.72,88.74,88.68,88.7,58600.0,58.0598,58.0729,58.0337,58.0468,58600.0
2012-06-05 12:30:00,88.7,88.71,88.66,88.69,46900.0,58.0468,58.0533,58.0206,58.0402,46900.0
2012-06-05 13:00:00,88.68,88.7,88.66,88.69,11900.0,58.0337,58.0468,58.0206,58.0402,11900.0
2012-06-05 13:30:00,88.69,88.7,88.61,88.65,209300.0,58.0402,58.0468,57.9879,58.014,209300.0
2012-06-05 14:00:00,88.65,88.69,88.65,88.66,11600.0,58.014,58.0402,58.014,58.0206,11600.0
2012-06-05 14:30:00,88.67,88.67,88.65,88.67,26000.0,58.0271,58.0271,58.014,58.0271,26000.0
2012-06-05 15:00:00,88.65,88.65,88.59,88.61,16700.0,58.014,58.014,57.9748,57.9879,16700.0
2012-06-05 15:30:00,88.6,88.61,88.57,88.57,19700.0,57.9813,57.9879,57.9617,57.9617,19700.0
2012-06-06 09:30:00,88.64,88.64,88.36,88.36,29100.0,58.0075,58.0075,57.8242,57.8242,29100.0
2012-06-06 10:00:00,88.45,88.52,88.44,88.52,8500.0,57.8831,57.929,57.8766,57.929,8500.0
2012-06-06 10:30:00,88.52,88.54,88.48,88.49,6600.0,57.929,57.942,57.9028,57.9093,6600.0
2012-06-06 11:00:00,88.49,88.49,88.34,88.34,17300.0,57.9093,57.9093,57.8112,57.8112,17300.0
2012-06-06 11:30:00,88.34,88.38,88.29,88.32,19800.0,57.8112,57.8373,57.7784,57.7981,19800.0
2012-06-06 12:00:00,88.3,88.34,88.2,88.26,12000.0,57.785,57.8112,57.7195,57.7588,12000.0
2012-06-06 12:30:00,88.29,88.32,88.21,88.29,26000.0,57.7784,57.7981,57.7261,57.7784,26000.0
2012-06-06 13:00:00,88.26,88.36,88.26,88.33,44700.0,57.7588,57.8242,57.7588,57.8046,44700.0
2012-06-06 13:30:00,88.34,88.38,88.26,88.34,128100.0,57.8112,57.8373,57.7588,57.8112,128100.0
2012-06-06 14:00:00,88.33,88.4,88.3,88.4,16900.0,57.8046,57.8504,57.785,57.8504,16900.0
2012-06-06 14:30:00,88.39,88.4,88.35,88.38,106100.0,57.8439,57.8504,57.8177,57.8373,106100.0
2012-06-06 15:00:00,88.39,88.39,88.23,88.26,30900.0,57.8439,57.8439,57.7392,57.7588,30900.0
2012-06-06 15:30:00,88.25,88.26,88.13,88.15,88600.0,57.7523,57.7588,57.6737,57.6868,88600.0
2012-06-07 09:30:00,88.33,88.33,88.12,88.14,57500.0,57.8046,57.8046,57.6672,57.6803,57500.0
2012-06-07 10:00:00,88.21,88.36,88.15,88.35,52400.0,57.7261,57.8242,57.6868,57.8177,52400.0
2012-06-07 10:30:00,88.37,88.38,88.32,88.38,19600.0,57.8308,57.8373,57.7981,57.8373,19600.0
2012-06-07 11:00:00,88.34,88.38,88.33,88.37,2900.0,57.8112,57.8373,57.8046,57.8308,2900.0
2012-06-07 11:30:00,88.37,88.37,88.28,88.34,12100.0,57.8308,57.8308,57.7719,57.8112,12100.0
2012-06-07 12:00:00,88.37,88.38,88.28,88.37,7700.0,57.8308,57.8373,57.7719,57.8308,7700.0
2012-06-07 12:30:00,88.36,88.38,88.31,88.35,8900.0,57.8242,57.8373,57.7915,57.8177,8900.0
2012-06-07 13:00:00,88.36,88.38,88.3,88.33,6100.0,57.8242,57.8373,57.785,57.8046,6100.0
2012-06-07 13:30:00,88.31,88.38,88.3,88.38,8300.0,57.7915,57.8373,57.785,57.8373,8300.0
2012-06-07 14:00:00,88.38,88.41,88.35,88.39,22500.0,57.8373,57.857,57.8177,57.8439,22500.0
2012-06-07 14:30:00,88.39,88.4,88.36,88.4,21100.0,57.8439,57.8504,57.8242,57.8504,21100.0
2012-06-07 15:00:00,88.37,88.41,88.35,88.38,5400.0,57.8308,57.857,57.8177,57.8373,5400.0
2012-06-07 15:30:00,88.37,88.45,88.37,88.38,12700.0,57.8308,57.8831,57.8308,57.8373,12700.0
2012-06-08 09:30:00,88.71,88.75,88.66,88.71,18700.0,58.0533,58.0795,58.0206,58.0533,18700.0
2012-06-08 10:00:00,88.74,88.74,88.64,88.65,11800.0,58.0729,58.0729,58.0075,58.014,11800.0
2012-06-08 10:30:00,88.65,88.66,88.57,88.59,2700.0,58.014,58.0206,57.9617,57.9748,2700.0
2012-06-08 11:00:00,88.56,88.61,88.55,88.57,9800.0,57.9551,57.9879,57.9486,57.9617,9800.0
2012-06-08 11:30:00,88.55,88.59,88.55,88.57,8400.0,57.9486,57.9748,57.9486,57.9617,8400.0
2012-06-08 12:00:00,88.6,88.62,88.55,88.55,4500.0,57.9813,57.9944,57.9486,57.9486,4500.0
2012-06-08 12:30:00,88.57,88.57,88.47,88.51,21500.0,57.9617,57.9617,57.8962,57.9224,21500.0
2012-06-08 13:00:00,88.51,88.57,88.47,88.55,93500.0,57.9224,57.9617,57.8962,57.9486,93500.0
2012-06-08 13:30:00,88.56,88.58,88.52,88.53,24100.0,57.9551,57.9682,57.929,57.9355,24100.0
2012-06-08 14:00:00,88.54,88.54,88.46,88.49,10100.0,57.942,57.942,57.8897,57.9093,10100.0
2012-06-08 14:30:00,88.48,88.53,88.45,88.51,9300.0,57.9028,57.9355,57.8831,57.9224,9300.0
2012-06-08 15:00:00,88.51,88.52,88.47,88.51,8700.0,57.9224,57.929,57.8962,57.9224,8700.0
2012-06-08 15:30:00,88.51,88.57,88.49,88.56,19300.0,57.9224,57.9617,57.9093,57.9551,19300.0
2012-06-11 09:30:00,88.34,88.59,88.34,88.56,10900.0,57.8112,57.9748,57.8112,57.9551,10900.0
2012-06-11 10:00:00,88.55,88.64,88.55,88.61,10600.0,57.9486,58.0075,57.9486,57.9879,10600.0
2012-06-11 10:30:00,88.63,88.73,88.62,88.73,6300.0,58.0009,58.0664,57.9944,58.0664,6300.0
2012-06-11 11:00:00,88.75,88.76,88.68,88.69,216000.0,58.0795,58.086,58.0337,58.0402,216000.0
2012-06-11 11:30:00,88.71,88.71,88.6,88.6,38500.0,58.0533,58.0533,57.9813,57.9813,38500.0
2012-06-11 12:00:00,88.6,88.65,88.56,88.58,16100.0,57.9813,58.014,57.9551,57.9682,16100.0
2012-06-11 12:30:00,88.59,88.59,88.51,88.59,18000.0,57.9748,57.9748,57.9224,57.9748,18000.0
2012-06-11 13:00:00,88.59,88.61,88.55,88.61,18000.0,57.9748,57.9879,57.9486,57.9879,18000.0
2012-06-11 13:30:00,88.61,88.71,88.6,88.71,20800.0,57.9879,58.0533,57.9813,58.0533,20800.0
2012-06-11 14:00:00,88.7,88.73,88.66,88.73,16200.0,58.0468,58.0664,58.0206,58.0664,16200.0
2012-06-11 14:30:00,88.71,88.72,88.65,88.68,14400.0,58.0533,58.0598,58.014,58.0337,14400.0
2012-06-11 15:00:00,88.7,88.76,88.69,88.74,16900.0,58.0468,58.086,58.0402,58.0729,16900.0
2012-06-11 15:30:00,88.74,88.74,88.71,88.73,15200.0,58.0729,58.0729,58.0533,58.0664,15200.0
2012-06-12 09:30:00,88.52,88.58,88.45,88.48,18700.0,57.929,57.9682,57.8831,57.9028,18700.0
2012-06-12 10:00:00,88.48,88.58,88.46,88.58,8600.0,57.9028,57.9682,57.8897,57.9682,8600.0
2012-06-12 10:30:00,88.58,88.61,88.52,88.54,5800.0,57.9682,57.9879,57.929,57.942,5800.0
2012-06-12 11:00:00,88.5,88.52,88.46,88.48,11800.0,57.9159,57.929,57.8897,57.9028,11800.0
2012-06-12 11:30:00,88.5,88.56,88.48,88.5,9200.0,57.9159,57.9551,57.9028,57.9159,9200.0
2012-06-12 12:00:00,88.5,88.54,88.48,88.54,11100.0,57.9159,57.942,57.9028,57.942,11100.0
2012-06-12 12:30:00,88.55,88.56,88.51,88.54,9600.0,57.9486,57.9551,57.9224,57.942,9600.0
2012-06-12 13:00:00,88.54,88.54,88.38,88.46,20700.0,57.942,57.942,57.8373,57.8897,20700.0
2012-06-12 13:30:00,88.46,88.46,88.38,88.43,9900.0,57.8897,57.8897,57.8373,57.8701,9900.0
2012-06-12 14:00:00,88.4,88.43,88.35,88.39,16500.0,57.8504,57.8701,57.8177,57.8439,16500.0
2012-06-12 14:30:00,88.38,88.38,88.32,88.36,11500.0,57.8373,57.8373,57.7981,57.8242,11500.0
2012-06-12 15:00:00,88.37,88.4,88.32,88.36,13500.0,57.8308,57.8504,57.7981,57.8242,13500.0
2012-06-12 15:30:00,88.38,88.38,88.25,88.25,40900.0,57.8373,57.8373,57.7523,57.7523,40900.0
2012-06-13 09:30:00,88.34,88.49,88.34,88.46,7200.0,57.8112,57.9093,57.8112,57.8897,7200.0
2012-06-13 10:00:00,88.39,88.42,88.34,88.39,10300.0,57.8439,57.8635,57.8112,57.8439,10300.0
2012-06-13 10:30:00,88.34,88.38,88.33,88.34,8000.0,57.8112,57.8373,57.8046,57.8112,8000.0
2012-06-13 11:00:00,88.34,88.4,88.34,88.36,14500.0,57.8112,57.8504,57.8112,57.8242,14500.0
2012-06-13 11:30:00,88.36,88.38,88.32,88.38,25900.0,57.8242,57.8373,57.7981,57.8373,25900.0
2012-06-13 12:00:00,88.38,88.38,88.35,88.38,9100.0,57.8373,57.8373,57.8177,57.8373,9100.0
2012-06-13 12:30:00,88.36,88.38,88.36,88.38,10500.0,57.8242,57.8373,57.8242,57.8373,10500.0
2012-06-13 13:00:00,88.38,88.5,88.38,88.44,143000.0,57.8373,57.9159,57.8373,57.8766,143000.0
2012-06-13 13:30:00,88.47,88.52,88.43,88.45,23400.0,57.8962,57.929,57.8701,57.8831,23400.0
2012-06-13 14:00:00,88.47,88.5,88.44,88.49,7200.0,57.8962,57.9159,57.8766,57.9093,7200.0
2012-06-13 14:30:00,88.48,88.49,88.44,88.48,6300.0,57.9028,57.9093,57.8766,57.9028,6300.0
2012-06-13 15:00:00,88.47,88.51,88.44,88.49,10600.0,57.8962,57.9224,57.8766,57.9093,10600.0
2012-06-13 15:30:00,88.51,88.52,88.43,88.43,32800.0,57.9224,57.929,57.8701,57.8701,32800.0
2012-06-14 09:30:00,88.53,88.57,88.48,88.48,29400.0,57.9355,57.9617,57.9028,57.9028,29400.0
2012-06-14 10:00:00,88.44,88.5,88.4,88.42,13500.0,57.8766,57.9159,57.8504,57.8635,13500.0
2012-06-14 10:30:00,88.44,88.44,88.35,88.38,15900.0,57.8766,57.8766,57.8177,57.8373,15900.0
2012-06-14 11:00:00,88.37,88.43,88.31,88.31,14400.0,57.8308,57.8701,57.7915,57.7915,14400.0
2012-06-14 11:30:00,88.31,88.38,88.3,88.36,8000.0,57.7915,57.8373,57.785,57.8242,8000.0
2012-06-14 12:00:00,88.37,88.4,88.32,88.32,6800.0,57.8308,57.8504,57.7981,57.7981,6800.0
2012-06-14 12:30:00,88.33,88.4,88.32,88.38,8400.0,57.8046,57.8504,57.7981,57.8373,8400.0
2012-06-14 13:00:00,88.39,88.39,88.28,88.31,9400.0,57.8439,57.8439,57.7719,57.7915,9400.0
2012-06-14 13:30:00,88.32,88.36,88.29,88.29,16800.0,57.7981,57.8242,57.7784,57.7784,16800.0
2012-06-14 14:00:00,88.32,88.43,88.29,88.38,17700.0,57.7981,57.8701,57.7784,57.8373,17700.0
2012-06-14 14:30:00,88.37,88.49,88.37,88.46,120600.0,57.8308,57.9093,57.8308,57.8897,120600.0
2012-06-14 15:00:00,88.45,88.46,88.32,88.39,29800.0,57.8831,57.8897,57.7981,57.8439,29800.0
2012-06-14 15:30:00,88.39,88.41,88.31,88.32,42200.0,57.8439,57.857,57.7915,57.7981,42200.0
2012-06-15 09:30:00,88.79,88.79,88.6,88.61,13100.0,58.1056,58.1056,57.9813,57.9879,13100.0
2012-06-15 10:00:00,88.65,88.73,88.65,88.73,3000.0,58.014,58.0664,58.014,58.0664,3000.0
2012-06-15 10:30:00,88.72,88.76,88.68,88.73,13000.0,58.0598,58.086,58.0337,58.0664,13000.0
2012-06-15 11:00:00,88.68,88.79,88.68,88.76,9500.0,58.0337,58.1056,58.0337,58.086,9500.0
2012-06-15 11:30:00,88.76,88.78,88.74,88.77,3900.0,58.086,58.0991,58.0729,58.0926,3900.0
2012-06-15 12:00:00,88.79,88.81,88.72,88.77,38400.0,58.1056,58.1187,58.0598,58.0926,38400.0
2012-06-15 12:30:00,88.72,88.76,88.72,88.75,2000.0,58.0598,58.086,58.0598,58.0795,2000.0
2012-06-15 13:00:00,88.75,88.76,88.72,88.74,11100.0,58.0795,58.086,58.0598,58.0729,11100.0
2012-06-15 13:30:00,88.74,88.74,88.71,88.71,5500.0,58.0729,58.0729,58.0533,58.0533,5500.0
2012-06-15 14:00:00,88.73,88.79,88.71,88.79,8100.0,58.0664,58.1056,58.0533,58.1056,8100.0
2012-06-15 14:30:00,88.78,88.81,88.76,88.78,4900.0,58.0991,58.1187,58.086,58.0991,4900.0
2012-06-15 15:00:00,88.8,88.8,88.75,88.79,4500.0,58.1122,58.1122,58.0795,58.1056,4500.0
2012-06-15 15:30:00,88.76,88.85,88.76,88.85,13000.0,58.086,58.1449,58.086,58.1449,13000.0
2012-06-18 09:30:00,88.87,88.9,88.8,88.81,31200.0,58.158,58.1776,58.1122,58.1187,31200.0
2012-06-18 10:00:00,88.83,88.89,88.75,88.75,6300.0,58.1318,58.1711,58.0795,58.0795,6300.0
2012-06-18 10:30:00,88.76,88.85,88.73,88.75,5900.0,58.086,58.1449,58.0664,58.0795,5900.0
2012-06-18 11:00:00,88.72,88.79,88.72,88.77,5900.0,58.0598,58.1056,58.0598,58.0926,5900.0
2012-06-18 11:30:00,88.73,88.8,88.73,88.78,12500.0,58.0664,58.1122,58.0664,58.0991,12500.0
2012-06-18 12:00:00,88.79,88.8,88.73,88.74,11700.0,58.1056,58.1122,58.0664,58.0729,11700.0
2012-06-18 12:30:00,88.76,88.8,88.73,88.77,17800.0,58.086,58.1122,58.0664,58.0926,17800.0
2012-06-18 13:00:00,88.8,88.8,88.74,88.75,14200.0,58.1122,58.1122,58.0729,58.0795,14200.0
2012-06-18 13:30:00,88.78,88.79,88.74,88.78,8500.0,58.0991,58.1056,58.0729,58.0991,8500.0
2012-06-18 14:00:00,88.77,88.79,88.73,88.74,6300.0,58.0926,58.1056,58.0664,58.0729,6300.0
2012-06-18 14:30:00,88.73,88.76,88.71,88.76,7600.0,58.0664,58.086,58.0533,58.086,7600.0
2012-06-18 15:00:00,88.76,88.8,88.73,88.8,11800.0,58.086,58.1122,58.0664,58.1122,11800.0
2012-06-18 15:30:00,88.8,88.84,88.78,88.84,7900.0,58.1122,58.1384,58.0991,58.1384,7900.0
2012-06-19 09:30:00,88.75,88.78,88.72,88.72,36400.0,58.0795,58.0991,58.0598,58.0598,36400.0
2012-06-19 10:00:00,88.75,88.75,88.65,88.69,16700.0,58.0795,58.0795,58.014,58.0402,16700.0
2012-06-19 10:30:00,88.7,88.71,88.68,88.7,2500.0,58.0468,58.0533,58.0337,58.0468,2500.0
2012-06-19 11:00:00,88.7,88.7,88.66,88.66,5800.0,58.0468,58.0468,58.0206,58.0206,5800.0
2012-06-19 11:30:00,88.65,88.7,88.6,88.69,22000.0,58.014,58.0468,57.9813,58.0402,22000.0
2012-06-19 12:00:00,88.69,88.72,88.68,88.69,7100.0,58.0402,58.0598,58.0337,58.0402,7100.0
2012-06-19 12:30:00,88.72,88.76,88.72,88.75,38000.0,58.0598,58.086,58.0598,58.0795,38000.0
2012-06-19 13:00:00,88.74,88.75,88.59,88.64,23700.0,58.0729,58.0795,57.9748,58.0075,23700.0
2012-06-19 13:30:00,88.65,88.66,88.5,88.53,33200.0,58.014,58.0206,57.9159,57.9355,33200.0
2012-06-19 14:00:00,88.51,88.56,88.5,88.54,16300.0,57.9224,57.9551,57.9159,57.942,16300.0
2012-06-19 14:30:00,88.55,88.7,88.55,88.67,13900.0,57.9486,58.0468,57.9486,58.0271,13900.0
2012-06-19 15:00:00,88.67,88.7,88.6,88.69,24000.0,58.0271,58.0468,57.9813,58.0402,24000.0
2012-06-19 15:30:00,88.7,88.74,88.69,88.73,35400.0,58.0468,58.0729,58.0402,58.0664,35400.0
2012-06-20 09:30:00,88.56,88.6,88.41,88.59,29700.0,57.9551,57.9813,57.857,57.9748,29700.0
2012-06-20 10:00:00,88.59,88.59,88.47,88.55,70600.0,57.9748,57.9748,57.8962,57.9486,70600.0
2012-06-20 10:30:00,88.54,88.6,88.54,88.6,20300.0,57.942,57.9813,57.942,57.9813,20300.0
2012-06-20 11:00:00,88.6,88.62,88.55,88.58,11100.0,57.9813,57.9944,57.9486,57.9682,11100.0
2012-06-20 11:30:00,88.58,88.58,88.55,88.57,17700.0,57.9682,57.9682,57.9486,57.9617,17700.0
2012-06-20 12:00:00,88.58,88.6,88.57,88.59,7400.0,57.9682,57.9813,57.9617,57.9748,7400.0
2012-06-20 12:30:00,88.58,88.8,88.49,88.72,33600.0,57.9682,58.1122,57.9093,58.0598,33600.0
2012-06-20 13:00:00,88.72,88.72,88.44,88.52,15700.0,58.0598,58.0598,57.8766,57.929,15700.0
2012-06-20 13:30:00,88.53,88.58,88.5,88.56,7800.0,57.9355,57.9682,57.9159,57.9551,7800.0
2012-06-20 14:00:00,88.53,88.66,88.53,88.66,8800.0,57.9355,58.0206,57.9355,58.0206,8800.0
2012-06-20 14:30:00,88.66,88.7,88.62,88.65,53000.0,58.0206,58.0468,57.9944,58.014,53000.0
2012-06-20 15:00:00,88.65,88.7,88.65,88.66,18500.0,58.014,58.0468,58.014,58.0206,18500.0
2012-06-20 15:30:00,88.64,88.67,88.6,88.62,18800.0,58.0075,58.0271,57.9813,57.9944,18800.0
2012-06-21 09:30:00,88.62,88.69,88.62,88.68,11900.0,57.9944,58.0402,57.9944,58.0337,11900.0
2012-06-21 10:00:00,88.71,88.77,88.68,88.76,11500.0,58.0533,58.0926,58.0337,58.086,11500.0
2012-06-21 10:30:00,88.76,88.78,88.73,88.77,14300.0,58.086,58.0991,58.0664,58.0926,14300.0
2012-06-21 11:00:00,88.78,88.79,88.74,88.74,5000.0,58.0991,58.1056,58.0729,58.0729,5000.0
2012-06-21 11:30:00,88.79,88.82,88.76,88.76,9100.0,58.1056,58.1253,58.086,58.086,9100.0
2012-06-21 12:00:00,88.75,88.82,88.75,88.82,4900.0,58.0795,58.1253,58.0795,58.1253,4900.0
2012-06-21 12:30:00,88.82,88.82,88.78,88.81,8500.0,58.1253,58.1253,58.0991,58.1187,8500.0
2012-06-21 13:00:00,88.75,88.77,88.65,88.77,50100.0,58.0795,58.0926,58.014,58.0926,50100.0
2012-06-21 13:30:00,88.76,88.8,88.73,88.77,4400.0,58.086,58.1122,58.0664,58.0926,4400.0
2012-06-21 14:00:00,88.77,88.8,88.74,88.75,17600.0,58.0926,58.1122,58.0729,58.0795,17600.0
2012-06-21 14:30:00,88.76,88.77,88.66,88.7,10100.0,58.086,58.0926,58.0206,58.0468,10100.0
2012-06-21 15:00:00,88.66,88.73,88.66,88.73,5700.0,58.0206,58.0664,58.0206,58.0664,5700.0
2012-06-21 15:30:00,88.73,88.73,88.62,88.62,20900.0,58.0664,58.0664,57.9944,57.9944,20900.0
2012-06-22 09:30:00,88.56,88.58,88.5,88.56,13800.0,57.9551,57.9682,57.9159,57.9551,13800.0
2012-06-22 10:00:00,88.56,88.58,88.52,88.58,3300.0,57.9551,57.9682,57.929,57.9682,3300.0
2012-06-22 10:30:00,88.6,88.61,88.53,88.59,3000.0,57.9813,57.9879,57.9355,57.9748,3000.0
2012-06-22 11:00:00,88.59,88.6,88.55,88.57,6500.0,57.9748,57.9813,57.9486,57.9617,6500.0
2012-06-22 11:30:00,88.57,88.6,88.55,88.58,7800.0,57.9617,57.9813,57.9486,57.9682,7800.0
2012-06-22 12:00:00,88.59,88.59,88.55,88.55,14300.0,57.9748,57.9748,57.9486,57.9486,14300.0
2012-06-22 12:30:00,88.55,88.59,88.54,88.57,16000.0,57.9486,57.9748,57.942,57.9617,16000.0
2012-06-22 13:00:00,88.59,88.6,88.54,88.55,5900.0,57.9748,57.9813,57.942,57.9486,5900.0
2012-06-22 13:30:00,88.58,88.59,88.54,88.59,5100.0,57.9682,57.9748,57.942,57.9748,5100.0
2012-06-22 14:00:00,88.56,88.59,88.54,88.57,10300.0,57.9551,57.9748,57.942,57.9617,10300.0
2012-06-22 14:30:00,88.57,88.57,88.47,88.52,21000.0,57.9617,57.9617,57.8962,57.929,21000.0
2012-06-22 15:00:00,88.53,88.53,88.41,88.42,69500.0,57.9355,57.9355,57.857,57.8635,69500.0
2012-06-22 15:30:00,88.42,88.44,88.32,88.33,149000.0,57.8635,57.8766,57.7981,57.8046,149000.0
2012-06-25 09:30:00,88.69,88.75,88.58,88.71,18500.0,58.0402,58.0795,57.9682,58.0533,18500.0
2012-06-25 10:00:00,88.66,88.76,88.64,88.75,9000.0,58.0206,58.086,58.0075,58.0795,9000.0
2012-06-25 10:30:00,88.73,88.74,88.67,88.67,11500.0,58.0664,58.0729,58.0271,58.0271,11500.0
2012-06-25 11:00:00,88.67,88.76,88.67,88.76,9400.0,58.0271,58.086,58.0271,58.086,9400.0
2012-06-25 11:30:00,88.76,88.76,88.71,88.76,11500.0,58.086,58.086,58.0533,58.086,11500.0
2012-06-25 12:00:00,88.75,88.76,88.73,88.74,9800.0,58.0795,58.086,58.0664,58.0729,9800.0
2012-06-25 12:30:00,88.74,88.75,88.72,88.74,6300.0,58.0729,58.0795,58.0598,58.0729,6300.0
2012-06-25 13:00:00,88.72,88.77,88.72,88.73,33300.0,58.0598,58.0926,58.0598,58.0664,33300.0
2012-06-25 13:30:00,88.72,88.82,88.7,88.74,57000.0,58.0598,58.1253,58.0468,58.0729,57000.0
2012-06-25 14:00:00,88.71,88.76,88.69,88.71,13000.0,58.0533,58.086,58.0402,58.0533,13000.0
2012-06-25 14:30:00,88.73,88.77,88.72,88.77,27600.0,58.0664,58.0926,58.0598,58.0926,27600.0
2012-06-25 15:00:00,88.77,88.78,88.74,88.76,4100.0,58.0926,58.0991,58.0729,58.086,4100.0
2012-06-25 15:30:00,88.76,88.78,88.72,88.75,117500.0,58.086,58.0991,58.0598,58.0795,117500.0
2012-06-26 09:30:00,88.65,88.67,88.57,88.59,16300.0,58.014,58.0271,57.9617,57.9748,16300.0
2012-06-26 10:00:00,88.58,88.67,88.57,88.63,13400.0,57.9682,58.0271,57.9617,58.0009,13400.0
2012-06-26 10:30:00,88.67,88.71,88.6,88.64,50400.0,58.0271,58.0533,57.9813,58.0075,50400.0
2012-06-26 11:00:00,88.64,88.72,88.64,88.71,9400.0,58.0075,58.0598,58.0075,58.0533,9400.0
2012-06-26 11:30:00,88.69,88.74,88.69,88.69,5300.0,58.0402,58.0729,58.0402,58.0402,5300.0
2012-06-26 12:00:00,88.73,88.73,88.65,88.65,8700.0,58.0664,58.0664,58.014,58.014,8700.0
2012-06-26 12:30:00,88.67,88.7,88.65,88.7,10500.0,58.0271,58.0468,58.014,58.0468,10500.0
2012-06-26 13:00:00,88.7,88.73,88.66,88.72,6700.0,58.0468,58.0664,58.0206,58.0598,6700.0
2012-06-26 13:30:00,88.72,88.74,88.67,88.69,6600.0,58.0598,58.0729,58.0271,58.0402,6600.0
2012-06-26 14:00:00,88.73,88.73,88.63,88.67,8400.0,58.0664,58.0664,58.0009,58.0271,8400.0
2012-06-26 14:30:00,88.66,88.7,88.61,88.64,21500.0,58.0206,58.0468,57.9879,58.0075,21500.0
2012-06-26 15:00:00,88.64,88.67,88.56,88.6,15300.0,58.0075,58.0271,57.9551,57.9813,15300.0
2012-06-26 15:30:00,88.58,88.67,81.05,88.64,72700.0,57.9682,58.0271,53.0405,58.0075,72700.0
2012-06-27 09:30:00,88.77,88.78,88.64,88.67,4700.0,58.0926,58.0991,58.0075,58.0271,4700.0
2012-06-27 10:00:00,88.75,88.75,88.69,88.72,6600.0,58.0795,58.0795,58.0402,58.0598,6600.0
2012-06-27 10:30:00,88.71,88.72,88.7,88.7,1600.0,58.0533,58.0598,58.0468,58.0468,1600.0
2012-06-27 11:00:00,88.71,88.76,88.69,88.76,7100.0,58.0533,58.086,58.0402,58.086,7100.0
2012-06-27 11:30:00,88.76,88.77,88.71,88.74,14700.0,58.086,58.0926,58.0533,58.0729,14700.0
2012-06-27 12:00:00,88.74,88.75,88.69,88.75,10700.0,58.0729,58.0795,58.0402,58.0795,10700.0
2012-06-27 12:30:00,88.75,88.75,88.69,88.7,4700.0,58.0795,58.0795,58.0402,58.0468,4700.0
2012-06-27 13:00:00,88.74,88.75,88.62,88.68,5200.0,58.0729,58.0795,57.9944,58.0337,5200.0
2012-06-27 13:30:00,88.71,88.79,88.69,88.79,4300.0,58.0533,58.1056,58.0402,58.1056,4300.0
2012-06-27 14:00:00,88.74,88.8,88.73,88.77,9200.0,58.0729,58.1122,58.0664,58.0926,9200.0
2012-06-27 14:30:00,88.77,88.8,88.75,88.78,8200.0,58.0926,58.1122,58.0795,58.0991,8200.0
2012-06-27 15:00:00,88.78,88.79,88.75,88.78,10300.0,58.0991,58.1056,58.0795,58.0991,10300.0
2012-06-27 15:30:00,88.79,88.8,88.73,88.8,37800.0,58.1056,58.1122,58.0664,58.1122,37800.0
2012-06-28 09:30:00,88.87,88.99,88.84,88.99,27200.0,58.158,58.2365,58.1384,58.2365,27200.0
2012-06-28 10:00:00,88.99,89.02,88.97,89.02,1900.0,58.2365,58.2562,58.2234,58.2562,1900.0
2012-06-28 10:30:00,89.02,89.04,88.96,89.01,6200.0,58.2562,58.2693,58.2169,58.2496,6200.0
2012-06-28 11:00:00,89.01,89.05,88.99,89.04,2900.0,58.2496,58.2758,58.2365,58.2693,2900.0
2012-06-28 11:30:00,89.03,89.04,88.98,89.03,16300.0,58.2627,58.2693,58.23,58.2627,16300.0
2012-06-28 12:00:00,89.01,89.02,88.96,89.01,7800.0,58.2496,58.2562,58.2169,58.2496,7800.0
2012-06-28 12:30:00,89.01,89.03,88.96,89.0,3200.0,58.2496,58.2627,58.2169,58.2431,3200.0
2012-06-28 13:00:00,89.01,89.03,88.92,89.0,16800.0,58.2496,58.2627,58.1907,58.2431,16800.0
2012-06-28 13:30:00,88.99,89.02,88.99,89.02,6000.0,58.2365,58.2562,58.2365,58.2562,6000.0
2012-06-28 14:00:00,89.01,89.01,88.98,89.01,3200.0,58.2496,58.2496,58.23,58.2496,3200.0
2012-06-28 14:30:00,89.02,89.02,88.93,88.93,42600.0,58.2562,58.2562,58.1973,58.1973,42600.0
2012-06-28 15:00:00,89.0,89.0,88.9,88.97,20300.0,58.2431,58.2431,58.1776,58.2234,20300.0
2012-06-28 15:30:00,88.94,88.97,88.92,88.97,14900.0,58.2038,58.2234,58.1907,58.2234,14900.0
2012-06-29 09:30:00,88.71,88.79,88.67,88.74,10100.0,58.0533,58.1056,58.0271,58.0729,10100.0
2012-06-29 10:00:00,88.75,88.75,88.69,88.73,2400.0,58.0795,58.0795,58.0402,58.0664,2400.0
2012-06-29 10:30:00,88.74,88.76,88.72,88.74,6300.0,58.0729,58.086,58.0598,58.0729,6300.0
2012-06-29 11:00:00,88.73,88.83,88.73,88.8,12000.0,58.0664,58.1318,58.0664,58.1122,12000.0
2012-06-29 11:30:00,88.82,88.83,88.78,88.83,22300.0,58.1253,58.1318,58.0991,58.1318,22300.0
2012-06-29 12:00:00,88.83,88.84,88.78,88.82,6600.0,58.1318,58.1384,58.0991,58.1253,6600.0
2012-06-29 12:30:00,88.82,88.82,88.77,88.77,10700.0,58.1253,58.1253,58.0926,58.0926,10700.0
2012-06-29 13:00:00,88.77,88.8,88.74,88.79,4600.0,58.0926,58.1122,58.0729,58.1056,4600.0
2012-06-29 13:30:00,88.78,88.8,88.71,88.77,9700.0,58.0991,58.1122,58.0533,58.0926,9700.0
2012-06-29 14:00:00,88.77,88.84,88.74,88.79,36300.0,58.0926,58.1384,58.0729,58.1056,36300.0
2012-06-29 14:30:00,88.79,88.83,88.77,88.77,13100.0,58.1056,58.1318,58.0926,58.0926,13100.0
2012-06-29 15:00:00,88.75,88.84,88.75,88.82,4100.0,58.0795,58.1384,58.0795,58.1253,4100.0
2012-06-29 15:30:00,88.88,88.89,88.8,88.86,51100.0,58.1645,58.1711,58.1122,58.1515,51100.0
2012-07-02 09:30:00,88.8,88.81,88.75,88.8,24900.0,58.2618,58.2684,58.229,58.2618,24900.0
2012-07-02 10:00:00,88.8,89.02,88.8,89.0,9800.0,58.2618,58.4062,58.2618,58.3931,9800.0
2012-07-02 10:30:00,89.0,89.05,88.95,89.03,16100.0,58.3931,58.4259,58.3603,58.4127,16100.0
2012-07-02 11:00:00,89.03,89.06,89.01,89.04,5300.0,58.4127,58.4324,58.3996,58.4193,5300.0
2012-07-02 11:30:00,89.05,89.08,89.0,89.08,6200.0,58.4259,58.4456,58.3931,58.4456,6200.0
2012-07-02 12:00:00,89.06,89.12,89.03,89.06,13700.0,58.4324,58.4718,58.4127,58.4324,13700.0
2012-07-02 12:30:00,89.06,89.1,89.05,89.08,22000.0,58.4324,58.4587,58.4259,58.4456,22000.0
2012-07-02 13:00:00,89.06,89.09,89.0,89.05,16400.0,58.4324,58.4521,58.3931,58.4259,16400.0
2012-07-02 13:30:00,89.06,89.08,89.02,89.06,10400.0,58.4324,58.4456,58.4062,58.4324,10400.0
2012-07-02 14:00:00,89.05,89.06,89.02,89.04,7000.0,58.4259,58.4324,58.4062,58.4193,7000.0
2012-07-02 14:30:00,89.04,89.04,88.99,89.03,4400.0,58.4193,58.4193,58.3865,58.4127,4400.0
2012-07-02 15:00:00,89.03,89.05,88.99,89.03,86600.0,58.4127,58.4259,58.3865,58.4127,86600.0
2012-07-02 15:30:00,89.03,89.04,88.97,89.0,17200.0,58.4127,58.4193,58.3734,58.3931,17200.0
2012-07-03 09:30:00,88.99,89.0,88.92,88.92,43400.0,58.3865,58.3931,58.3406,58.3406,43400.0
2012-07-03 10:00:00,88.92,88.93,88.85,88.87,10200.0,58.3406,58.3471,58.2946,58.3078,10200.0
2012-07-03 10:30:00,88.93,88.97,88.9,88.93,53800.0,58.3471,58.3734,58.3275,58.3471,53800.0
2012-07-03 11:00:00,88.9,88.94,88.88,88.91,18400.0,58.3275,58.3537,58.3143,58.334,18400.0
2012-07-03 11:30:00,88.91,88.94,88.87,88.94,8700.0,58.334,58.3537,58.3078,58.3537,8700.0
2012-07-03 12:00:00,88.93,88.96,88.91,88.94,11400.0,58.3471,58.3668,58.334,58.3537,11400.0
2012-07-03 12:30:00,88.93,88.95,88.84,88.88,61000.0,58.3471,58.3603,58.2881,58.3143,61000.0
2012-07-05 09:30:00,88.95,89.0,88.94,89.0,39700.0,58.3603,58.3931,58.3537,58.3931,39700.0
2012-07-05 10:00:00,89.0,89.06,89.0,89.06,3900.0,58.3931,58.4324,58.3931,58.4324,3900.0
2012-07-05 10:30:00,89.03,89.04,88.99,89.02,6200.0,58.4127,58.4193,58.3865,58.4062,6200.0
2012-07-05 11:00:00,89.01,89.07,89.01,89.07,5700.0,58.3996,58.439,58.3996,58.439,5700.0
2012-07-05 11:30:00,89.05,89.09,89.05,89.07,38500.0,58.4259,58.4521,58.4259,58.439,38500.0
2012-07-05 12:00:00,89.07,89.09,89.05,89.06,32000.0,58.439,58.4521,58.4259,58.4324,32000.0
2012-07-05 12:30:00,89.07,89.09,89.05,89.08,4200.0,58.439,58.4521,58.4259,58.4456,4200.0
2012-07-05 13:00:00,89.09,89.09,89.08,89.09,3200.0,58.4521,58.4521,58.4456,58.4521,3200.0
2012-07-05 13:30:00,89.09,89.1,89.07,89.1,48400.0,58.4521,58.4587,58.439,58.4587,48400.0
2012-07-05 14:00:00,89.08,89.08,89.04,89.04,26600.0,58.4456,58.4456,58.4193,58.4193,26600.0
2012-07-05 14:30:00,89.07,89.07,89.04,89.06,6700.0,58.439,58.439,58.4193,58.4324,6700.0
2012-07-05 15:00:00,89.06,89.06,89.04,89.04,9000.0,58.4324,58.4324,58.4193,58.4193,9000.0
2012-07-05 15:30:00,89.04,89.06,89.04,89.04,14500.0,58.4193,58.4324,58.4193,58.4193,14500.0
2012-07-06 09:30:00,89.19,89.24,89.17,89.2,16700.0,58.5177,58.5505,58.5046,58.5243,16700.0
2012-07-06 10:00:00,89.22,89.25,89.18,89.2,26600.0,58.5374,58.5571,58.5112,58.5243,26600.0
2012-07-06 10:30:00,89.23,89.24,89.21,89.22,7400.0,58.544,58.5505,58.5308,58.5374,7400.0
2012-07-06 11:00:00,89.25,89.27,89.23,89.25,4100.0,58.5571,58.5702,58.544,58.5571,4100.0
2012-07-06 11:30:00,89.25,89.28,89.22,89.28,6900.0,58.5571,58.5768,58.5374,58.5768,6900.0
2012-07-06 12:00:00,89.26,89.29,89.25,89.26,10300.0,58.5637,58.5833,58.5571,58.5637,10300.0
2012-07-06 12:30:00,89.26,89.29,89.25,89.29,1800.0,58.5637,58.5833,58.5571,58.5833,1800.0
2012-07-06 13:00:00,89.29,89.29,89.25,89.25,72400.0,58.5833,58.5833,58.5571,58.5571,72400.0
2012-07-06 13:30:00,89.27,89.28,89.25,89.26,7800.0,58.5702,58.5768,58.5571,58.5637,7800.0
2012-07-06 14:00:00,89.26,89.3,89.26,89.3,9400.0,58.5637,58.5899,58.5637,58.5899,9400.0
2012-07-06 14:30:00,89.28,89.3,89.27,89.29,50300.0,58.5768,58.5899,58.5702,58.5833,50300.0
2012-07-06 15:00:00,89.29,89.29,89.27,89.28,10400.0,58.5833,58.5833,58.5702,58.5768,10400.0
2012-07-06 15:30:00,89.27,89.28,89.23,89.27,18000.0,58.5702,58.5768,58.544,58.5702,18000.0
2012-07-09 09:30:00,89.41,89.41,89.33,89.36,26200.0,58.6621,58.6621,58.6096,58.6293,26200.0
2012-07-09 10:00:00,89.36,89.4,89.36,89.39,3200.0,58.6293,58.6555,58.6293,58.6489,3200.0
2012-07-09 10:30:00,89.39,89.4,89.33,89.34,7200.0,58.6489,58.6555,58.6096,58.6161,7200.0
2012-07-09 11:00:00,89.34,89.4,89.34,89.4,9600.0,58.6161,58.6555,58.6161,58.6555,9600.0
2012-07-09 11:30:00,89.39,89.44,89.39,89.43,4700.0,58.6489,58.6817,58.6489,58.6752,4700.0
2012-07-09 12:00:00,89.45,89.45,89.4,89.42,32700.0,58.6883,58.6883,58.6555,58.6686,32700.0
2012-07-09 12:30:00,89.42,89.44,89.4,89.41,1200.0,58.6686,58.6817,58.6555,58.6621,1200.0
2012-07-09 13:00:00,89.45,89.45,89.42,89.43,5600.0,58.6883,58.6883,58.6686,58.6752,5600.0
2012-07-09 13:30:00,89.42,89.45,89.41,89.45,41200.0,58.6686,58.6883,58.6621,58.6883,41200.0
2012-07-09 14:00:00,89.45,89.47,89.43,89.47,9700.0,58.6883,58.7014,58.6752,58.7014,9700.0
2012-07-09 14:30:00,89.48,89.5,89.46,89.47,11500.0,58.708,58.7211,58.6949,58.7014,11500.0
2012-07-09 15:00:00,89.47,89.47,89.4,89.43,87900.0,58.7014,58.7014,58.6555,58.6752,87900.0
2012-07-09 15:30:00,89.43,89.43,89.39,89.41,26800.0,58.6752,58.6752,58.6489,58.6621,26800.0
2012-07-10 09:30:00,89.41,89.42,89.37,89.42,11100.0,58.6621,58.6686,58.6358,58.6686,11100.0
2012-07-10 10:00:00,89.43,89.46,89.42,89.43,7700.0,58.6752,58.6949,58.6686,58.6752,7700.0
2012-07-10 10:30:00,89.45,89.47,89.43,89.46,21100.0,58.6883,58.7014,58.6752,58.6949,21100.0
2012-07-10 11:00:00,89.46,89.51,89.45,89.47,27100.0,58.6949,58.7277,58.6883,58.7014,27100.0
2012-07-10 11:30:00,89.47,89.49,89.46,89.47,6300.0,58.7014,58.7146,58.6949,58.7014,6300.0
2012-07-10 12:00:00,89.46,89.49,89.46,89.48,20100.0,58.6949,58.7146,58.6949,58.708,20100.0
2012-07-10 12:30:00,89.48,89.48,89.46,89.47,2600.0,58.708,58.708,58.6949,58.7014,2600.0
2012-07-10 13:00:00,89.48,89.48,89.45,89.45,9900.0,58.708,58.708,58.6883,58.6883,9900.0
2012-07-10 13:30:00,89.45,89.49,89.45,89.48,12200.0,58.6883,58.7146,58.6883,58.708,12200.0
2012-07-10 14:00:00,89.47,89.53,89.47,89.53,7400.0,58.7014,58.7408,58.7014,58.7408,7400.0
2012-07-10 14:30:00,89.53,89.53,89.5,89.53,13300.0,58.7408,58.7408,58.7211,58.7408,13300.0
2012-07-10 15:00:00,89.53,89.55,89.53,89.54,15700.0,58.7408,58.7539,58.7408,58.7474,15700.0
2012-07-10 15:30:00,89.55,89.55,89.52,89.54,17600.0,58.7539,58.7539,58.7342,58.7474,17600.0
2012-07-11 09:30:00,89.58,89.6,89.54,89.54,25300.0,58.7736,58.7867,58.7474,58.7474,25300.0
2012-07-11 10:00:00,89.53,89.56,89.53,89.56,3600.0,58.7408,58.7605,58.7408,58.7605,3600.0
2012-07-11 10:30:00,89.55,89.59,89.54,89.59,23200.0,58.7539,58.7802,58.7474,58.7802,23200.0
2012-07-11 11:00:00,89.59,89.59,89.53,89.55,20100.0,58.7802,58.7802,58.7408,58.7539,20100.0
2012-07-11 11:30:00,89.55,89.56,89.54,89.55,9800.0,58.7539,58.7605,58.7474,58.7539,9800.0
2012-07-11 12:00:00,89.56,89.56,89.53,89.54,10900.0,58.7605,58.7605,58.7408,58.7474,10900.0
2012-07-11 12:30:00,89.53,89.55,89.52,89.55,15600.0,58.7408,58.7539,58.7342,58.7539,15600.0
2012-07-11 13:00:00,89.58,89.64,89.55,89.59,15900.0,58.7736,58.813,58.7539,58.7802,15900.0
2012-07-11 13:30:00,89.58,89.59,89.58,89.58,4800.0,58.7736,58.7802,58.7736,58.7736,4800.0
2012-07-11 14:00:00,89.59,89.63,89.53,89.55,31500.0,58.7802,58.8064,58.7408,58.7539,31500.0
2012-07-11 14:30:00,89.55,89.6,89.55,89.59,8600.0,58.7539,58.7867,58.7539,58.7802,8600.0
2012-07-11 15:00:00,89.57,89.57,89.52,89.53,3000.0,58.767,58.767,58.7342,58.7408,3000.0
2012-07-11 15:30:00,89.52,89.52,89.5,89.5,13500.0,58.7342,58.7342,58.7211,58.7211,13500.0
2012-07-12 09:30:00,89.56,89.6,89.54,89.57,17000.0,58.7605,58.7867,58.7474,58.767,17000.0
2012-07-12 10:00:00,89.57,89.58,89.52,89.58,14800.0,58.767,58.7736,58.7342,58.7736,14800.0
2012-07-12 10:30:00,89.6,89.63,89.56,89.6,16200.0,58.7867,58.8064,58.7605,58.7867,16200.0
2012-07-12 11:00:00,89.61,89.63,89.54,89.62,7500.0,58.7933,58.8064,58.7474,58.7998,7500.0
2012-07-12 11:30:00,89.61,89.63,89.6,89.61,4700.0,58.7933,58.8064,58.7867,58.7933,4700.0
2012-07-12 12:00:00,89.6,89.63,89.58,89.61,8400.0,58.7867,58.8064,58.7736,58.7933,8400.0
2012-07-12 12:30:00,89.62,89.62,89.58,89.59,29800.0,58.7998,58.7998,58.7736,58.7802,29800.0
2012-07-12 13:00:00,89.59,89.63,89.58,89.63,4400.0,58.7802,58.8064,58.7736,58.8064,4400.0
2012-07-12 13:30:00,89.63,89.64,89.58,89.62,10000.0,58.8064,58.813,58.7736,58.7998,10000.0
2012-07-12 14:00:00,89.64,89.64,89.61,89.61,7700.0,58.813,58.813,58.7933,58.7933,7700.0
2012-07-12 14:30:00,89.61,89.63,89.61,89.63,2500.0,58.7933,58.8064,58.7933,58.8064,2500.0
2012-07-12 15:00:00,89.62,89.66,89.61,89.61,21700.0,58.7998,58.8261,58.7933,58.7933,21700.0
2012-07-12 15:30:00,89.61,89.64,89.6,89.64,30500.0,58.7933,58.813,58.7867,58.813,30500.0
2012-07-13 09:30:00,89.54,89.55,89.49,89.5,39700.0,58.7474,58.7539,58.7146,58.7211,39700.0
2012-07-13 10:00:00,89.48,89.49,89.4,89.45,14300.0,58.708,58.7146,58.6555,58.6883,14300.0
2012-07-13 10:30:00,89.48,89.51,89.44,89.48,7500.0,58.708,58.7277,58.6817,58.708,7500.0
2012-07-13 11:00:00,89.49,89.55,89.49,89.5,13100.0,58.7146,58.7539,58.7146,58.7211,13100.0
2012-07-13 11:30:00,89.53,89.56,89.52,89.54,13000.0,58.7408,58.7605,58.7342,58.7474,13000.0
2012-07-13 12:00:00,89.52,89.56,89.52,89.56,20800.0,58.7342,58.7605,58.7342,58.7605,20800.0
2012-07-13 12:30:00,89.55,89.57,89.53,89.57,14300.0,58.7539,58.767,58.7408,58.767,14300.0
2012-07-13 13:00:00,89.56,89.57,89.52,89.54,12100.0,58.7605,58.767,58.7342,58.7474,12100.0
2012-07-13 13:30:00,89.55,89.57,89.54,89.57,12600.0,58.7539,58.767,58.7474,58.767,12600.0
2012-07-13 14:00:00,89.54,89.55,89.5,89.53,17000.0,58.7474,58.7539,58.7211,58.7408,17000.0
2012-07-13 14:30:00,89.53,89.56,89.53,89.56,5700.0,58.7408,58.7605,58.7408,58.7605,5700.0
2012-07-13 15:00:00,89.54,89.59,89.53,89.58,16200.0,58.7474,58.7802,58.7408,58.7736,16200.0
2012-07-13 15:30:00,89.58,89.63,89.58,89.63,10400.0,58.7736,58.8064,58.7736,58.8064,10400.0
2012-07-16 09:30:00,89.95,89.95,89.81,89.87,20300.0,59.0164,59.0164,58.9245,58.9639,20300.0
2012-07-16 10:00:00,89.9,89.9,89.83,89.83,8100.0,58.9836,58.9836,58.9376,58.9376,8100.0
2012-07-16 10:30:00,89.82,89.87,89.8,89.87,9700.0,58.9311,58.9639,58.9179,58.9639,9700.0
2012-07-16 11:00:00,89.84,89.89,89.8,89.87,23700.0,58.9442,58.977,58.9179,58.9639,23700.0
2012-07-16 11:30:00,89.83,89.91,89.83,89.89,9100.0,58.9376,58.9901,58.9376,58.977,9100.0
2012-07-16 12:00:00,89.86,89.89,89.81,89.86,13600.0,58.9573,58.977,58.9245,58.9573,13600.0
2012-07-16 12:30:00,89.83,89.87,89.79,89.79,5900.0,58.9376,58.9639,58.9114,58.9114,5900.0
2012-07-16 13:00:00,89.82,89.86,89.8,89.85,14200.0,58.9311,58.9573,58.9179,58.9508,14200.0
2012-07-16 13:30:00,89.8,89.87,89.78,89.87,29200.0,58.9179,58.9639,58.9048,58.9639,29200.0
2012-07-16 14:00:00,89.87,89.88,89.8,89.84,39600.0,58.9639,58.9704,58.9179,58.9442,39600.0
2012-07-16 14:30:00,89.84,89.84,89.8,89.8,12500.0,58.9442,58.9442,58.9179,58.9179,12500.0
2012-07-16 15:00:00,89.81,89.82,89.75,89.76,18000.0,58.9245,58.9311,58.8851,58.8917,18000.0
2012-07-16 15:30:00,89.79,89.82,89.75,89.78,15700.0,58.9114,58.9311,58.8851,58.9048,15700.0
2012-07-17 09:30:00,89.8,89.81,89.76,89.81,37900.0,58.9179,58.9245,58.8917,58.9245,37900.0
2012-07-17 10:00:00,89.79,89.85,89.77,89.78,69300.0,58.9114,58.9508,58.8983,58.9048,69300.0
2012-07-17 10:30:00,89.85,89.88,89.82,89.86,3000.0,58.9508,58.9704,58.9311,58.9573,3000.0
2012-07-17 11:00:00,89.86,89.88,89.78,89.83,15000.0,58.9573,58.9704,58.9048,58.9376,15000.0
2012-07-17 11:30:00,89.82,89.82,89.78,89.81,18800.0,58.9311,58.9311,58.9048,58.9245,18800.0
2012-07-17 12:00:00,89.81,89.83,89.78,89.83,10100.0,58.9245,58.9376,58.9048,58.9376,10100.0
2012-07-17 12:30:00,89.81,89.81,89.78,89.8,11100.0,58.9245,58.9245,58.9048,58.9179,11100.0
2012-07-17 13:00:00,89.79,89.8,89.76,89.77,13500.0,58.9114,58.9179,58.8917,58.8983,13500.0
2012-07-17 13:30:00,89.77,89.78,89.69,89.72,8000.0,58.8983,58.9048,58.8458,58.8655,8000.0
2012-07-17 14:00:00,89.74,89.77,89.7,89.77,20800.0,58.8786,58.8983,58.8523,58.8983,20800.0
2012-07-17 14:30:00,89.77,89.78,89.71,89.78,12800.0,58.8983,58.9048,58.8589,58.9048,12800.0
2012-07-17 15:00:00,89.75,89.79,89.75,89.78,12700.0,58.8851,58.9114,58.8851,58.9048,12700.0
2012-07-17 15:30:00,89.77,89.8,89.76,89.77,18800.0,58.8983,58.9179,58.8917,58.8983,18800.0
2012-07-18 09:30:00,89.91,89.91,89.8,89.83,20500.0,58.9901,58.9901,58.9179,58.9376,20500.0
2012-07-18 10:00:00,89.85,89.85,89.79,89.82,10500.0,58.9508,58.9508,58.9114,58.9311,10500.0
2012-07-18 10:30:00,89.83,89.84,89.79,89.84,7000.0,58.9376,58.9442,58.9114,58.9442,7000.0
2012-07-18 11:00:00,89.84,89.88,89.83,89.88,12200.0,58.9442,58.9704,58.9376,58.9704,12200.0
2012-07-18 11:30:00,89.88,89.88,89.85,89.88,6200.0,58.9704,58.9704,58.9508,58.9704,6200.0
2012-07-18 12:00:00,89.87,89.88,89.85,89.86,7800.0,58.9639,58.9704,58.9508,58.9573,7800.0
2012-07-18 12:30:00,89.86,89.89,89.86,89.89,7100.0,58.9573,58.977,58.9573,58.977,7100.0
2012-07-18 13:00:00,89.89,89.93,89.88,89.93,16800.0,58.977,59.0032,58.9704,59.0032,16800.0
2012-07-18 13:30:00,89.92,89.93,89.91,89.91,10000.0,58.9967,59.0032,58.9901,58.9901,10000.0
2012-07-18 14:00:00,89.91,89.95,89.91,89.95,14900.0,58.9901,59.0164,58.9901,59.0164,14900.0
2012-07-18 14:30:00,89.94,89.95,89.93,89.94,23500.0,59.0098,59.0164,59.0032,59.0098,23500.0
2012-07-18 15:00:00,89.93,89.95,89.89,89.89,24600.0,59.0032,59.0164,58.977,58.977,24600.0
2012-07-18 15:30:00,89.9,89.91,89.87,89.87,15500.0,58.9836,58.9901,58.9639,58.9639,15500.0
2012-07-19 09:30:00,89.97,89.97,89.85,89.85,13300.0,59.0295,59.0295,58.9508,58.9508,13300.0
2012-07-19 10:00:00,89.86,89.97,89.86,89.97,33300.0,58.9573,59.0295,58.9573,59.0295,33300.0
2012-07-19 10:30:00,89.97,89.98,89.93,89.96,5300.0,59.0295,59.036,59.0032,59.0229,5300.0
2012-07-19 11:00:00,89.92,90.01,89.92,89.95,11000.0,58.9967,59.0557,58.9967,59.0164,11000.0
2012-07-19 11:30:00,89.98,90.0,89.97,89.98,4500.0,59.036,59.0492,59.0295,59.036,4500.0
2012-07-19 12:00:00,89.96,89.98,89.9,89.92,40000.0,59.0229,59.036,58.9836,58.9967,40000.0
2012-07-19 12:30:00,89.97,89.97,89.91,89.94,4800.0,59.0295,59.0295,58.9901,59.0098,4800.0
2012-07-19 13:00:00,89.91,89.94,89.86,89.89,3800.0,58.9901,59.0098,58.9573,58.977,3800.0
2012-07-19 13:30:00,89.87,89.94,89.86,89.92,10500.0,58.9639,59.0098,58.9573,58.9967,10500.0
2012-07-19 14:00:00,89.89,89.92,89.85,89.89,6000.0,58.977,58.9967,58.9508,58.977,6000.0
2012-07-19 14:30:00,89.91,89.91,89.85,89.86,11400.0,58.9901,58.9901,58.9508,58.9573,11400.0
2012-07-19 15:00:00,89.9,89.93,89.85,89.9,11500.0,58.9836,59.0032,58.9508,58.9836,11500.0
2012-07-19 15:30:00,89.88,89.95,89.88,89.88,15900.0,58.9704,59.0164,58.9704,58.9704,15900.0
2012-07-20 09:30:00,90.04,90.04,89.98,90.0,19200.0,59.0754,59.0754,59.036,59.0492,19200.0
2012-07-20 10:00:00,90.0,90.04,90.0,90.01,16000.0,59.0492,59.0754,59.0492,59.0557,16000.0
2012-07-20 10:30:00,90.04,90.08,90.03,90.05,11700.0,59.0754,59.1017,59.0688,59.082,11700.0
2012-07-20 11:00:00,90.05,90.08,90.01,90.07,5500.0,59.082,59.1017,59.0557,59.0951,5500.0
2012-07-20 11:30:00,90.04,90.08,90.04,90.04,3800.0,59.0754,59.1017,59.0754,59.0754,3800.0
2012-07-20 12:00:00,90.04,90.08,90.03,90.06,9600.0,59.0754,59.1017,59.0688,59.0885,9600.0
2012-07-20 12:30:00,90.05,90.08,90.03,90.04,9000.0,59.082,59.1017,59.0688,59.0754,9000.0
2012-07-20 13:00:00,90.04,90.1,90.03,90.08,29500.0,59.0754,59.1148,59.0688,59.1017,29500.0
2012-07-20 13:30:00,90.09,90.09,90.0,90.03,27100.0,59.1082,59.1082,59.0492,59.0688,27100.0
2012-07-20 14:00:00,90.03,90.04,90.0,90.02,22500.0,59.0688,59.0754,59.0492,59.0623,22500.0
2012-07-20 14:30:00,90.02,90.04,90.0,90.02,16000.0,59.0623,59.0754,59.0492,59.0623,16000.0
2012-07-20 15:00:00,90.02,90.02,89.96,89.99,30400.0,59.0623,59.0623,59.0229,59.0426,30400.0
2012-07-20 15:30:00,90.01,90.03,89.98,90.0,45600.0,59.0557,59.0688,59.036,59.0492,45600.0
2012-07-23 09:30:00,90.18,90.18,90.1,90.17,15900.0,59.1673,59.1673,59.1148,59.1607,15900.0
2012-07-23 10:00:00,90.15,90.17,90.13,90.15,7700.0,59.1476,59.1607,59.1345,59.1476,7700.0
2012-07-23 10:30:00,90.13,90.15,90.1,90.15,9400.0,59.1345,59.1476,59.1148,59.1476,9400.0
2012-07-23 11:00:00,90.16,90.16,90.06,90.08,8400.0,59.1541,59.1541,59.0885,59.1017,8400.0
2012-07-23 11:30:00,90.09,90.11,90.05,90.09,9200.0,59.1082,59.1213,59.082,59.1082,9200.0
2012-07-23 12:00:00,90.08,90.11,90.07,90.1,5200.0,59.1017,59.1213,59.0951,59.1148,5200.0
2012-07-23 12:30:00,90.1,90.11,90.06,90.06,6600.0,59.1148,59.1213,59.0885,59.0885,6600.0
2012-07-23 13:00:00,90.06,90.09,90.03,90.04,13700.0,59.0885,59.1082,59.0688,59.0754,13700.0
2012-07-23 13:30:00,90.01,90.07,90.01,90.03,4600.0,59.0557,59.0951,59.0557,59.0688,4600.0
2012-07-23 14:00:00,90.05,90.1,90.03,90.05,8100.0,59.082,59.1148,59.0688,59.082,8100.0
2012-07-23 14:30:00,90.1,90.1,90.03,90.03,15500.0,59.1148,59.1148,59.0688,59.0688,15500.0
2012-07-23 15:00:00,90.03,90.07,89.98,90.0,39000.0,59.0688,59.0951,59.036,59.0492,39000.0
2012-07-23 15:30:00,89.98,90.09,89.98,90.09,22400.0,59.036,59.1082,59.036,59.1082,22400.0
2012-07-24 09:30:00,90.03,90.06,90.01,90.05,24500.0,59.0688,59.0885,59.0557,59.082,24500.0
2012-07-24 10:00:00,90.07,90.12,90.05,90.09,8000.0,59.0951,59.1279,59.082,59.1082,8000.0
2012-07-24 10:30:00,90.1,90.15,90.08,90.14,15000.0,59.1148,59.1476,59.1017,59.141,15000.0
2012-07-24 11:00:00,90.15,90.17,90.11,90.13,6600.0,59.1476,59.1607,59.1213,59.1345,6600.0
2012-07-24 11:30:00,90.12,90.17,90.12,90.17,14900.0,59.1279,59.1607,59.1279,59.1607,14900.0
2012-07-24 12:00:00,90.17,90.19,90.16,90.18,14700.0,59.1607,59.1738,59.1541,59.1673,14700.0
2012-07-24 12:30:00,90.19,90.2,90.16,90.19,6200.0,59.1738,59.1804,59.1541,59.1738,6200.0
2012-07-24 13:00:00,90.19,90.25,90.19,90.22,12100.0,59.1738,59.2132,59.1738,59.1935,12100.0
2012-07-24 13:30:00,90.25,90.29,90.23,90.25,36900.0,59.2132,59.2394,59.2001,59.2132,36900.0
2012-07-24 14:00:00,90.27,90.28,90.23,90.26,37000.0,59.2263,59.2329,59.2001,59.2198,37000.0
2012-07-24 14:30:00,90.27,90.28,90.19,90.21,19600.0,59.2263,59.2329,59.1738,59.1869,19600.0
2012-07-24 15:00:00,90.2,90.23,90.18,90.2,19600.0,59.1804,59.2001,59.1673,59.1804,19600.0
2012-07-24 15:30:00,90.19,90.23,90.18,90.22,20000.0,59.1738,59.2001,59.1673,59.1935,20000.0
2012-07-25 09:30:00,90.25,90.25,90.18,90.22,25200.0,59.2132,59.2132,59.1673,59.1935,25200.0
2012-07-25 10:00:00,90.24,90.28,90.19,90.25,18100.0,59.2066,59.2329,59.1738,59.2132,18100.0
2012-07-25 10:30:00,90.26,90.27,90.24,90.26,9900.0,59.2198,59.2263,59.2066,59.2198,9900.0
2012-07-25 11:00:00,90.26,90.27,90.22,90.22,6400.0,59.2198,59.2263,59.1935,59.1935,6400.0
2012-07-25 11:30:00,90.24,90.26,90.22,90.25,32900.0,59.2066,59.2198,59.1935,59.2132,32900.0
2012-07-25 12:00:00,90.23,90.25,90.18,90.2,11000.0,59.2001,59.2132,59.1673,59.1804,11000.0
2012-07-25 12:30:00,90.2,90.22,90.2,90.2,5500.0,59.1804,59.1935,59.1804,59.1804,5500.0
2012-07-25 13:00:00,90.2,90.21,90.15,90.18,13800.0,59.1804,59.1869,59.1476,59.1673,13800.0
2012-07-25 13:30:00,90.16,90.22,90.16,90.21,6200.0,59.1541,59.1935,59.1541,59.1869,6200.0
2012-07-25 14:00:00,90.19,90.25,90.19,90.23,7600.0,59.1738,59.2132,59.1738,59.2001,7600.0
2012-07-25 14:30:00,90.24,90.25,90.22,90.22,8900.0,59.2066,59.2132,59.1935,59.1935,8900.0
2012-07-25 15:00:00,90.23,90.28,90.22,90.26,26100.0,59.2001,59.2329,59.1935,59.2198,26100.0
2012-07-25 15:30:00,90.27,90.27,90.23,90.27,49100.0,59.2263,59.2263,59.2001,59.2263,49100.0
2012-07-26 09:30:00,90.21,90.21,90.13,90.21,43400.0,59.1869,59.1869,59.1345,59.1869,43400.0
2012-07-26 10:00:00,90.22,90.22,90.15,90.15,6100.0,59.1935,59.1935,59.1476,59.1476,6100.0
2012-07-26 10:30:00,90.16,90.22,90.12,90.22,13300.0,59.1541,59.1935,59.1279,59.1935,13300.0
2012-07-26 11:00:00,90.2,90.21,90.15,90.15,11700.0,59.1804,59.1869,59.1476,59.1476,11700.0
2012-07-26 11:30:00,90.15,90.16,90.14,90.15,24100.0,59.1476,59.1541,59.141,59.1476,24100.0
2012-07-26 12:00:00,90.15,90.19,90.15,90.16,11800.0,59.1476,59.1738,59.1476,59.1541,11800.0
2012-07-26 12:30:00,90.17,90.17,90.14,90.17,5100.0,59.1607,59.1607,59.141,59.1607,5100.0
2012-07-26 13:00:00,90.16,90.17,90.11,90.16,11300.0,59.1541,59.1607,59.1213,59.1541,11300.0
2012-07-26 13:30:00,90.16,90.19,90.14,90.18,6100.0,59.1541,59.1738,59.141,59.1673,6100.0
2012-07-26 14:00:00,90.18,90.19,90.15,90.18,4100.0,59.1673,59.1738,59.1476,59.1673,4100.0
2012-07-26 14:30:00,90.18,90.2,90.17,90.2,3400.0,59.1673,59.1804,59.1607,59.1804,3400.0
2012-07-26 15:00:00,90.18,90.21,90.18,90.19,9900.0,59.1673,59.1869,59.1673,59.1738,9900.0
2012-07-26 15:30:00,90.21,90.21,90.15,90.17,16100.0,59.1869,59.1869,59.1476,59.1607,16100.0
2012-07-27 09:30:00,89.98,89.98,89.89,89.94,26800.0,59.036,59.036,58.977,59.0098,26800.0
2012-07-27 10:00:00,89.94,89.94,89.85,89.88,7100.0,59.0098,59.0098,58.9508,58.9704,7100.0
2012-07-27 10:30:00,89.89,89.9,89.82,89.85,22700.0,58.977,58.9836,58.9311,58.9508,22700.0
2012-07-27 11:00:00,89.82,89.88,89.82,89.88,26700.0,58.9311,58.9704,58.9311,58.9704,26700.0
2012-07-27 11:30:00,89.87,89.88,89.86,89.86,10600.0,58.9639,58.9704,58.9573,58.9573,10600.0
2012-07-27 12:00:00,89.87,89.88,89.83,89.83,6400.0,58.9639,58.9704,58.9376,58.9376,6400.0
2012-07-27 12:30:00,89.84,89.84,89.77,89.84,9500.0,58.9442,58.9442,58.8983,58.9442,9500.0
2012-07-27 13:00:00,89.83,89.84,89.71,89.73,19600.0,58.9376,58.9442,58.8589,58.872,19600.0
2012-07-27 13:30:00,89.69,89.74,89.56,89.64,20400.0,58.8458,58.8786,58.7605,58.813,20400.0
2012-07-27 14:00:00,89.64,89.73,89.59,89.71,7200.0,58.813,58.872,58.7802,58.8589,7200.0
2012-07-27 14:30:00,89.69,89.71,89.65,89.7,13100.0,58.8458,58.8589,58.8195,58.8523,13100.0
2012-07-27 15:00:00,89.7,89.72,89.67,89.72,8500.0,58.8523,58.8655,58.8327,58.8655,8500.0
2012-07-27 15:30:00,89.72,89.81,89.72,89.79,12600.0,58.8655,58.9245,58.8655,58.9114,12600.0
2012-07-30 09:30:00,89.79,89.81,89.77,89.77,7200.0,58.9114,58.9245,58.8983,58.8983,7200.0
2012-07-30 10:00:00,89.82,89.86,89.79,89.84,7600.0,58.9311,58.9573,58.9114,58.9442,7600.0
2012-07-30 10:30:00,89.84,89.9,89.82,89.89,8000.0,58.9442,58.9836,58.9311,58.977,8000.0
2012-07-30 11:00:00,89.9,89.96,89.86,89.95,54100.0,58.9836,59.0229,58.9573,59.0164,54100.0
2012-07-30 11:30:00,89.95,89.98,89.92,89.94,9000.0,59.0164,59.036,58.9967,59.0098,9000.0
2012-07-30 12:00:00,89.93,89.94,89.88,89.91,6000.0,59.0032,59.0098,58.9704,58.9901,6000.0
2012-07-30 12:30:00,89.89,89.94,89.89,89.91,6300.0,58.977,59.0098,58.977,58.9901,6300.0
2012-07-30 13:00:00,89.93,89.94,89.91,89.93,11900.0,59.0032,59.0098,58.9901,59.0032,11900.0
2012-07-30 13:30:00,89.94,89.96,89.9,89.93,4500.0,59.0098,59.0229,58.9836,59.0032,4500.0
2012-07-30 14:00:00,89.95,89.98,89.93,89.98,5500.0,59.0164,59.036,59.0032,59.036,5500.0
2012-07-30 14:30:00,89.97,90.0,89.95,89.99,8100.0,59.0295,59.0492,59.0164,59.0426,8100.0
2012-07-30 15:00:00,89.96,90.03,89.96,90.01,12400.0,59.0229,59.0688,59.0229,59.0557,12400.0
2012-07-30 15:30:00,90.02,90.05,90.0,90.05,46300.0,59.0623,59.082,59.0492,59.082,46300.0
2012-07-31 09:30:00,90.16,90.2,90.1,90.16,17400.0,59.1541,59.1804,59.1148,59.1541,17400.0
2012-07-31 10:00:00,90.14,90.16,90.1,90.15,41100.0,59.141,59.1541,59.1148,59.1476,41100.0
2012-07-31 10:30:00,90.16,90.2,90.13,90.2,12600.0,59.1541,59.1804,59.1345,59.1804,12600.0
2012-07-31 11:00:00,90.18,90.2,90.14,90.14,8300.0,59.1673,59.1804,59.141,59.141,8300.0
2012-07-31 11:30:00,90.19,90.19,90.11,90.12,25900.0,59.1738,59.1738,59.1213,59.1279,25900.0
2012-07-31 12:00:00,90.12,90.13,90.08,90.09,4200.0,59.1279,59.1345,59.1017,59.1082,4200.0
2012-07-31 12:30:00,90.1,90.15,90.1,90.12,9400.0,59.1148,59.1476,59.1148,59.1279,9400.0
2012-07-31 13:00:00,90.12,90.12,90.01,90.01,7100.0,59.1279,59.1279,59.0557,59.0557,7100.0
2012-07-31 13:30:00,90.02,90.05,90.02,90.02,13800.0,59.0623,59.082,59.0623,59.0623,13800.0
2012-07-31 14:00:00,90.04,90.05,89.94,90.01,48300.0,59.0754,59.082,59.0098,59.0557,48300.0
2012-07-31 14:30:00,90.01,90.1,90.0,90.09,22800.0,59.0557,59.1148,59.0492,59.1082,22800.0
2012-07-31 15:00:00,90.13,90.14,90.06,90.12,11300.0,59.1345,59.141,59.0885,59.1279,11300.0
2012-07-31 15:30:00,90.17,90.19,90.13,90.18,11000.0,59.1607,59.1738,59.1345,59.1673,11000.0
2012-08-01 09:30:00,89.84,89.9,89.8,89.8,60300.0,59.0965,59.136,59.0702,59.0702,60300.0
2012-08-01 10:00:00,89.88,89.88,89.83,89.86,13600.0,59.1228,59.1228,59.0899,59.1097,13600.0
2012-08-01 10:30:00,89.85,89.87,89.82,89.85,10000.0,59.1031,59.1162,59.0834,59.1031,10000.0
2012-08-01 11:00:00,89.84,89.88,89.84,89.85,18500.0,59.0965,59.1228,59.0965,59.1031,18500.0
2012-08-01 11:30:00,89.88,89.88,89.82,89.83,18400.0,59.1228,59.1228,59.0834,59.0899,18400.0
2012-08-01 12:00:00,89.83,89.85,89.81,89.82,16800.0,59.0899,59.1031,59.0768,59.0834,16800.0
2012-08-01 12:30:00,89.81,89.84,89.77,89.8,47800.0,59.0768,59.0965,59.0505,59.0702,47800.0
2012-08-01 13:00:00,89.8,89.85,89.8,89.83,7700.0,59.0702,59.1031,59.0702,59.0899,7700.0
2012-08-01 13:30:00,89.83,89.92,89.83,89.92,29000.0,59.0899,59.1491,59.0899,59.1491,29000.0
2012-08-01 14:00:00,89.92,89.96,89.75,89.75,16000.0,59.1491,59.1755,59.0373,59.0373,16000.0
2012-08-01 14:30:00,89.73,89.81,89.69,89.69,25200.0,59.0242,59.0768,58.9978,58.9978,25200.0
2012-08-01 15:00:00,89.64,89.72,89.64,89.72,12500.0,58.965,59.0176,58.965,59.0176,12500.0
2012-08-01 15:30:00,89.71,89.77,89.7,89.77,78400.0,59.011,59.0505,59.0044,59.0505,78400.0
2012-08-02 09:30:00,89.94,89.99,89.85,89.9,14800.0,59.1623,59.1952,59.1031,59.136,14800.0
2012-08-02 10:00:00,89.9,89.94,89.86,89.93,10900.0,59.136,59.1623,59.1097,59.1557,10900.0
2012-08-02 10:30:00,89.93,89.98,89.9,89.96,5400.0,59.1557,59.1886,59.136,59.1755,5400.0
2012-08-02 11:00:00,89.99,90.01,89.96,89.99,5200.0,59.1952,59.2083,59.1755,59.1952,5200.0
2012-08-02 11:30:00,90.0,90.08,89.98,90.08,4000.0,59.2018,59.2544,59.1886,59.2544,4000.0
2012-08-02 12:00:00,90.04,90.06,90.03,90.04,5200.0,59.2281,59.2412,59.2215,59.2281,5200.0
2012-08-02 12:30:00,90.02,90.06,90.0,90.03,41400.0,59.2149,59.2412,59.2018,59.2215,41400.0
2012-08-02 13:00:00,90.0,90.02,89.97,90.01,4600.0,59.2018,59.2149,59.182,59.2083,4600.0
2012-08-02 13:30:00,89.97,90.0,89.97,89.99,4600.0,59.182,59.2018,59.182,59.1952,4600.0
2012-08-02 14:00:00,89.99,89.99,89.9,89.93,8200.0,59.1952,59.1952,59.136,59.1557,8200.0
2012-08-02 14:30:00,89.94,89.94,89.85,89.91,10600.0,59.1623,59.1623,59.1031,59.1426,10600.0
2012-08-02 15:00:00,89.88,89.95,89.86,89.92,62000.0,59.1228,59.1689,59.1097,59.1491,62000.0
2012-08-02 15:30:00,89.91,89.93,89.84,89.84,31600.0,59.1426,59.1557,59.0965,59.0965,31600.0
2012-08-03 09:30:00,89.66,89.71,89.64,89.64,29300.0,58.9781,59.011,58.965,58.965,29300.0
2012-08-03 10:00:00,89.63,89.68,89.58,89.58,20100.0,58.9584,58.9913,58.9255,58.9255,20100.0
2012-08-03 10:30:00,89.57,89.62,89.53,89.62,5600.0,58.9189,58.9518,58.8926,58.9518,5600.0
2012-08-03 11:00:00,89.6,89.61,89.52,89.56,16100.0,58.9386,58.9452,58.886,58.9123,16100.0
2012-08-03 11:30:00,89.56,89.56,89.48,89.51,14200.0,58.9123,58.9123,58.8597,58.8794,14200.0
2012-08-03 12:00:00,89.53,89.54,89.47,89.47,5200.0,58.8926,58.8992,58.8531,58.8531,5200.0
2012-08-03 12:30:00,89.52,89.53,89.5,89.5,1700.0,58.886,58.8926,58.8729,58.8729,1700.0
2012-08-03 13:00:00,89.53,89.58,89.53,89.56,18500.0,58.8926,58.9255,58.8926,58.9123,18500.0
2012-08-03 13:30:00,89.55,89.61,89.55,89.6,9000.0,58.9058,58.9452,58.9058,58.9386,9000.0
2012-08-03 14:00:00,89.61,89.61,89.5,89.57,9200.0,58.9452,58.9452,58.8729,58.9189,9200.0
2012-08-03 14:30:00,89.6,89.6,89.54,89.55,4100.0,58.9386,58.9386,58.8992,58.9058,4100.0
2012-08-03 15:00:00,89.57,89.61,89.52,89.55,13800.0,58.9189,58.9452,58.886,58.9058,13800.0
2012-08-03 15:30:00,89.55,89.64,89.55,89.62,42500.0,58.9058,58.965,58.9058,58.9518,42500.0
2012-08-06 09:30:00,89.67,89.72,89.63,89.66,19800.0,58.9847,59.0176,58.9584,58.9781,19800.0
2012-08-06 10:00:00,89.66,89.72,89.64,89.72,11800.0,58.9781,59.0176,58.965,59.0176,11800.0
2012-08-06 10:30:00,89.72,89.76,89.7,89.74,5500.0,59.0176,59.0439,59.0044,59.0307,5500.0
2012-08-06 11:00:00,89.74,89.78,89.72,89.74,8500.0,59.0307,59.057,59.0176,59.0307,8500.0
2012-08-06 11:30:00,89.77,89.8,89.72,89.75,12800.0,59.0505,59.0702,59.0176,59.0373,12800.0
2012-08-06 12:00:00,89.76,89.83,89.75,89.83,4200.0,59.0439,59.0899,59.0373,59.0899,4200.0
2012-08-06 12:30:00,89.79,89.83,89.77,89.79,29700.0,59.0636,59.0899,59.0505,59.0636,29700.0
2012-08-06 13:00:00,89.76,89.81,89.76,89.8,11100.0,59.0439,59.0768,59.0439,59.0702,11100.0
2012-08-06 13:30:00,89.79,89.81,89.76,89.79,7200.0,59.0636,59.0768,59.0439,59.0636,7200.0
2012-08-06 14:00:00,89.82,89.82,89.75,89.79,8300.0,59.0834,59.0834,59.0373,59.0636,8300.0
2012-08-06 14:30:00,89.8,89.8,89.72,89.76,5500.0,59.0702,59.0702,59.0176,59.0439,5500.0
2012-08-06 15:00:00,89.75,89.75,89.66,89.7,7000.0,59.0373,59.0373,58.9781,59.0044,7000.0
2012-08-06 15:30:00,89.74,89.76,89.7,89.71,15900.0,59.0307,59.0439,59.0044,59.011,15900.0
2012-08-07 09:30:00,89.47,89.5,89.36,89.37,24800.0,58.8531,58.8729,58.7808,58.7874,24800.0
2012-08-07 10:00:00,89.35,89.42,89.33,89.37,35300.0,58.7742,58.8202,58.761,58.7874,35300.0
2012-08-07 10:30:00,89.37,89.38,89.29,89.29,18200.0,58.7874,58.7939,58.7347,58.7347,18200.0
2012-08-07 11:00:00,89.3,89.35,89.29,89.35,35700.0,58.7413,58.7742,58.7347,58.7742,35700.0
2012-08-07 11:30:00,89.35,89.35,89.28,89.3,8100.0,58.7742,58.7742,58.7281,58.7413,8100.0
2012-08-07 12:00:00,89.29,89.34,89.28,89.33,9000.0,58.7347,58.7676,58.7281,58.761,9000.0
2012-08-07 12:30:00,89.34,89.34,89.27,89.31,18400.0,58.7676,58.7676,58.7216,58.7479,18400.0
2012-08-07 13:00:00,89.33,89.34,89.28,89.31,12900.0,58.761,58.7676,58.7281,58.7479,12900.0
2012-08-07 13:30:00,89.32,89.33,89.26,89.33,18700.0,58.7545,58.761,58.715,58.761,18700.0
2012-08-07 14:00:00,89.32,89.36,89.27,89.36,21700.0,58.7545,58.7808,58.7216,58.7808,21700.0
2012-08-07 14:30:00,89.36,89.38,89.34,89.34,34200.0,58.7808,58.7939,58.7676,58.7676,34200.0
2012-08-07 15:00:00,89.38,89.39,89.35,89.38,18700.0,58.7939,58.8005,58.7742,58.7939,18700.0
2012-08-07 15:30:00,89.38,89.4,89.36,89.39,28700.0,58.7939,58.8071,58.7808,58.8005,28700.0
2012-08-08 09:30:00,89.43,89.44,89.39,89.43,14500.0,58.8268,58.8334,58.8005,58.8268,14500.0
2012-08-08 10:00:00,89.43,89.46,89.4,89.44,14900.0,58.8268,58.8466,58.8071,58.8334,14900.0
2012-08-08 10:30:00,89.43,89.46,89.35,89.35,9200.0,58.8268,58.8466,58.7742,58.7742,9200.0
2012-08-08 11:00:00,89.36,89.37,89.31,89.33,10900.0,58.7808,58.7874,58.7479,58.761,10900.0
2012-08-08 11:30:00,89.36,89.36,89.31,89.32,7300.0,58.7808,58.7808,58.7479,58.7545,7300.0
2012-08-08 12:00:00,89.35,89.36,89.32,89.33,3200.0,58.7742,58.7808,58.7545,58.761,3200.0
2012-08-08 12:30:00,89.35,89.36,89.32,89.34,8900.0,58.7742,58.7808,58.7545,58.7676,8900.0
2012-08-08 13:00:00,89.33,89.33,89.2,89.2,15600.0,58.761,58.761,58.6755,58.6755,15600.0
2012-08-08 13:30:00,89.2,89.25,89.2,89.25,19800.0,58.6755,58.7084,58.6755,58.7084,19800.0
2012-08-08 14:00:00,89.25,89.33,89.24,89.29,13000.0,58.7084,58.761,58.7018,58.7347,13000.0
2012-08-08 14:30:00,89.3,89.3,89.23,89.26,9600.0,58.7413,58.7413,58.6953,58.715,9600.0
2012-08-08 15:00:00,89.25,89.26,89.23,89.24,8000.0,58.7084,58.715,58.6953,58.7018,8000.0
2012-08-08 15:30:00,89.26,89.26,89.21,89.23,7600.0,58.715,58.715,58.6821,58.6953,7600.0
2012-08-09 09:30:00,89.15,89.18,89.06,89.06,22300.0,58.6426,58.6624,58.5834,58.5834,22300.0
2012-08-09 10:00:00,89.11,89.14,89.03,89.06,25900.0,58.6163,58.6361,58.5637,58.5834,25900.0
2012-08-09 10:30:00,89.08,89.09,89.04,89.08,13600.0,58.5966,58.6032,58.5703,58.5966,13600.0
2012-08-09 11:00:00,89.08,89.1,89.04,89.04,24300.0,58.5966,58.6097,58.5703,58.5703,24300.0
2012-08-09 11:30:00,89.04,89.09,89.02,89.03,14700.0,58.5703,58.6032,58.5571,58.5637,14700.0
2012-08-09 12:00:00,89.07,89.09,89.0,89.01,61800.0,58.59,58.6032,58.544,58.5505,61800.0
2012-08-09 12:30:00,89.02,89.08,89.0,89.03,12600.0,58.5571,58.5966,58.544,58.5637,12600.0
2012-08-09 13:00:00,89.02,89.22,89.01,89.17,30400.0,58.5571,58.6887,58.5505,58.6558,30400.0
2012-08-09 13:30:00,89.15,89.23,89.14,89.17,26500.0,58.6426,58.6953,58.6361,58.6558,26500.0
2012-08-09 14:00:00,89.15,89.22,89.13,89.15,14400.0,58.6426,58.6887,58.6295,58.6426,14400.0
2012-08-09 14:30:00,89.15,89.18,89.12,89.13,18900.0,58.6426,58.6624,58.6229,58.6295,18900.0
2012-08-09 15:00:00,89.17,89.17,89.09,89.09,22500.0,58.6558,58.6558,58.6032,58.6032,22500.0
2012-08-09 15:30:00,89.11,89.19,89.08,89.1,40500.0,58.6163,58.6689,58.5966,58.6097,40500.0
2012-08-10 09:30:00,89.41,89.45,89.34,89.36,10100.0,58.8137,58.84,58.7676,58.7808,10100.0
2012-08-10 10:00:00,89.37,89.39,89.3,89.35,10200.0,58.7874,58.8005,58.7413,58.7742,10200.0
2012-08-10 10:30:00,89.34,89.35,89.32,89.33,11000.0,58.7676,58.7742,58.7545,58.761,11000.0
2012-08-10 11:00:00,89.32,89.34,89.28,89.28,9800.0,58.7545,58.7676,58.7281,58.7281,9800.0
2012-08-10 11:30:00,89.28,89.31,89.28,89.29,24200.0,58.7281,58.7479,58.7281,58.7347,24200.0
2012-08-10 12:00:00,89.29,89.31,89.28,89.31,6300.0,58.7347,58.7479,58.7281,58.7479,6300.0
2012-08-10 12:30:00,89.29,89.32,89.28,89.32,30000.0,58.7347,58.7545,58.7281,58.7545,30000.0
2012-08-10 13:00:00,89.32,89.33,89.31,89.33,2700.0,58.7545,58.761,58.7479,58.761,2700.0
2012-08-10 13:30:00,89.32,89.32,89.3,89.32,5800.0,58.7545,58.7545,58.7413,58.7545,5800.0
2012-08-10 14:00:00,89.31,89.35,89.31,89.35,5700.0,58.7479,58.7742,58.7479,58.7742,5700.0
2012-08-10 14:30:00,89.36,89.37,89.31,89.31,7500.0,58.7808,58.7874,58.7479,58.7479,7500.0
2012-08-10 15:00:00,89.36,89.36,89.29,89.31,3000.0,58.7808,58.7808,58.7347,58.7479,3000.0
2012-08-10 15:30:00,89.3,89.32,89.26,89.32,20200.0,58.7413,58.7545,58.715,58.7545,20200.0
2012-08-13 09:30:00,89.36,89.39,89.35,89.38,9400.0,58.7808,58.8005,58.7742,58.7939,9400.0
2012-08-13 10:00:00,89.37,89.45,89.37,89.44,24400.0,58.7874,58.84,58.7874,58.8334,24400.0
2012-08-13 10:30:00,89.43,89.44,89.37,89.37,3200.0,58.8268,58.8334,58.7874,58.7874,3200.0
2012-08-13 11:00:00,89.4,89.44,89.35,89.43,14600.0,58.8071,58.8334,58.7742,58.8268,14600.0
2012-08-13 11:30:00,89.37,89.45,89.37,89.41,7000.0,58.7874,58.84,58.7874,58.8137,7000.0
2012-08-13 12:00:00,89.39,89.44,89.38,89.4,10100.0,58.8005,58.8334,58.7939,58.8071,10100.0
2012-08-13 12:30:00,89.43,89.44,89.41,89.42,8500.0,58.8268,58.8334,58.8137,58.8202,8500.0
2012-08-13 13:00:00,89.42,89.42,89.41,89.42,4300.0,58.8202,58.8202,58.8137,58.8202,4300.0
2012-08-13 13:30:00,89.45,89.45,89.41,89.44,9400.0,58.84,58.84,58.8137,58.8334,9400.0
2012-08-13 14:00:00,89.43,89.46,89.4,89.42,11400.0,58.8268,58.8466,58.8071,58.8202,11400.0
2012-08-13 14:30:00,89.42,89.42,89.35,89.35,72400.0,58.8202,58.8202,58.7742,58.7742,72400.0
2012-08-13 15:00:00,89.35,89.37,89.34,89.36,16800.0,58.7742,58.7874,58.7676,58.7808,16800.0
2012-08-13 15:30:00,89.36,89.39,89.32,89.33,19100.0,58.7808,58.8005,58.7545,58.761,19100.0
2012-08-14 09:30:00,89.15,89.15,89.01,89.11,28900.0,58.6426,58.6426,58.5505,58.6163,28900.0
2012-08-14 10:00:00,89.15,89.16,89.1,89.13,9400.0,58.6426,58.6492,58.6097,58.6295,9400.0
2012-08-14 10:30:00,89.14,89.18,89.12,89.12,7900.0,58.6361,58.6624,58.6229,58.6229,7900.0
2012-08-14 11:00:00,89.12,89.14,89.11,89.12,8500.0,58.6229,58.6361,58.6163,58.6229,8500.0
2012-08-14 11:30:00,89.11,89.11,89.06,89.11,11700.0,58.6163,58.6163,58.5834,58.6163,11700.0
2012-08-14 12:00:00,89.07,89.08,89.0,89.04,36900.0,58.59,58.5966,58.544,58.5703,36900.0
2012-08-14 12:30:00,89.04,89.09,89.03,89.07,14600.0,58.5703,58.6032,58.5637,58.59,14600.0
2012-08-14 13:00:00,89.08,89.13,89.07,89.12,19500.0,58.5966,58.6295,58.59,58.6229,19500.0
2012-08-14 13:30:00,89.07,89.12,89.06,89.07,6600.0,58.59,58.6229,58.5834,58.59,6600.0
2012-08-14 14:00:00,89.05,89.1,89.02,89.05,4700.0,58.5769,58.6097,58.5571,58.5769,4700.0
2012-08-14 14:30:00,89.05,89.1,89.04,89.06,7900.0,58.5769,58.6097,58.5703,58.5834,7900.0
2012-08-14 15:00:00,89.1,89.1,89.03,89.03,5600.0,58.6097,58.6097,58.5637,58.5637,5600.0
2012-08-14 15:30:00,89.04,89.07,89.03,89.03,9500.0,58.5703,58.59,58.5637,58.5637,9500.0
2012-08-15 09:30:00,88.9,88.91,88.82,88.83,16800.0,58.4782,58.4848,58.4256,58.4321,16800.0
2012-08-15 10:00:00,88.83,88.83,88.78,88.8,8200.0,58.4321,58.4321,58.3993,58.4124,8200.0
2012-08-15 10:30:00,88.78,88.79,88.76,88.76,3100.0,58.3993,58.4058,58.3861,58.3861,3100.0
2012-08-15 11:00:00,88.76,88.79,88.74,88.77,12000.0,58.3861,58.4058,58.3729,58.3927,12000.0
2012-08-15 11:30:00,88.78,88.79,88.71,88.71,6400.0,58.3993,58.4058,58.3532,58.3532,6400.0
2012-08-15 12:00:00,88.71,88.72,88.67,88.7,7700.0,58.3532,58.3598,58.3269,58.3466,7700.0
2012-08-15 12:30:00,88.71,88.71,88.67,88.69,2600.0,58.3532,58.3532,58.3269,58.34,2600.0
2012-08-15 13:00:00,88.71,88.75,88.68,88.75,26500.0,58.3532,58.3795,58.3335,58.3795,26500.0
2012-08-15 13:30:00,88.75,88.76,88.72,88.74,32400.0,58.3795,58.3861,58.3598,58.3729,32400.0
2012-08-15 14:00:00,88.73,88.77,88.72,88.73,11300.0,58.3664,58.3927,58.3598,58.3664,11300.0
2012-08-15 14:30:00,88.73,88.75,88.65,88.66,13000.0,58.3664,58.3795,58.3137,58.3203,13000.0
2012-08-15 15:00:00,88.69,88.72,88.67,88.69,12100.0,58.34,58.3598,58.3269,58.34,12100.0
2012-08-15 15:30:00,88.69,88.72,88.68,88.71,16600.0,58.34,58.3598,58.3335,58.3532,16600.0
2012-08-16 09:30:00,88.74,88.74,88.66,88.71,9900.0,58.3729,58.3729,58.3203,58.3532,9900.0
2012-08-16 10:00:00,88.74,88.76,88.72,88.73,20200.0,58.3729,58.3861,58.3598,58.3664,20200.0
2012-08-16 10:30:00,88.75,88.75,88.65,88.67,8700.0,58.3795,58.3795,58.3137,58.3269,8700.0
2012-08-16 11:00:00,88.67,88.69,88.62,88.67,13400.0,58.3269,58.34,58.294,58.3269,13400.0
2012-08-16 11:30:00,88.67,88.69,88.61,88.66,13600.0,58.3269,58.34,58.2874,58.3203,13600.0
2012-08-16 12:00:00,88.65,88.65,88.61,88.62,3400.0,58.3137,58.3137,58.2874,58.294,3400.0
2012-08-16 12:30:00,88.63,88.65,88.56,88.56,6000.0,58.3006,58.3137,58.2545,58.2545,6000.0
2012-08-16 13:00:00,88.54,88.56,88.51,88.54,8600.0,58.2414,58.2545,58.2216,58.2414,8600.0
2012-08-16 13:30:00,88.52,88.52,88.43,88.43,9800.0,58.2282,58.2282,58.169,58.169,9800.0
2012-08-16 14:00:00,88.48,88.55,88.43,88.54,8800.0,58.2019,58.248,58.169,58.2414,8800.0
2012-08-16 14:30:00,88.5,88.53,88.44,88.51,14000.0,58.2151,58.2348,58.1756,58.2216,14000.0
2012-08-16 15:00:00,88.52,88.56,88.48,88.54,22000.0,58.2282,58.2545,58.2019,58.2414,22000.0
2012-08-16 15:30:00,88.53,88.58,88.5,88.55,16300.0,58.2348,58.2677,58.2151,58.248,16300.0
2012-08-17 09:30:00,88.65,88.68,88.56,88.66,13600.0,58.3137,58.3335,58.2545,58.3203,13600.0
2012-08-17 10:00:00,88.62,88.72,88.62,88.67,3900.0,58.294,58.3598,58.294,58.3269,3900.0
2012-08-17 10:30:00,88.72,88.74,88.68,88.71,5900.0,58.3598,58.3729,58.3335,58.3532,5900.0
2012-08-17 11:00:00,88.73,88.77,88.71,88.76,9300.0,58.3664,58.3927,58.3532,58.3861,9300.0
2012-08-17 11:30:00,88.76,88.77,88.71,88.74,9100.0,58.3861,58.3927,58.3532,58.3729,9100.0
2012-08-17 12:00:00,88.74,88.75,88.72,88.75,2000.0,58.3729,58.3795,58.3598,58.3795,2000.0
2012-08-17 12:30:00,88.74,88.75,88.7,88.7,9500.0,58.3729,58.3795,58.3466,58.3466,9500.0
2012-08-17 13:00:00,88.72,88.72,88.66,88.69,5200.0,58.3598,58.3598,58.3203,58.34,5200.0
2012-08-17 13:30:00,88.67,88.71,88.66,88.71,10100.0,58.3269,58.3532,58.3203,58.3532,10100.0
2012-08-17 14:00:00,88.7,88.73,88.7,88.73,8900.0,58.3466,58.3664,58.3466,58.3664,8900.0
2012-08-17 14:30:00,88.7,88.7,88.66,88.68,11100.0,58.3466,58.3466,58.3203,58.3335,11100.0
2012-08-17 15:00:00,88.69,88.71,88.66,88.7,33100.0,58.34,58.3532,58.3203,58.3466,33100.0
2012-08-17 15:30:00,88.7,88.72,88.68,88.7,18200.0,58.3466,58.3598,58.3335,58.3466,18200.0
2012-08-20 09:30:00,88.71,88.73,88.64,88.73,29400.0,58.3532,58.3664,58.3072,58.3664,29400.0
2012-08-20 10:00:00,88.75,88.78,88.73,88.78,9900.0,58.3795,58.3993,58.3664,58.3993,9900.0
2012-08-20 10:30:00,88.79,88.79,88.74,88.76,14600.0,58.4058,58.4058,58.3729,58.3861,14600.0
2012-08-20 11:00:00,88.78,88.79,88.77,88.78,3800.0,58.3993,58.4058,58.3927,58.3993,3800.0
2012-08-20 11:30:00,88.78,88.78,88.74,88.76,35800.0,58.3993,58.3993,58.3729,58.3861,35800.0
2012-08-20 12:00:00,88.76,88.78,88.75,88.77,58900.0,58.3861,58.3993,58.3795,58.3927,58900.0
2012-08-20 12:30:00,88.77,88.8,88.77,88.78,65500.0,58.3927,58.4124,58.3927,58.3993,65500.0
2012-08-20 13:00:00,88.77,88.8,88.77,88.8,8400.0,58.3927,58.4124,58.3927,58.4124,8400.0
2012-08-20 13:30:00,88.81,88.82,88.79,88.8,29000.0,58.419,58.4256,58.4058,58.4124,29000.0
2012-08-20 14:00:00,88.81,88.81,88.78,88.79,138700.0,58.419,58.419,58.3993,58.4058,138700.0
2012-08-20 14:30:00,88.78,88.79,88.74,88.77,45500.0,58.3993,58.4058,58.3729,58.3927,45500.0
2012-08-20 15:00:00,88.79,88.79,88.75,88.78,7100.0,58.4058,58.4058,58.3795,58.3993,7100.0
2012-08-20 15:30:00,88.77,88.79,88.76,88.79,13000.0,58.3927,58.4058,58.3861,58.4058,13000.0
2012-08-21 09:30:00,88.7,88.7,88.61,88.67,17300.0,58.3466,58.3466,58.2874,58.3269,17300.0
2012-08-21 10:00:00,88.67,88.68,88.61,88.62,10800.0,58.3269,58.3335,58.2874,58.294,10800.0
2012-08-21 10:30:00,88.61,88.65,88.59,88.61,11700.0,58.2874,58.3137,58.2743,58.2874,11700.0
2012-08-21 11:00:00,88.61,88.61,88.54,88.59,14200.0,58.2874,58.2874,58.2414,58.2743,14200.0
2012-08-21 11:30:00,88.58,88.6,88.56,88.6,37300.0,58.2677,58.2808,58.2545,58.2808,37300.0
2012-08-21 12:00:00,88.6,88.63,88.57,88.63,32400.0,58.2808,58.3006,58.2611,58.3006,32400.0
2012-08-21 12:30:00,88.63,88.67,88.62,88.67,4300.0,58.3006,58.3269,58.294,58.3269,4300.0
2012-08-21 13:00:00,88.64,88.69,88.64,88.69,4200.0,58.3072,58.34,58.3072,58.34,4200.0
2012-08-21 13:30:00,88.65,88.71,88.65,88.7,3100.0,58.3137,58.3532,58.3137,58.3466,3100.0
2012-08-21 14:00:00,88.7,88.76,88.68,88.74,8000.0,58.3466,58.3861,58.3335,58.3729,8000.0
2012-08-21 14:30:00,88.74,88.79,88.74,88.79,10600.0,58.3729,58.4058,58.3729,58.4058,10600.0
2012-08-21 15:00:00,88.79,88.82,88.78,88.82,21600.0,58.4058,58.4256,58.3993,58.4256,21600.0
2012-08-21 15:30:00,88.8,88.83,88.77,88.82,19500.0,58.4124,58.4321,58.3927,58.4256,19500.0
2012-08-22 09:30:00,89.04,89.04,89.0,89.02,35100.0,58.5703,58.5703,58.544,58.5571,35100.0
2012-08-22 10:00:00,89.03,89.04,89.02,89.04,14500.0,58.5637,58.5703,58.5571,58.5703,14500.0
2012-08-22 10:30:00,89.04,89.04,89.03,89.03,10200.0,58.5703,58.5703,58.5637,58.5637,10200.0
2012-08-22 11:00:00,89.03,89.09,89.02,89.09,8500.0,58.5637,58.6032,58.5571,58.6032,8500.0
2012-08-22 11:30:00,89.09,89.1,89.05,89.06,5900.0,58.6032,58.6097,58.5769,58.5834,5900.0
2012-08-22 12:00:00,89.06,89.08,89.05,89.08,3900.0,58.5834,58.5966,58.5769,58.5966,3900.0
2012-08-22 12:30:00,89.08,89.09,89.07,89.08,38300.0,58.5966,58.6032,58.59,58.5966,38300.0
2012-08-22 13:00:00,89.07,89.08,89.06,89.06,4700.0,58.59,58.5966,58.5834,58.5834,4700.0
2012-08-22 13:30:00,89.07,89.11,89.06,89.1,13500.0,58.59,58.6163,58.5834,58.6097,13500.0
2012-08-22 14:00:00,89.12,89.26,89.11,89.25,15400.0,58.6229,58.715,58.6163,58.7084,15400.0
2012-08-22 14:30:00,89.25,89.27,89.18,89.18,19800.0,58.7084,58.7216,58.6624,58.6624,19800.0
2012-08-22 15:00:00,89.23,89.28,89.2,89.28,7900.0,58.6953,58.7281,58.6755,58.7281,7900.0
2012-08-22 15:30:00,89.28,89.35,89.25,89.33,21000.0,58.7281,58.7742,58.7084,58.761,21000.0
2012-08-23 09:30:00,89.45,89.5,89.45,89.45,20800.0,58.84,58.8729,58.84,58.84,20800.0
2012-08-23 10:00:00,89.48,89.53,89.47,89.52,9400.0,58.8597,58.8926,58.8531,58.886,9400.0
2012-08-23 10:30:00,89.5,89.52,89.46,89.46,5300.0,58.8729,58.886,58.8466,58.8466,5300.0
2012-08-23 11:00:00,89.49,89.51,89.46,89.49,4900.0,58.8663,58.8794,58.8466,58.8663,4900.0
2012-08-23 11:30:00,89.48,89.51,89.47,89.47,5000.0,58.8597,58.8794,58.8531,58.8531,5000.0
2012-08-23 12:00:00,89.49,89.5,89.47,89.5,6100.0,58.8663,58.8729,58.8531,58.8729,6100.0
2012-08-23 12:30:00,89.5,89.5,89.46,89.48,7800.0,58.8729,58.8729,58.8466,58.8597,7800.0
2012-08-23 13:00:00,89.47,89.49,89.45,89.48,3800.0,58.8531,58.8663,58.84,58.8597,3800.0
2012-08-23 13:30:00,89.48,89.52,89.48,89.5,6400.0,58.8597,58.886,58.8597,58.8729,6400.0
2012-08-23 14:00:00,89.49,89.52,89.49,89.49,3600.0,58.8663,58.886,58.8663,58.8663,3600.0
2012-08-23 14:30:00,89.46,89.53,89.46,89.52,13800.0,58.8466,58.8926,58.8466,58.886,13800.0
2012-08-23 15:00:00,89.52,89.52,89.47,89.51,9000.0,58.886,58.886,58.8531,58.8794,9000.0
2012-08-23 15:30:00,89.51,89.51,89.49,89.51,12800.0,58.8794,58.8794,58.8663,58.8794,12800.0
2012-08-24 09:30:00,89.55,89.57,89.5,89.56,18200.0,58.9058,58.9189,58.8729,58.9123,18200.0
2012-08-24 10:00:00,89.56,89.57,89.54,89.55,11700.0,58.9123,58.9189,58.8992,58.9058,11700.0
2012-08-24 10:30:00,89.55,89.55,89.49,89.54,12700.0,58.9058,58.9058,58.8663,58.8992,12700.0
2012-08-24 11:00:00,89.5,89.54,89.41,89.41,19300.0,58.8729,58.8992,58.8137,58.8137,19300.0
2012-08-24 11:30:00,89.4,89.44,89.35,89.4,35800.0,58.8071,58.8334,58.7742,58.8071,35800.0
2012-08-24 12:00:00,89.41,89.45,89.38,89.39,10500.0,58.8137,58.84,58.7939,58.8005,10500.0
2012-08-24 12:30:00,89.38,89.43,89.38,89.41,8800.0,58.7939,58.8268,58.7939,58.8137,8800.0
2012-08-24 13:00:00,89.43,89.46,89.42,89.43,3500.0,58.8268,58.8466,58.8202,58.8268,3500.0
2012-08-24 13:30:00,89.43,89.44,89.35,89.38,9800.0,58.8268,58.8334,58.7742,58.7939,9800.0
2012-08-24 14:00:00,89.4,89.41,89.37,89.41,5500.0,58.8071,58.8137,58.7874,58.8137,5500.0
2012-08-24 14:30:00,89.38,89.42,89.38,89.38,4400.0,58.7939,58.8202,58.7939,58.7939,4400.0
2012-08-24 15:00:00,89.41,89.41,89.38,89.4,6100.0,58.8137,58.8137,58.7939,58.8071,6100.0
2012-08-24 15:30:00,89.39,89.4,89.37,89.39,12700.0,58.8005,58.8071,58.7874,58.8005,12700.0
2012-08-27 09:30:00,89.52,89.55,89.43,89.43,155900.0,58.886,58.9058,58.8268,58.8268,155900.0
2012-08-27 10:00:00,89.47,89.48,89.44,89.47,5300.0,58.8531,58.8597,58.8334,58.8531,5300.0
2012-08-27 10:30:00,89.47,89.5,89.46,89.48,25600.0,58.8531,58.8729,58.8466,58.8597,25600.0
2012-08-27 11:00:00,89.48,89.5,89.48,89.5,23600.0,58.8597,58.8729,58.8597,58.8729,23600.0
2012-08-27 11:30:00,89.49,89.5,89.47,89.49,8100.0,58.8663,58.8729,58.8531,58.8663,8100.0
2012-08-27 12:00:00,89.46,89.5,89.46,89.5,19000.0,58.8466,58.8729,58.8466,58.8729,19000.0
2012-08-27 12:30:00,89.49,89.5,89.47,89.5,3400.0,58.8663,58.8729,58.8531,58.8729,3400.0
2012-08-27 13:00:00,89.49,89.5,89.44,89.48,56300.0,58.8663,58.8729,58.8334,58.8597,56300.0
2012-08-27 13:30:00,89.48,89.5,89.48,89.48,14300.0,58.8597,58.8729,58.8597,58.8597,14300.0
2012-08-27 14:00:00,89.5,89.5,89.47,89.49,30000.0,58.8729,58.8729,58.8531,58.8663,30000.0
2012-08-27 14:30:00,89.5,89.5,89.47,89.5,5500.0,58.8729,58.8729,58.8531,58.8729,5500.0
2012-08-27 15:00:00,89.48,89.48,89.43,89.45,45200.0,58.8597,58.8597,58.8268,58.84,45200.0
2012-08-27 15:30:00,89.43,89.45,89.42,89.44,27900.0,58.8268,58.84,58.8202,58.8334,27900.0
2012-08-28 09:30:00,89.55,89.56,89.48,89.53,16100.0,58.9058,58.9123,58.8597,58.8926,16100.0
2012-08-28 10:00:00,89.54,89.56,89.51,89.54,22300.0,58.8992,58.9123,58.8794,58.8992,22300.0
2012-08-28 10:30:00,89.55,89.57,89.52,89.54,9600.0,58.9058,58.9189,58.886,58.8992,9600.0
2012-08-28 11:00:00,89.54,89.59,89.52,89.56,8800.0,58.8992,58.9321,58.886,58.9123,8800.0
2012-08-28 11:30:00,89.57,89.6,89.55,89.59,8900.0,58.9189,58.9386,58.9058,58.9321,8900.0
2012-08-28 12:00:00,89.6,89.6,89.56,89.59,16400.0,58.9386,58.9386,58.9123,58.9321,16400.0
2012-08-28 12:30:00,89.59,89.59,89.56,89.58,5400.0,58.9321,58.9321,58.9123,58.9255,5400.0
2012-08-28 13:00:00,89.56,89.61,89.56,89.59,13100.0,58.9123,58.9452,58.9123,58.9321,13100.0
2012-08-28 13:30:00,89.6,89.64,89.56,89.64,6800.0,58.9386,58.965,58.9123,58.965,6800.0
2012-08-28 14:00:00,89.59,89.66,89.59,89.61,18100.0,58.9321,58.9781,58.9321,58.9452,18100.0
2012-08-28 14:30:00,89.61,89.61,89.56,89.6,10000.0,58.9452,58.9452,58.9123,58.9386,10000.0
2012-08-28 15:00:00,89.59,89.59,89.55,89.57,17100.0,58.9321,58.9321,58.9058,58.9189,17100.0
2012-08-28 15:30:00,89.57,89.58,89.55,89.56,8000.0,58.9189,58.9255,58.9058,58.9123,8000.0
2012-08-29 09:30:00,89.56,89.59,89.49,89.49,26300.0,58.9123,58.9321,58.8663,58.8663,26300.0
2012-08-29 10:00:00,89.49,89.49,89.42,89.44,16700.0,58.8663,58.8663,58.8202,58.8334,16700.0
2012-08-29 10:30:00,89.44,89.5,89.44,89.49,20800.0,58.8334,58.8729,58.8334,58.8663,20800.0
2012-08-29 11:00:00,89.49,89.49,89.45,89.47,3200.0,58.8663,58.8663,58.84,58.8531,3200.0
2012-08-29 11:30:00,89.44,89.45,89.41,89.42,6000.0,58.8334,58.84,58.8137,58.8202,6000.0
2012-08-29 12:00:00,89.45,89.48,89.42,89.46,5500.0,58.84,58.8597,58.8202,58.8466,5500.0
2012-08-29 12:30:00,89.45,89.47,89.4,89.46,8300.0,58.84,58.8531,58.8071,58.8466,8300.0
2012-08-29 13:00:00,89.45,89.47,89.43,89.46,5400.0,58.84,58.8531,58.8268,58.8466,5400.0
2012-08-29 13:30:00,89.43,89.54,89.42,89.49,7800.0,58.8268,58.8992,58.8202,58.8663,7800.0
2012-08-29 14:00:00,89.53,89.53,89.45,89.5,10100.0,58.8926,58.8926,58.84,58.8729,10100.0
2012-08-29 14:30:00,89.48,89.54,89.45,89.52,9700.0,58.8597,58.8992,58.84,58.886,9700.0
2012-08-29 15:00:00,89.51,89.55,89.51,89.55,5700.0,58.8794,58.9058,58.8794,58.9058,5700.0
2012-08-29 15:30:00,89.55,89.55,89.51,89.53,18000.0,58.9058,58.9058,58.8794,58.8926,18000.0
2012-08-30 09:30:00,89.7,89.7,89.64,89.7,11900.0,59.0044,59.0044,58.965,59.0044,11900.0
2012-08-30 10:00:00,89.69,89.73,89.67,89.73,17000.0,58.9978,59.0242,58.9847,59.0242,17000.0
2012-08-30 10:30:00,89.73,89.73,89.67,89.67,19000.0,59.0242,59.0242,58.9847,58.9847,19000.0
2012-08-30 11:00:00,89.69,89.7,89.61,89.61,6400.0,58.9978,59.0044,58.9452,58.9452,6400.0
2012-08-30 11:30:00,89.65,89.67,89.62,89.67,10100.0,58.9715,58.9847,58.9518,58.9847,10100.0
2012-08-30 12:00:00,89.68,89.68,89.62,89.66,7800.0,58.9913,58.9913,58.9518,58.9781,7800.0
2012-08-30 12:30:00,89.67,89.7,89.63,89.7,10200.0,58.9847,59.0044,58.9584,59.0044,10200.0
2012-08-30 13:00:00,89.7,89.7,89.67,89.7,12100.0,59.0044,59.0044,58.9847,59.0044,12100.0
2012-08-30 13:30:00,89.7,89.7,89.65,89.66,33800.0,59.0044,59.0044,58.9715,58.9781,33800.0
2012-08-30 14:00:00,89.65,89.66,89.65,89.66,28700.0,58.9715,58.9781,58.9715,58.9781,28700.0
2012-08-30 14:30:00,89.66,89.77,89.65,89.71,27000.0,58.9781,59.0505,58.9715,59.011,27000.0
2012-08-30 15:00:00,89.7,89.72,89.66,89.7,12900.0,59.0044,59.0176,58.9781,59.0044,12900.0
2012-08-30 15:30:00,89.67,89.71,89.67,89.69,14900.0,58.9847,59.011,58.9847,58.9978,14900.0
2012-08-31 09:30:00,89.75,89.75,89.63,89.73,20700.0,59.0373,59.0373,58.9584,59.0242,20700.0
2012-08-31 10:00:00,89.74,89.84,89.64,89.84,53000.0,59.0307,59.0965,58.965,59.0965,53000.0
2012-08-31 10:30:00,89.83,89.93,89.83,89.85,29100.0,59.0899,59.1557,59.0899,59.1031,29100.0
2012-08-31 11:00:00,89.81,89.88,89.79,89.88,9900.0,59.0768,59.1228,59.0636,59.1228,9900.0
2012-08-31 11:30:00,89.87,89.94,89.81,89.91,5300.0,59.1162,59.1623,59.0768,59.1426,5300.0
2012-08-31 12:00:00,89.92,89.95,89.89,89.95,16500.0,59.1491,59.1689,59.1294,59.1689,16500.0
2012-08-31 12:30:00,89.95,89.95,89.91,89.93,17600.0,59.1689,59.1689,59.1426,59.1557,17600.0
2012-08-31 13:00:00,89.93,89.95,89.91,89.95,3900.0,59.1557,59.1689,59.1426,59.1689,3900.0
2012-08-31 13:30:00,89.91,89.96,89.88,89.94,7900.0,59.1426,59.1755,59.1228,59.1623,7900.0
2012-08-31 14:00:00,89.95,90.0,89.9,89.92,8100.0,59.1689,59.2018,59.136,59.1491,8100.0
2012-08-31 14:30:00,89.99,90.05,89.92,90.05,9300.0,59.1952,59.2347,59.1491,59.2347,9300.0
2012-08-31 15:00:00,90.0,90.09,90.0,90.03,6600.0,59.2018,59.261,59.2018,59.2215,6600.0
2012-08-31 15:30:00,90.08,90.08,90.02,90.04,2600.0,59.2544,59.2544,59.2149,59.2281,2600.0
2012-09-04 09:30:00,89.9,89.9,89.78,89.82,28200.0,59.2883,59.2883,59.2092,59.2356,28200.0
2012-09-04 10:00:00,89.87,89.92,89.79,89.81,27500.0,59.2686,59.3015,59.2158,59.229,27500.0
2012-09-04 10:30:00,89.88,89.91,89.82,89.86,12200.0,59.2751,59.2949,59.2356,59.262,12200.0
2012-09-04 11:00:00,89.89,89.91,89.78,89.78,9800.0,59.2817,59.2949,59.2092,59.2092,9800.0
2012-09-04 11:30:00,89.78,89.82,89.74,89.77,20500.0,59.2092,59.2356,59.1828,59.2026,20500.0
2012-09-04 12:00:00,89.77,89.77,89.73,89.73,32900.0,59.2026,59.2026,59.1762,59.1762,32900.0
2012-09-04 12:30:00,89.72,89.74,89.65,89.65,9800.0,59.1696,59.1828,59.1235,59.1235,9800.0
2012-09-04 13:00:00,89.68,89.68,89.63,89.64,31600.0,59.1433,59.1433,59.1103,59.1169,31600.0
2012-09-04 13:30:00,89.64,89.66,89.62,89.64,49200.0,59.1169,59.1301,59.1037,59.1169,49200.0
2012-09-04 14:00:00,89.65,89.76,89.63,89.75,44900.0,59.1235,59.196,59.1103,59.1894,44900.0
2012-09-04 14:30:00,89.75,89.8,89.71,89.76,33800.0,59.1894,59.2224,59.163,59.196,33800.0
2012-09-04 15:00:00,89.76,89.79,89.75,89.79,71700.0,59.196,59.2158,59.1894,59.2158,71700.0
2012-09-04 15:30:00,89.79,89.81,89.71,89.71,86300.0,59.2158,59.229,59.163,59.163,86300.0
2012-09-05 09:30:00,89.71,89.78,89.68,89.76,17200.0,59.163,59.2092,59.1433,59.196,17200.0
2012-09-05 10:00:00,89.79,89.81,89.74,89.78,8400.0,59.2158,59.229,59.1828,59.2092,8400.0
2012-09-05 10:30:00,89.77,89.89,89.75,89.8,87200.0,59.2026,59.2817,59.1894,59.2224,87200.0
2012-09-05 11:00:00,89.85,89.85,89.73,89.78,35500.0,59.2554,59.2554,59.1762,59.2092,35500.0
2012-09-05 11:30:00,89.75,89.76,89.7,89.73,8700.0,59.1894,59.196,59.1564,59.1762,8700.0
2012-09-05 12:00:00,89.75,89.75,89.72,89.74,3800.0,59.1894,59.1894,59.1696,59.1828,3800.0
2012-09-05 12:30:00,89.72,89.78,89.71,89.76,5600.0,59.1696,59.2092,59.163,59.196,5600.0
2012-09-05 13:00:00,89.76,89.78,89.72,89.75,10400.0,59.196,59.2092,59.1696,59.1894,10400.0
2012-09-05 13:30:00,89.76,89.76,89.71,89.73,6700.0,59.196,59.196,59.163,59.1762,6700.0
2012-09-05 14:00:00,89.74,89.78,89.7,89.71,48100.0,59.1828,59.2092,59.1564,59.163,48100.0
2012-09-05 14:30:00,89.71,89.76,89.66,89.76,17800.0,59.163,59.196,59.1301,59.196,17800.0
2012-09-05 15:00:00,89.76,89.76,89.73,89.73,10800.0,59.196,59.196,59.1762,59.1762,10800.0
2012-09-05 15:30:00,89.76,89.79,89.75,89.77,15300.0,59.196,59.2158,59.1894,59.2026,15300.0
2012-09-06 09:30:00,89.61,89.61,89.46,89.56,30800.0,59.0971,59.0971,58.9982,59.0641,30800.0
2012-09-06 10:00:00,89.56,89.57,89.49,89.49,5900.0,59.0641,59.0707,59.0179,59.0179,5900.0
2012-09-06 10:30:00,89.49,89.51,89.42,89.45,9600.0,59.0179,59.0311,58.9718,58.9916,9600.0
2012-09-06 11:00:00,89.46,89.52,89.43,89.52,8200.0,58.9982,59.0377,58.9784,59.0377,8200.0
2012-09-06 11:30:00,89.53,89.54,89.45,89.48,16300.0,59.0443,59.0509,58.9916,59.0114,16300.0
2012-09-06 12:00:00,89.48,89.54,89.45,89.54,9900.0,59.0114,59.0509,58.9916,59.0509,9900.0
2012-09-06 12:30:00,89.54,89.54,89.51,89.51,9400.0,59.0509,59.0509,59.0311,59.0311,9400.0
2012-09-06 13:00:00,89.49,89.51,89.45,89.46,42200.0,59.0179,59.0311,58.9916,58.9982,42200.0
2012-09-06 13:30:00,89.44,89.49,89.43,89.48,17500.0,58.985,59.0179,58.9784,59.0114,17500.0
2012-09-06 14:00:00,89.48,89.53,89.45,89.51,27000.0,59.0114,59.0443,58.9916,59.0311,27000.0
2012-09-06 14:30:00,89.51,89.52,89.46,89.5,17600.0,59.0311,59.0377,58.9982,59.0245,17600.0
2012-09-06 15:00:00,89.49,89.49,89.44,89.47,29500.0,59.0179,59.0179,58.985,59.0048,29500.0
2012-09-06 15:30:00,89.47,89.47,89.44,89.46,37200.0,59.0048,59.0048,58.985,58.9982,37200.0
2012-09-07 09:30:00,89.87,89.89,89.78,89.8,17500.0,59.2686,59.2817,59.2092,59.2224,17500.0
2012-09-07 10:00:00,89.82,89.87,89.79,89.79,24300.0,59.2356,59.2686,59.2158,59.2158,24300.0
2012-09-07 10:30:00,89.78,89.85,89.78,89.79,6000.0,59.2092,59.2554,59.2092,59.2158,6000.0
2012-09-07 11:00:00,89.81,89.81,89.77,89.78,26100.0,59.229,59.229,59.2026,59.2092,26100.0
2012-09-07 11:30:00,89.78,89.79,89.76,89.76,38700.0,59.2092,59.2158,59.196,59.196,38700.0
2012-09-07 12:00:00,89.77,89.8,89.72,89.79,8400.0,59.2026,59.2224,59.1696,59.2158,8400.0
2012-09-07 12:30:00,89.77,89.79,89.7,89.71,20900.0,59.2026,59.2158,59.1564,59.163,20900.0
2012-09-07 13:00:00,89.71,89.71,89.63,89.66,9300.0,59.163,59.163,59.1103,59.1301,9300.0
2012-09-07 13:30:00,89.61,89.65,89.6,89.65,14600.0,59.0971,59.1235,59.0905,59.1235,14600.0
2012-09-07 14:00:00,89.65,89.67,89.62,89.67,4700.0,59.1235,59.1367,59.1037,59.1367,4700.0
2012-09-07 14:30:00,89.62,89.66,89.55,89.58,17100.0,59.1037,59.1301,59.0575,59.0773,17100.0
2012-09-07 15:00:00,89.58,89.63,89.56,89.57,13900.0,59.0773,59.1103,59.0641,59.0707,13900.0
2012-09-07 15:30:00,89.57,89.58,89.57,89.58,15400.0,59.0707,59.0773,59.0707,59.0773,15400.0
2012-09-10 09:30:00,89.58,89.62,89.57,89.59,12800.0,59.0773,59.1037,59.0707,59.0839,12800.0
2012-09-10 10:00:00,89.62,89.62,89.59,89.59,13200.0,59.1037,59.1037,59.0839,59.0839,13200.0
2012-09-10 10:30:00,89.6,89.6,89.58,89.6,6900.0,59.0905,59.0905,59.0773,59.0905,6900.0
2012-09-10 11:00:00,89.62,89.62,89.51,89.54,9800.0,59.1037,59.1037,59.0311,59.0509,9800.0
2012-09-10 11:30:00,89.57,89.62,89.57,89.6,7600.0,59.0707,59.1037,59.0707,59.0905,7600.0
2012-09-10 12:00:00,89.62,89.64,89.58,89.62,11500.0,59.1037,59.1169,59.0773,59.1037,11500.0
2012-09-10 12:30:00,89.61,89.62,89.54,89.58,11700.0,59.0971,59.1037,59.0509,59.0773,11700.0
2012-09-10 13:00:00,89.58,89.6,89.51,89.56,33500.0,59.0773,59.0905,59.0311,59.0641,33500.0
2012-09-10 13:30:00,89.56,89.56,89.51,89.52,6300.0,59.0641,59.0641,59.0311,59.0377,6300.0
2012-09-10 14:00:00,89.52,89.53,89.5,89.53,5600.0,59.0377,59.0443,59.0245,59.0443,5600.0
2012-09-10 14:30:00,89.53,89.55,89.51,89.53,7300.0,59.0443,59.0575,59.0311,59.0443,7300.0
2012-09-10 15:00:00,89.54,89.62,89.51,89.61,17800.0,59.0509,59.1037,59.0311,59.0971,17800.0
2012-09-10 15:30:00,89.6,89.65,89.56,89.65,19900.0,59.0905,59.1235,59.0641,59.1235,19900.0
2012-09-11 09:30:00,89.65,89.66,89.57,89.62,33600.0,59.1235,59.1301,59.0707,59.1037,33600.0
2012-09-11 10:00:00,89.63,89.63,89.59,89.6,12800.0,59.1103,59.1103,59.0839,59.0905,12800.0
2012-09-11 10:30:00,89.62,89.62,89.56,89.59,7800.0,59.1037,59.1037,59.0641,59.0839,7800.0
2012-09-11 11:00:00,89.56,89.59,89.51,89.57,28900.0,59.0641,59.0839,59.0311,59.0707,28900.0
2012-09-11 11:30:00,89.55,89.61,89.53,89.6,1800.0,59.0575,59.0971,59.0443,59.0905,1800.0
2012-09-11 12:00:00,89.59,89.61,89.56,89.57,4700.0,59.0839,59.0971,59.0641,59.0707,4700.0
2012-09-11 12:30:00,89.6,89.61,89.59,89.61,5900.0,59.0905,59.0971,59.0839,59.0971,5900.0
2012-09-11 13:00:00,89.59,89.68,89.59,89.68,12100.0,59.0839,59.1433,59.0839,59.1433,12100.0
2012-09-11 13:30:00,89.64,89.67,89.57,89.57,10500.0,59.1169,59.1367,59.0707,59.0707,10500.0
2012-09-11 14:00:00,89.58,89.63,89.58,89.62,10300.0,59.0773,59.1103,59.0773,59.1037,10300.0
2012-09-11 14:30:00,89.62,89.62,89.55,89.55,5300.0,59.1037,59.1037,59.0575,59.0575,5300.0
2012-09-11 15:00:00,89.58,89.6,89.55,89.59,10000.0,59.0773,59.0905,59.0575,59.0839,10000.0
2012-09-11 15:30:00,89.57,89.6,89.55,89.57,8500.0,59.0707,59.0905,59.0575,59.0707,8500.0
2012-09-12 09:30:00,89.39,89.39,89.31,89.36,24000.0,58.952,58.952,58.8992,58.9322,24000.0
2012-09-12 10:00:00,89.32,89.38,89.32,89.33,6600.0,58.9058,58.9454,58.9058,58.9124,6600.0
2012-09-12 10:30:00,89.36,89.41,89.36,89.38,7700.0,58.9322,58.9652,58.9322,58.9454,7700.0
2012-09-12 11:00:00,89.36,89.4,89.35,89.4,24400.0,58.9322,58.9586,58.9256,58.9586,24400.0
2012-09-12 11:30:00,89.39,89.43,89.37,89.41,9400.0,58.952,58.9784,58.9388,58.9652,9400.0
2012-09-12 12:00:00,89.41,89.41,89.35,89.4,6900.0,58.9652,58.9652,58.9256,58.9586,6900.0
2012-09-12 12:30:00,89.4,89.41,89.35,89.38,17900.0,58.9586,58.9652,58.9256,58.9454,17900.0
2012-09-12 13:00:00,89.38,89.39,89.3,89.37,24500.0,58.9454,58.952,58.8926,58.9388,24500.0
2012-09-12 13:30:00,89.37,89.38,89.33,89.34,6000.0,58.9388,58.9454,58.9124,58.919,6000.0
2012-09-12 14:00:00,89.34,89.34,89.3,89.32,26300.0,58.919,58.919,58.8926,58.9058,26300.0
2012-09-12 14:30:00,89.31,89.36,89.31,89.35,17500.0,58.8992,58.9322,58.8992,58.9256,17500.0
2012-09-12 15:00:00,89.34,89.39,89.32,89.39,51800.0,58.919,58.952,58.9058,58.952,51800.0
2012-09-12 15:30:00,89.39,89.39,89.35,89.36,67100.0,58.952,58.952,58.9256,58.9322,67100.0
2012-09-13 09:30:00,89.52,89.61,89.51,89.61,37800.0,59.0377,59.0971,59.0311,59.0971,37800.0
2012-09-13 10:00:00,89.6,89.6,89.55,89.57,10600.0,59.0905,59.0905,59.0575,59.0707,10600.0
2012-09-13 10:30:00,89.55,89.56,89.47,89.52,11000.0,59.0575,59.0641,59.0048,59.0377,11000.0
2012-09-13 11:00:00,89.51,89.52,89.48,89.5,14100.0,59.0311,59.0377,59.0114,59.0245,14100.0
2012-09-13 11:30:00,89.51,89.61,89.51,89.61,19800.0,59.0311,59.0971,59.0311,59.0971,19800.0
2012-09-13 12:00:00,89.6,89.65,89.53,89.61,8500.0,59.0905,59.1235,59.0443,59.0971,8500.0
2012-09-13 12:30:00,89.61,89.62,89.0,89.16,70600.0,59.0971,59.1037,58.6948,58.8003,70600.0
2012-09-13 13:00:00,89.18,89.43,89.17,89.36,12900.0,58.8135,58.9784,58.8069,58.9322,12900.0
2012-09-13 13:30:00,89.42,89.42,89.31,89.35,39300.0,58.9718,58.9718,58.8992,58.9256,39300.0
2012-09-13 14:00:00,89.3,89.46,89.3,89.44,48900.0,58.8926,58.9982,58.8926,58.985,48900.0
2012-09-13 14:30:00,89.44,89.61,89.41,89.58,26200.0,58.985,59.0971,58.9652,59.0773,26200.0
2012-09-13 15:00:00,89.56,89.68,89.56,89.63,16000.0,59.0641,59.1433,59.0641,59.1103,16000.0
2012-09-13 15:30:00,89.65,89.67,89.6,89.61,11800.0,59.1235,59.1367,59.0905,59.0971,11800.0
2012-09-14 09:30:00,89.34,89.37,89.17,89.17,57400.0,58.919,58.9388,58.8069,58.8069,57400.0
2012-09-14 10:00:00,89.22,89.22,89.0,89.12,28900.0,58.8399,58.8399,58.6948,58.7739,28900.0
2012-09-14 10:30:00,89.12,89.12,89.02,89.05,21600.0,58.7739,58.7739,58.708,58.7278,21600.0
2012-09-14 11:00:00,89.06,89.22,89.04,89.18,75700.0,58.7344,58.8399,58.7212,58.8135,75700.0
2012-09-14 11:30:00,89.14,89.23,89.14,89.22,5400.0,58.7871,58.8465,58.7871,58.8399,5400.0
2012-09-14 12:00:00,89.22,89.22,89.16,89.16,7300.0,58.8399,58.8399,58.8003,58.8003,7300.0
2012-09-14 12:30:00,89.15,89.16,89.1,89.15,8300.0,58.7937,58.8003,58.7607,58.7937,8300.0
2012-09-14 13:00:00,89.14,89.15,89.11,89.15,21400.0,58.7871,58.7937,58.7673,58.7937,21400.0
2012-09-14 13:30:00,89.15,89.15,89.06,89.06,5200.0,58.7937,58.7937,58.7344,58.7344,5200.0
2012-09-14 14:00:00,89.07,89.15,89.07,89.11,5300.0,58.741,58.7937,58.741,58.7673,5300.0
2012-09-14 14:30:00,89.15,89.19,89.06,89.08,7800.0,58.7937,58.8201,58.7344,58.7476,7800.0
2012-09-14 15:00:00,89.11,89.15,89.07,89.1,22300.0,58.7673,58.7937,58.741,58.7607,22300.0
2012-09-14 15:30:00,89.15,89.15,89.08,89.13,18500.0,58.7937,58.7937,58.7476,58.7805,18500.0
2012-09-17 09:30:00,89.18,89.29,89.18,89.29,15900.0,58.8135,58.886,58.8135,58.886,15900.0
2012-09-17 10:00:00,89.26,89.3,89.26,89.29,16500.0,58.8663,58.8926,58.8663,58.886,16500.0
2012-09-17 10:30:00,89.28,89.35,89.27,89.35,9400.0,58.8795,58.9256,58.8729,58.9256,9400.0
2012-09-17 11:00:00,89.31,89.4,89.29,89.33,17900.0,58.8992,58.9586,58.886,58.9124,17900.0
2012-09-17 11:30:00,89.36,89.37,89.32,89.36,14900.0,58.9322,58.9388,58.9058,58.9322,14900.0
2012-09-17 12:00:00,89.32,89.39,89.32,89.33,7500.0,58.9058,58.952,58.9058,58.9124,7500.0
2012-09-17 12:30:00,89.33,89.39,89.33,89.34,16000.0,58.9124,58.952,58.9124,58.919,16000.0
2012-09-17 13:00:00,89.32,89.37,89.32,89.37,8600.0,58.9058,58.9388,58.9058,58.9388,8600.0
2012-09-17 13:30:00,89.37,89.37,89.28,89.33,16600.0,58.9388,58.9388,58.8795,58.9124,16600.0
2012-09-17 14:00:00,89.33,89.37,89.21,89.27,97200.0,58.9124,58.9388,58.8333,58.8729,97200.0
2012-09-17 14:30:00,89.28,89.34,89.27,89.32,8700.0,58.8795,58.919,58.8729,58.9058,8700.0
2012-09-17 15:00:00,89.32,89.33,89.27,89.32,7300.0,58.9058,58.9124,58.8729,58.9058,7300.0
2012-09-17 15:30:00,89.33,89.36,89.3,89.3,14700.0,58.9124,58.9322,58.8926,58.8926,14700.0
2012-09-18 09:30:00,89.55,89.61,89.43,89.6,62600.0,59.0575,59.0971,58.9784,59.0905,62600.0
2012-09-18 10:00:00,89.56,89.57,89.51,89.55,34500.0,59.0641,59.0707,59.0311,59.0575,34500.0
2012-09-18 10:30:00,89.54,89.57,89.51,89.53,3700.0,59.0509,59.0707,59.0311,59.0443,3700.0
2012-09-18 11:00:00,89.53,89.55,89.45,89.45,6900.0,59.0443,59.0575,58.9916,58.9916,6900.0
2012-09-18 11:30:00,89.5,89.54,89.47,89.53,10300.0,59.0245,59.0509,59.0048,59.0443,10300.0
2012-09-18 12:00:00,89.5,89.56,89.5,89.56,27600.0,59.0245,59.0641,59.0245,59.0641,27600.0
2012-09-18 12:30:00,89.56,89.57,89.47,89.51,23500.0,59.0641,59.0707,59.0048,59.0311,23500.0
2012-09-18 13:00:00,89.51,89.53,89.43,89.47,8100.0,59.0311,59.0443,58.9784,59.0048,8100.0
2012-09-18 13:30:00,89.49,89.53,89.48,89.52,13900.0,59.0179,59.0443,59.0114,59.0377,13900.0
2012-09-18 14:00:00,89.5,89.54,89.5,89.5,9900.0,59.0245,59.0509,59.0245,59.0245,9900.0
2012-09-18 14:30:00,89.5,89.51,89.42,89.42,20400.0,59.0245,59.0311,58.9718,58.9718,20400.0
2012-09-18 15:00:00,89.44,89.45,89.41,89.45,10700.0,58.985,58.9916,58.9652,58.9916,10700.0
2012-09-18 15:30:00,89.43,89.47,89.42,89.47,15100.0,58.9784,59.0048,58.9718,59.0048,15100.0
2012-09-19 09:30:00,89.67,89.7,89.62,89.67,16400.0,59.1367,59.1564,59.1037,59.1367,16400.0
2012-09-19 10:00:00,89.66,89.67,89.56,89.63,12600.0,59.1301,59.1367,59.0641,59.1103,12600.0
2012-09-19 10:30:00,89.65,89.66,89.62,89.65,33600.0,59.1235,59.1301,59.1037,59.1235,33600.0
2012-09-19 11:00:00,89.64,89.65,89.55,89.56,9100.0,59.1169,59.1235,59.0575,59.0641,9100.0
2012-09-19 11:30:00,89.57,89.64,89.55,89.58,12600.0,59.0707,59.1169,59.0575,59.0773,12600.0
2012-09-19 12:00:00,89.55,89.61,89.54,89.59,7400.0,59.0575,59.0971,59.0509,59.0839,7400.0
2012-09-19 12:30:00,89.54,89.57,89.51,89.56,7700.0,59.0509,59.0707,59.0311,59.0641,7700.0
2012-09-19 13:00:00,89.59,89.6,89.55,89.6,19600.0,59.0839,59.0905,59.0575,59.0905,19600.0
2012-09-19 13:30:00,89.6,89.64,89.55,89.64,14900.0,59.0905,59.1169,59.0575,59.1169,14900.0
2012-09-19 14:00:00,89.63,89.64,89.58,89.59,14600.0,59.1103,59.1169,59.0773,59.0839,14600.0
2012-09-19 14:30:00,89.6,89.63,89.59,89.61,6400.0,59.0905,59.1103,59.0839,59.0971,6400.0
2012-09-19 15:00:00,89.61,89.62,89.58,89.62,9000.0,59.0971,59.1037,59.0773,59.1037,9000.0
2012-09-19 15:30:00,89.59,89.63,89.59,89.63,17600.0,59.0839,59.1103,59.0839,59.1103,17600.0
2012-09-20 09:30:00,89.79,89.82,89.76,89.81,12000.0,59.2158,59.2356,59.196,59.229,12000.0
2012-09-20 10:00:00,89.8,89.8,89.71,89.76,17700.0,59.2224,59.2224,59.163,59.196,17700.0
2012-09-20 10:30:00,89.74,89.76,89.7,89.72,7600.0,59.1828,59.196,59.1564,59.1696,7600.0
2012-09-20 11:00:00,89.73,89.75,89.7,89.72,12200.0,59.1762,59.1894,59.1564,59.1696,12200.0
2012-09-20 11:30:00,89.73,89.73,89.68,89.7,15100.0,59.1762,59.1762,59.1433,59.1564,15100.0
2012-09-20 12:00:00,89.68,89.73,89.64,89.73,21000.0,59.1433,59.1762,59.1169,59.1762,21000.0
2012-09-20 12:30:00,89.73,89.75,89.7,89.71,18200.0,59.1762,59.1894,59.1564,59.163,18200.0
2012-09-20 13:00:00,89.7,89.7,89.6,89.63,9200.0,59.1564,59.1564,59.0905,59.1103,9200.0
2012-09-20 13:30:00,89.63,89.67,89.61,89.65,11800.0,59.1103,59.1367,59.0971,59.1235,11800.0
2012-09-20 14:00:00,89.64,89.65,89.52,89.52,19100.0,59.1169,59.1235,59.0377,59.0377,19100.0
2012-09-20 14:30:00,89.54,89.61,89.54,89.58,22000.0,59.0509,59.0971,59.0509,59.0773,22000.0
2012-09-20 15:00:00,89.58,89.61,89.54,89.58,12800.0,59.0773,59.0971,59.0509,59.0773,12800.0
2012-09-20 15:30:00,89.6,89.65,89.57,89.63,9600.0,59.0905,59.1235,59.0707,59.1103,9600.0
2012-09-21 09:30:00,89.56,89.58,89.51,89.56,38200.0,59.0641,59.0773,59.0311,59.0641,38200.0
2012-09-21 10:00:00,89.57,89.61,89.57,89.6,2500.0,59.0707,59.0971,59.0707,59.0905,2500.0
2012-09-21 10:30:00,89.6,89.63,89.57,89.63,9200.0,59.0905,59.1103,59.0707,59.1103,9200.0
2012-09-21 11:00:00,89.63,89.67,89.59,89.64,7600.0,59.1103,59.1367,59.0839,59.1169,7600.0
2012-09-21 11:30:00,89.66,89.66,89.59,89.59,9600.0,59.1301,59.1301,59.0839,59.0839,9600.0
2012-09-21 12:00:00,89.58,89.65,89.58,89.64,13700.0,59.0773,59.1235,59.0773,59.1169,13700.0
2012-09-21 12:30:00,89.64,89.69,89.62,89.63,6500.0,59.1169,59.1498,59.1037,59.1103,6500.0
2012-09-21 13:00:00,89.65,89.75,89.64,89.69,12100.0,59.1235,59.1894,59.1169,59.1498,12100.0
2012-09-21 13:30:00,89.71,89.75,89.68,89.73,27000.0,59.163,59.1894,59.1433,59.1762,27000.0
2012-09-21 14:00:00,89.72,89.74,89.69,89.73,10100.0,59.1696,59.1828,59.1498,59.1762,10100.0
2012-09-21 14:30:00,89.69,89.74,89.69,89.73,13000.0,59.1498,59.1828,59.1498,59.1762,13000.0
2012-09-21 15:00:00,89.72,89.74,89.7,89.72,21800.0,59.1696,59.1828,59.1564,59.1696,21800.0
2012-09-21 15:30:00,89.73,89.79,89.72,89.78,64000.0,59.1762,59.2158,59.1696,59.2092,64000.0
2012-09-24 09:30:00,89.8,89.87,89.79,89.87,8800.0,59.2224,59.2686,59.2158,59.2686,8800.0
2012-09-24 10:00:00,89.85,89.92,89.84,89.9,20600.0,59.2554,59.3015,59.2488,59.2883,20600.0
2012-09-24 10:30:00,89.89,89.91,89.84,89.89,5700.0,59.2817,59.2949,59.2488,59.2817,5700.0
2012-09-24 11:00:00,89.87,89.9,89.86,89.88,8900.0,59.2686,59.2883,59.262,59.2751,8900.0
2012-09-24 11:30:00,89.88,89.89,89.87,89.88,3600.0,59.2751,59.2817,59.2686,59.2751,3600.0
2012-09-24 12:00:00,89.89,89.89,89.84,89.88,41900.0,59.2817,59.2817,59.2488,59.2751,41900.0
2012-09-24 12:30:00,89.89,89.89,89.83,89.86,7000.0,59.2817,59.2817,59.2422,59.262,7000.0
2012-09-24 13:00:00,89.86,89.88,89.84,89.86,4700.0,59.262,59.2751,59.2488,59.262,4700.0
2012-09-24 13:30:00,89.87,89.89,89.85,89.89,7400.0,59.2686,59.2817,59.2554,59.2817,7400.0
2012-09-24 14:00:00,89.89,89.89,89.85,89.85,28300.0,59.2817,59.2817,59.2554,59.2554,28300.0
2012-09-24 14:30:00,89.85,89.86,89.81,89.85,5200.0,59.2554,59.262,59.229,59.2554,5200.0
2012-09-24 15:00:00,89.86,89.86,89.83,89.86,15200.0,59.262,59.262,59.2422,59.262,15200.0
2012-09-24 15:30:00,89.86,89.89,89.84,89.85,14600.0,59.262,59.2817,59.2488,59.2554,14600.0
2012-09-25 09:30:00,89.92,89.94,89.86,89.9,19100.0,59.3015,59.3147,59.262,59.2883,19100.0
2012-09-25 10:00:00,89.89,89.89,89.8,89.84,14600.0,59.2817,59.2817,59.2224,59.2488,14600.0
2012-09-25 10:30:00,89.84,89.84,89.78,89.81,22400.0,59.2488,59.2488,59.2092,59.229,22400.0
2012-09-25 11:00:00,89.79,89.83,89.78,89.82,14800.0,59.2158,59.2422,59.2092,59.2356,14800.0
2012-09-25 11:30:00,89.82,89.87,89.81,89.83,16500.0,59.2356,59.2686,59.229,59.2422,16500.0
2012-09-25 12:00:00,89.83,89.86,89.81,89.84,7300.0,59.2422,59.262,59.229,59.2488,7300.0
2012-09-25 12:30:00,89.85,89.89,89.83,89.89,4800.0,59.2554,59.2817,59.2422,59.2817,4800.0
2012-09-25 13:00:00,89.89,89.9,89.86,89.88,9900.0,59.2817,59.2883,59.262,59.2751,9900.0
2012-09-25 13:30:00,89.88,89.96,89.88,89.93,10000.0,59.2751,59.3279,59.2751,59.3081,10000.0
2012-09-25 14:00:00,89.92,89.97,89.9,89.96,20300.0,59.3015,59.3345,59.2883,59.3279,20300.0
2012-09-25 14:30:00,89.97,90.0,89.94,89.99,27300.0,59.3345,59.3543,59.3147,59.3477,27300.0
2012-09-25 15:00:00,90.01,90.05,89.96,90.03,12600.0,59.3609,59.3873,59.3279,59.3741,12600.0
2012-09-25 15:30:00,90.02,90.05,90.0,90.04,39900.0,59.3675,59.3873,59.3543,59.3807,39900.0
2012-09-26 09:30:00,90.11,90.14,90.06,90.1,15000.0,59.4268,59.4466,59.3939,59.4202,15000.0
2012-09-26 10:00:00,90.15,90.16,90.11,90.14,12300.0,59.4532,59.4598,59.4268,59.4466,12300.0
2012-09-26 10:30:00,90.13,90.14,90.12,90.14,17400.0,59.44,59.4466,59.4334,59.4466,17400.0
2012-09-26 11:00:00,90.12,90.14,90.12,90.12,16900.0,59.4334,59.4466,59.4334,59.4334,16900.0
2012-09-26 11:30:00,90.13,90.13,90.11,90.11,6000.0,59.44,59.44,59.4268,59.4268,6000.0
2012-09-26 12:00:00,90.06,90.12,90.05,90.06,3600.0,59.3939,59.4334,59.3873,59.3939,3600.0
2012-09-26 12:30:00,90.11,90.12,90.05,90.1,5300.0,59.4268,59.4334,59.3873,59.4202,5300.0
2012-09-26 13:00:00,90.13,90.15,90.1,90.15,12900.0,59.44,59.4532,59.4202,59.4532,12900.0
2012-09-26 13:30:00,90.12,90.23,90.12,90.2,4700.0,59.4334,59.506,59.4334,59.4862,4700.0
2012-09-26 14:00:00,90.2,90.24,90.16,90.2,5800.0,59.4862,59.5126,59.4598,59.4862,5800.0
2012-09-26 14:30:00,90.22,90.24,90.17,90.22,4300.0,59.4994,59.5126,59.4664,59.4994,4300.0
2012-09-26 15:00:00,90.23,90.25,90.21,90.25,6000.0,59.506,59.5192,59.4928,59.5192,6000.0
2012-09-26 15:30:00,90.25,90.28,90.22,90.24,14400.0,59.5192,59.5389,59.4994,59.5126,14400.0
2012-09-27 09:30:00,90.16,90.21,90.12,90.21,15700.0,59.4598,59.4928,59.4334,59.4928,15700.0
2012-09-27 10:00:00,90.2,90.24,90.16,90.19,9400.0,59.4862,59.5126,59.4598,59.4796,9400.0
2012-09-27 10:30:00,90.19,90.21,90.17,90.18,7300.0,59.4796,59.4928,59.4664,59.473,7300.0
2012-09-27 11:00:00,90.18,90.22,90.14,90.17,59500.0,59.473,59.4994,59.4466,59.4664,59500.0
2012-09-27 11:30:00,90.19,90.23,90.15,90.18,20100.0,59.4796,59.506,59.4532,59.473,20100.0
2012-09-27 12:00:00,90.18,90.19,90.11,90.12,14900.0,59.473,59.4796,59.4268,59.4334,14900.0
2012-09-27 12:30:00,90.15,90.18,90.12,90.14,3000.0,59.4532,59.473,59.4334,59.4466,3000.0
2012-09-27 13:00:00,90.16,90.19,90.1,90.18,6900.0,59.4598,59.4796,59.4202,59.473,6900.0
2012-09-27 13:30:00,90.18,90.19,90.1,90.17,8100.0,59.473,59.4796,59.4202,59.4664,8100.0
2012-09-27 14:00:00,90.17,90.19,90.12,90.19,12000.0,59.4664,59.4796,59.4334,59.4796,12000.0
2012-09-27 14:30:00,90.19,90.21,90.15,90.16,4400.0,59.4796,59.4928,59.4532,59.4598,4400.0
2012-09-27 15:00:00,90.21,90.23,90.17,90.19,12400.0,59.4928,59.506,59.4664,59.4796,12400.0
2012-09-27 15:30:00,90.19,90.22,90.13,90.16,31300.0,59.4796,59.4994,59.44,59.4598,31300.0
2012-09-28 09:30:00,90.26,90.32,90.21,90.31,7500.0,59.5258,59.5653,59.4928,59.5587,7500.0
2012-09-28 10:00:00,90.28,90.3,90.24,90.25,3400.0,59.5389,59.5521,59.5126,59.5192,3400.0
2012-09-28 10:30:00,90.32,90.33,90.27,90.31,12500.0,59.5653,59.5719,59.5324,59.5587,12500.0
2012-09-28 11:00:00,90.29,90.33,90.28,90.3,11900.0,59.5455,59.5719,59.5389,59.5521,11900.0
2012-09-28 11:30:00,90.32,90.32,90.21,90.21,10400.0,59.5653,59.5653,59.4928,59.4928,10400.0
2012-09-28 12:00:00,90.22,90.27,90.11,90.19,17400.0,59.4994,59.5324,59.4268,59.4796,17400.0
2012-09-28 12:30:00,90.21,90.21,90.16,90.16,4900.0,59.4928,59.4928,59.4598,59.4598,4900.0
2012-09-28 13:00:00,90.14,90.19,90.13,90.19,5400.0,59.4466,59.4796,59.44,59.4796,5400.0
2012-09-28 13:30:00,90.14,90.21,90.14,90.21,3500.0,59.4466,59.4928,59.4466,59.4928,3500.0
2012-09-28 14:00:00,90.19,90.24,90.16,90.24,11400.0,59.4796,59.5126,59.4598,59.5126,11400.0
2012-09-28 14:30:00,90.25,90.25,90.14,90.22,16400.0,59.5192,59.5192,59.4466,59.4994,16400.0
2012-09-28 15:00:00,90.23,90.28,90.14,90.28,5700.0,59.506,59.5389,59.4466,59.5389,5700.0
2012-09-28 15:30:00,90.27,90.29,90.24,90.27,21100.0,59.5324,59.5455,59.5126,59.5324,21100.0
2012-10-01 09:30:00,90.02,90.16,90.02,90.13,76100.0,59.5124,59.6049,59.5124,59.5851,76100.0
2012-10-01 10:00:00,90.1,90.1,90.0,90.02,8800.0,59.5653,59.5653,59.4992,59.5124,8800.0
2012-10-01 10:30:00,90.05,90.09,90.01,90.04,14100.0,59.5322,59.5587,59.5058,59.5256,14100.0
2012-10-01 11:00:00,90.05,90.1,90.04,90.1,7000.0,59.5322,59.5653,59.5256,59.5653,7000.0
2012-10-01 11:30:00,90.11,90.15,90.06,90.15,9900.0,59.5719,59.5983,59.5388,59.5983,9900.0
2012-10-01 12:00:00,90.14,90.15,90.1,90.1,9600.0,59.5917,59.5983,59.5653,59.5653,9600.0
2012-10-01 12:30:00,90.12,90.21,90.12,90.15,81400.0,59.5785,59.638,59.5785,59.5983,81400.0
2012-10-01 13:00:00,90.21,90.22,90.16,90.2,4800.0,59.638,59.6446,59.6049,59.6314,4800.0
2012-10-01 13:30:00,90.21,90.22,90.16,90.16,13200.0,59.638,59.6446,59.6049,59.6049,13200.0
2012-10-01 14:00:00,90.16,90.2,90.16,90.2,11500.0,59.6049,59.6314,59.6049,59.6314,11500.0
2012-10-01 14:30:00,90.2,90.22,90.15,90.2,30200.0,59.6314,59.6446,59.5983,59.6314,30200.0
2012-10-01 15:00:00,90.16,90.21,90.16,90.21,10700.0,59.6049,59.638,59.6049,59.638,10700.0
2012-10-01 15:30:00,90.18,90.23,90.18,90.22,25000.0,59.6182,59.6512,59.6182,59.6446,25000.0
2012-10-02 09:30:00,90.15,90.18,90.09,90.18,13900.0,59.5983,59.6182,59.5587,59.6182,13900.0
2012-10-02 10:00:00,90.19,90.23,90.18,90.23,7600.0,59.6248,59.6512,59.6182,59.6512,7600.0
2012-10-02 10:30:00,90.23,90.23,90.17,90.23,9700.0,59.6512,59.6512,59.6116,59.6512,9700.0
2012-10-02 11:00:00,90.19,90.24,90.19,90.23,38900.0,59.6248,59.6578,59.6248,59.6512,38900.0
2012-10-02 11:30:00,90.22,90.25,90.21,90.25,5300.0,59.6446,59.6644,59.638,59.6644,5300.0
2012-10-02 12:00:00,90.26,90.28,90.21,90.26,5300.0,59.6711,59.6843,59.638,59.6711,5300.0
2012-10-02 12:30:00,90.24,90.27,90.21,90.22,5900.0,59.6578,59.6777,59.638,59.6446,5900.0
2012-10-02 13:00:00,90.24,90.25,90.2,90.2,6500.0,59.6578,59.6644,59.6314,59.6314,6500.0
2012-10-02 13:30:00,90.2,90.24,90.17,90.24,7000.0,59.6314,59.6578,59.6116,59.6578,7000.0
2012-10-02 14:00:00,90.24,90.25,90.2,90.23,3600.0,59.6578,59.6644,59.6314,59.6512,3600.0
2012-10-02 14:30:00,90.23,90.26,90.21,90.23,16600.0,59.6512,59.6711,59.638,59.6512,16600.0
2012-10-02 15:00:00,90.23,90.26,90.21,90.25,23600.0,59.6512,59.6711,59.638,59.6644,23600.0
2012-10-02 15:30:00,90.26,90.26,90.22,90.23,33000.0,59.6711,59.6711,59.6446,59.6512,33000.0
2012-10-03 09:30:00,90.26,90.29,90.22,90.28,47000.0,59.6711,59.6909,59.6446,59.6843,47000.0
2012-10-03 10:00:00,90.24,90.28,90.19,90.25,22900.0,59.6578,59.6843,59.6248,59.6644,22900.0
2012-10-03 10:30:00,90.21,90.3,90.21,90.29,26800.0,59.638,59.6975,59.638,59.6909,26800.0
2012-10-03 11:00:00,90.28,90.29,90.21,90.27,44300.0,59.6843,59.6909,59.638,59.6777,44300.0
2012-10-03 11:30:00,90.27,90.27,90.22,90.25,22000.0,59.6777,59.6777,59.6446,59.6644,22000.0
2012-10-03 12:00:00,90.26,90.28,90.24,90.28,6000.0,59.6711,59.6843,59.6578,59.6843,6000.0
2012-10-03 12:30:00,90.28,90.28,90.25,90.27,11200.0,59.6843,59.6843,59.6644,59.6777,11200.0
2012-10-03 13:00:00,90.25,90.31,90.25,90.28,23100.0,59.6644,59.7041,59.6644,59.6843,23100.0
2012-10-03 13:30:00,90.29,90.34,90.27,90.32,13300.0,59.6909,59.7239,59.6777,59.7107,13300.0
2012-10-03 14:00:00,90.32,90.36,90.3,90.36,14500.0,59.7107,59.7372,59.6975,59.7372,14500.0
2012-10-03 14:30:00,90.31,90.36,90.31,90.31,6800.0,59.7041,59.7372,59.7041,59.7041,6800.0
2012-10-03 15:00:00,90.35,90.36,90.31,90.32,5600.0,59.7306,59.7372,59.7041,59.7107,5600.0
2012-10-03 15:30:00,90.33,90.36,90.31,90.36,19600.0,59.7173,59.7372,59.7041,59.7372,19600.0
2012-10-04 09:30:00,90.21,90.25,90.18,90.21,16700.0,59.638,59.6644,59.6182,59.638,16700.0
2012-10-04 10:00:00,90.21,90.25,90.16,90.17,7700.0,59.638,59.6644,59.6049,59.6116,7700.0
2012-10-04 10:30:00,90.17,90.25,90.17,90.25,9400.0,59.6116,59.6644,59.6116,59.6644,9400.0
2012-10-04 11:00:00,90.25,90.29,90.19,90.23,23300.0,59.6644,59.6909,59.6248,59.6512,23300.0
2012-10-04 11:30:00,90.25,90.25,90.19,90.22,13400.0,59.6644,59.6644,59.6248,59.6446,13400.0
2012-10-04 12:00:00,90.25,90.29,90.21,90.25,7300.0,59.6644,59.6909,59.638,59.6644,7300.0
2012-10-04 12:30:00,90.25,90.27,90.23,90.27,6100.0,59.6644,59.6777,59.6512,59.6777,6100.0
2012-10-04 13:00:00,90.25,90.29,90.19,90.22,27000.0,59.6644,59.6909,59.6248,59.6446,27000.0
2012-10-04 13:30:00,90.25,90.25,90.2,90.2,13100.0,59.6644,59.6644,59.6314,59.6314,13100.0
2012-10-04 14:00:00,90.23,90.24,90.15,90.18,6000.0,59.6512,59.6578,59.5983,59.6182,6000.0
2012-10-04 14:30:00,90.19,90.21,90.13,90.14,12300.0,59.6248,59.638,59.5851,59.5917,12300.0
2012-10-04 15:00:00,90.15,90.17,90.1,90.1,8300.0,59.5983,59.6116,59.5653,59.5653,8300.0
2012-10-04 15:30:00,90.12,90.13,90.1,90.13,31800.0,59.5785,59.5851,59.5653,59.5851,31800.0
2012-10-05 09:30:00,90.03,90.04,89.91,90.01,39000.0,59.519,59.5256,59.4397,59.5058,39000.0
2012-10-05 10:00:00,89.95,90.03,89.95,90.03,5400.0,59.4661,59.519,59.4661,59.519,5400.0
2012-10-05 10:30:00,90.03,90.06,90.0,90.03,11700.0,59.519,59.5388,59.4992,59.519,11700.0
2012-10-05 11:00:00,90.05,90.08,90.01,90.04,90800.0,59.5322,59.5521,59.5058,59.5256,90800.0
2012-10-05 11:30:00,90.04,90.05,89.98,89.98,3000.0,59.5256,59.5322,59.4859,59.4859,3000.0
2012-10-05 12:00:00,90.03,90.05,90.01,90.05,10200.0,59.519,59.5322,59.5058,59.5322,10200.0
2012-10-05 12:30:00,90.03,90.05,90.01,90.03,4500.0,59.519,59.5322,59.5058,59.519,4500.0
2012-10-05 13:00:00,90.02,90.03,89.97,89.99,4000.0,59.5124,59.519,59.4793,59.4926,4000.0
2012-10-05 13:30:00,89.96,90.01,89.96,90.0,3100.0,59.4727,59.5058,59.4727,59.4992,3100.0
2012-10-05 14:00:00,90.01,90.01,89.89,89.92,48000.0,59.5058,59.5058,59.4264,59.4463,48000.0
2012-10-05 14:30:00,89.92,89.94,89.87,89.94,7900.0,59.4463,59.4595,59.4132,59.4595,7900.0
2012-10-05 15:00:00,89.94,89.96,89.9,89.94,11100.0,59.4595,59.4727,59.4331,59.4595,11100.0
2012-10-05 15:30:00,89.94,89.94,89.89,89.89,17000.0,59.4595,59.4595,59.4264,59.4264,17000.0
2012-10-08 09:30:00,90.09,90.11,90.02,90.11,42400.0,59.5587,59.5719,59.5124,59.5719,42400.0
2012-10-08 10:00:00,90.15,90.17,90.02,90.02,54700.0,59.5983,59.6116,59.5124,59.5124,54700.0
2012-10-08 10:30:00,90.02,90.1,90.0,90.06,18000.0,59.5124,59.5653,59.4992,59.5388,18000.0
2012-10-08 11:00:00,90.06,90.13,90.02,90.13,16500.0,59.5388,59.5851,59.5124,59.5851,16500.0
2012-10-08 11:30:00,90.12,90.13,90.06,90.13,6200.0,59.5785,59.5851,59.5388,59.5851,6200.0
2012-10-08 12:00:00,90.13,90.13,90.04,90.04,8900.0,59.5851,59.5851,59.5256,59.5256,8900.0
2012-10-08 12:30:00,90.04,90.12,90.03,90.07,6900.0,59.5256,59.5785,59.519,59.5454,6900.0
2012-10-08 13:00:00,90.05,90.13,90.05,90.11,13700.0,59.5322,59.5851,59.5322,59.5719,13700.0
2012-10-08 13:30:00,90.07,90.13,90.07,90.12,6300.0,59.5454,59.5851,59.5454,59.5785,6300.0
2012-10-08 14:00:00,90.13,90.14,90.09,90.13,6300.0,59.5851,59.5917,59.5587,59.5851,6300.0
2012-10-08 14:30:00,90.11,90.16,90.11,90.16,10700.0,59.5719,59.6049,59.5719,59.6049,10700.0
2012-10-08 15:00:00,90.14,90.16,90.12,90.16,3100.0,59.5917,59.6049,59.5785,59.6049,3100.0
2012-10-08 15:30:00,90.15,90.16,90.1,90.13,11000.0,59.5983,59.6049,59.5653,59.5851,11000.0
2012-10-09 09:30:00,90.01,90.04,89.94,90.04,23800.0,59.5058,59.5256,59.4595,59.5256,23800.0
2012-10-09 10:00:00,90.05,90.05,89.59,90.03,8700.0,59.5322,59.5322,59.2281,59.519,8700.0
2012-10-09 10:30:00,90.03,90.06,90.0,90.03,21800.0,59.519,59.5388,59.4992,59.519,21800.0
2012-10-09 11:00:00,90.03,90.13,90.01,90.13,6500.0,59.519,59.5851,59.5058,59.5851,6500.0
2012-10-09 11:30:00,90.07,90.1,90.04,90.04,72600.0,59.5454,59.5653,59.5256,59.5256,72600.0
2012-10-09 12:00:00,90.1,90.1,90.05,90.1,8400.0,59.5653,59.5653,59.5322,59.5653,8400.0
2012-10-09 12:30:00,90.08,90.09,90.02,90.06,24800.0,59.5521,59.5587,59.5124,59.5388,24800.0
2012-10-09 13:00:00,90.03,90.08,90.03,90.08,7300.0,59.519,59.5521,59.519,59.5521,7300.0
2012-10-09 13:30:00,90.07,90.08,90.04,90.06,4000.0,59.5454,59.5521,59.5256,59.5388,4000.0
2012-10-09 14:00:00,90.06,90.07,90.04,90.05,8900.0,59.5388,59.5454,59.5256,59.5322,8900.0
2012-10-09 14:30:00,90.07,90.07,90.0,90.02,23700.0,59.5454,59.5454,59.4992,59.5124,23700.0
2012-10-09 15:00:00,90.03,90.05,89.97,90.05,23100.0,59.519,59.5322,59.4793,59.5322,23100.0
2012-10-09 15:30:00,90.0,90.08,90.0,90.07,26500.0,59.4992,59.5521,59.4992,59.5454,26500.0
2012-10-10 09:30:00,89.94,89.95,89.92,89.94,8200.0,59.4595,59.4661,59.4463,59.4595,8200.0
2012-10-10 10:00:00,89.91,89.91,89.85,89.86,8000.0,59.4397,59.4397,59.4,59.4066,8000.0
2012-10-10 10:30:00,89.89,89.92,89.88,89.91,11100.0,59.4264,59.4463,59.4198,59.4397,11100.0
2012-10-10 11:00:00,89.91,89.93,89.89,89.9,9500.0,59.4397,59.4529,59.4264,59.4331,9500.0
2012-10-10 11:30:00,89.93,90.0,89.89,90.0,4300.0,59.4529,59.4992,59.4264,59.4992,4300.0
2012-10-10 12:00:00,90.01,90.01,89.93,89.98,9000.0,59.5058,59.5058,59.4529,59.4859,9000.0
2012-10-10 12:30:00,89.99,90.03,89.97,90.02,5200.0,59.4926,59.519,59.4793,59.5124,5200.0
2012-10-10 13:00:00,90.05,90.14,90.05,90.08,16000.0,59.5322,59.5917,59.5322,59.5521,16000.0
2012-10-10 13:30:00,90.14,90.18,90.08,90.15,10500.0,59.5917,59.6182,59.5521,59.5983,10500.0
2012-10-10 14:00:00,90.18,90.18,90.11,90.12,12100.0,59.6182,59.6182,59.5719,59.5785,12100.0
2012-10-10 14:30:00,90.13,90.16,90.11,90.13,7400.0,59.5851,59.6049,59.5719,59.5851,7400.0
2012-10-10 15:00:00,90.14,90.15,90.1,90.15,25100.0,59.5917,59.5983,59.5653,59.5983,25100.0
2012-10-10 15:30:00,90.15,90.2,90.14,90.15,17700.0,59.5983,59.6314,59.5917,59.5983,17700.0
2012-10-11 09:30:00,89.97,90.02,89.9,90.02,12700.0,59.4793,59.5124,59.4331,59.5124,12700.0
2012-10-11 10:00:00,90.0,90.01,89.93,90.0,10900.0,59.4992,59.5058,59.4529,59.4992,10900.0
2012-10-11 10:30:00,89.99,90.02,89.96,89.99,14200.0,59.4926,59.5124,59.4727,59.4926,14200.0
2012-10-11 11:00:00,90.02,90.1,89.97,90.09,5400.0,59.5124,59.5653,59.4793,59.5587,5400.0
2012-10-11 11:30:00,90.09,90.09,90.02,90.02,12700.0,59.5587,59.5587,59.5124,59.5124,12700.0
2012-10-11 12:00:00,90.04,90.16,90.03,90.15,8200.0,59.5256,59.6049,59.519,59.5983,8200.0
2012-10-11 12:30:00,90.16,90.16,90.07,90.13,24500.0,59.6049,59.6049,59.5454,59.5851,24500.0
2012-10-11 13:00:00,90.14,90.2,90.0,90.11,34300.0,59.5917,59.6314,59.4992,59.5719,34300.0
2012-10-11 13:30:00,90.19,90.24,90.11,90.2,8300.0,59.6248,59.6578,59.5719,59.6314,8300.0
2012-10-11 14:00:00,90.16,90.23,90.15,90.19,5100.0,59.6049,59.6512,59.5983,59.6248,5100.0
2012-10-11 14:30:00,90.19,90.23,90.14,90.23,9600.0,59.6248,59.6512,59.5917,59.6512,9600.0
2012-10-11 15:00:00,90.22,90.26,90.16,90.24,106200.0,59.6446,59.6711,59.6049,59.6578,106200.0
2012-10-11 15:30:00,90.24,90.27,90.18,90.27,26000.0,59.6578,59.6777,59.6182,59.6777,26000.0
2012-10-12 09:30:00,90.27,90.36,90.25,90.25,5000.0,59.6777,59.7372,59.6644,59.6644,5000.0
2012-10-12 10:00:00,90.28,90.33,90.25,90.31,2800.0,59.6843,59.7173,59.6644,59.7041,2800.0
2012-10-12 10:30:00,90.32,90.33,90.29,90.32,13600.0,59.7107,59.7173,59.6909,59.7107,13600.0
2012-10-12 11:00:00,90.32,90.36,90.28,90.36,6300.0,59.7107,59.7372,59.6843,59.7372,6300.0
2012-10-12 11:30:00,90.36,90.44,90.34,90.41,10100.0,59.7372,59.7901,59.7239,59.7702,10100.0
2012-10-12 12:00:00,90.39,90.43,90.34,90.41,16700.0,59.757,59.7834,59.7239,59.7702,16700.0
2012-10-12 12:30:00,90.4,90.42,90.38,90.42,13000.0,59.7636,59.7768,59.7504,59.7768,13000.0
2012-10-12 13:00:00,90.38,90.44,90.37,90.42,12500.0,59.7504,59.7901,59.7438,59.7768,12500.0
2012-10-12 13:30:00,90.39,90.43,90.33,90.38,8700.0,59.757,59.7834,59.7173,59.7504,8700.0
2012-10-12 14:00:00,90.34,90.37,90.27,90.32,23200.0,59.7239,59.7438,59.6777,59.7107,23200.0
2012-10-12 14:30:00,90.32,90.33,90.27,90.27,17500.0,59.7107,59.7173,59.6777,59.6777,17500.0
2012-10-12 15:00:00,90.32,90.32,90.25,90.29,6000.0,59.7107,59.7107,59.6644,59.6909,6000.0
2012-10-12 15:30:00,90.3,90.33,90.24,90.32,19700.0,59.6975,59.7173,59.6578,59.7107,19700.0
2012-10-15 09:30:00,90.37,90.39,90.31,90.38,14600.0,59.7438,59.757,59.7041,59.7504,14600.0
2012-10-15 10:00:00,90.38,90.42,90.35,90.37,6600.0,59.7504,59.7768,59.7306,59.7438,6600.0
2012-10-15 10:30:00,90.37,90.42,90.37,90.39,5500.0,59.7438,59.7768,59.7438,59.757,5500.0
2012-10-15 11:00:00,90.4,90.4,90.31,90.33,28300.0,59.7636,59.7636,59.7041,59.7173,28300.0
2012-10-15 11:30:00,90.35,90.39,90.31,90.39,5700.0,59.7306,59.757,59.7041,59.757,5700.0
2012-10-15 12:00:00,90.39,90.39,90.33,90.34,7700.0,59.757,59.757,59.7173,59.7239,7700.0
2012-10-15 12:30:00,90.35,90.35,90.31,90.34,5400.0,59.7306,59.7306,59.7041,59.7239,5400.0
2012-10-15 13:00:00,90.35,90.35,90.33,90.35,16700.0,59.7306,59.7306,59.7173,59.7306,16700.0
2012-10-15 13:30:00,90.35,90.39,90.32,90.33,8500.0,59.7306,59.757,59.7107,59.7173,8500.0
2012-10-15 14:00:00,90.35,90.36,90.27,90.34,8200.0,59.7306,59.7372,59.6777,59.7239,8200.0
2012-10-15 14:30:00,90.36,90.41,90.31,90.4,34100.0,59.7372,59.7702,59.7041,59.7636,34100.0
2012-10-15 15:00:00,90.36,90.4,90.36,90.4,93000.0,59.7372,59.7636,59.7372,59.7636,93000.0
2012-10-15 15:30:00,90.41,90.43,90.34,90.42,63700.0,59.7702,59.7834,59.7239,59.7768,63700.0
2012-10-16 09:30:00,90.3,90.3,90.21,90.25,12000.0,59.6975,59.6975,59.638,59.6644,12000.0
2012-10-16 10:00:00,90.24,90.26,90.2,90.25,7100.0,59.6578,59.6711,59.6314,59.6644,7100.0
2012-10-16 10:30:00,90.26,90.26,90.21,90.24,5600.0,59.6711,59.6711,59.638,59.6578,5600.0
2012-10-16 11:00:00,90.24,90.24,90.21,90.23,1800.0,59.6578,59.6578,59.638,59.6512,1800.0
2012-10-16 11:30:00,90.24,90.27,90.18,90.19,11600.0,59.6578,59.6777,59.6182,59.6248,11600.0
2012-10-16 12:00:00,90.24,90.26,90.2,90.23,20300.0,59.6578,59.6711,59.6314,59.6512,20300.0
2012-10-16 12:30:00,90.26,90.26,90.23,90.23,5800.0,59.6711,59.6711,59.6512,59.6512,5800.0
2012-10-16 13:00:00,90.28,90.29,90.24,90.29,3600.0,59.6843,59.6909,59.6578,59.6909,3600.0
2012-10-16 13:30:00,90.24,90.29,90.22,90.24,5100.0,59.6578,59.6909,59.6446,59.6578,5100.0
2012-10-16 14:00:00,90.22,90.24,90.16,90.2,8500.0,59.6446,59.6578,59.6049,59.6314,8500.0
2012-10-16 14:30:00,90.2,90.23,90.16,90.23,15200.0,59.6314,59.6512,59.6049,59.6512,15200.0
2012-10-16 15:00:00,90.23,90.26,90.2,90.26,21500.0,59.6512,59.6711,59.6314,59.6711,21500.0
2012-10-16 15:30:00,90.25,90.26,90.19,90.22,19500.0,59.6644,59.6711,59.6248,59.6446,19500.0
2012-10-17 09:30:00,90.13,90.14,90.04,90.05,8200.0,59.5851,59.5917,59.5256,59.5322,8200.0
2012-10-17 10:00:00,90.05,90.06,89.99,89.99,64700.0,59.5322,59.5388,59.4926,59.4926,64700.0
2012-10-17 10:30:00,90.0,90.02,89.94,90.0,8700.0,59.4992,59.5124,59.4595,59.4992,8700.0
2012-10-17 11:00:00,89.97,90.01,89.97,90.01,23900.0,59.4793,59.5058,59.4793,59.5058,23900.0
2012-10-17 11:30:00,90.01,90.03,90.0,90.03,13000.0,59.5058,59.519,59.4992,59.519,13000.0
2012-10-17 12:00:00,90.01,90.01,89.97,89.97,5600.0,59.5058,59.5058,59.4793,59.4793,5600.0
2012-10-17 12:30:00,89.99,90.02,89.97,89.97,3900.0,59.4926,59.5124,59.4793,59.4793,3900.0
2012-10-17 13:00:00,90.01,90.01,89.98,89.99,5900.0,59.5058,59.5058,59.4859,59.4926,5900.0
2012-10-17 13:30:00,89.99,90.01,89.97,89.99,6000.0,59.4926,59.5058,59.4793,59.4926,6000.0
2012-10-17 14:00:00,89.98,89.98,89.89,89.9,58600.0,59.4859,59.4859,59.4264,59.4331,58600.0
2012-10-17 14:30:00,89.93,89.93,89.88,89.91,9500.0,59.4529,59.4529,59.4198,59.4397,9500.0
2012-10-17 15:00:00,89.89,89.93,89.88,89.93,22300.0,59.4264,59.4529,59.4198,59.4529,22300.0
2012-10-17 15:30:00,89.93,89.93,89.87,89.93,29300.0,59.4529,59.4529,59.4132,59.4529,29300.0
2012-10-18 09:30:00,89.98,90.0,89.94,89.94,12800.0,59.4859,59.4992,59.4595,59.4595,12800.0
2012-10-18 10:00:00,89.93,90.03,89.88,90.03,6400.0,59.4529,59.519,59.4198,59.519,6400.0
2012-10-18 10:30:00,89.99,90.01,89.9,89.91,11000.0,59.4926,59.5058,59.4331,59.4397,11000.0
2012-10-18 11:00:00,89.89,89.92,89.85,89.92,6500.0,59.4264,59.4463,59.4,59.4463,6500.0
2012-10-18 11:30:00,89.91,89.91,89.83,89.87,13000.0,59.4397,59.4397,59.3868,59.4132,13000.0
2012-10-18 12:00:00,89.87,89.89,89.84,89.87,29000.0,59.4132,59.4264,59.3934,59.4132,29000.0
2012-10-18 12:30:00,89.87,89.95,89.85,89.9,7800.0,59.4132,59.4661,59.4,59.4331,7800.0
2012-10-18 13:00:00,89.9,89.94,89.85,89.89,6400.0,59.4331,59.4595,59.4,59.4264,6400.0
2012-10-18 13:30:00,89.9,89.93,89.88,89.92,3500.0,59.4331,59.4529,59.4198,59.4463,3500.0
2012-10-18 14:00:00,89.91,89.91,89.82,89.87,8400.0,59.4397,59.4397,59.3802,59.4132,8400.0
2012-10-18 14:30:00,89.88,89.91,89.84,89.87,12500.0,59.4198,59.4397,59.3934,59.4132,12500.0
2012-10-18 15:00:00,89.85,89.87,89.78,89.81,13500.0,59.4,59.4132,59.3537,59.3736,13500.0
2012-10-18 15:30:00,89.81,89.82,89.79,89.82,11800.0,59.3736,59.3802,59.3603,59.3802,11800.0
2012-10-19 09:30:00,89.86,89.92,89.83,89.88,22800.0,59.4066,59.4463,59.3868,59.4198,22800.0
2012-10-19 10:00:00,89.89,89.93,89.89,89.91,2900.0,59.4264,59.4529,59.4264,59.4397,2900.0
2012-10-19 10:30:00,89.92,89.93,89.89,89.9,11000.0,59.4463,59.4529,59.4264,59.4331,11000.0
2012-10-19 11:00:00,89.93,89.98,89.91,89.98,19400.0,59.4529,59.4859,59.4397,59.4859,19400.0
2012-10-19 11:30:00,89.96,90.07,89.93,90.05,8400.0,59.4727,59.5454,59.4529,59.5322,8400.0
2012-10-19 12:00:00,90.05,90.07,90.0,90.07,24900.0,59.5322,59.5454,59.4992,59.5454,24900.0
2012-10-19 12:30:00,90.09,90.09,90.01,90.06,8300.0,59.5587,59.5587,59.5058,59.5388,8300.0
2012-10-19 13:00:00,90.04,90.09,90.03,90.03,5100.0,59.5256,59.5587,59.519,59.519,5100.0
2012-10-19 13:30:00,90.01,90.07,90.01,90.07,5500.0,59.5058,59.5454,59.5058,59.5454,5500.0
2012-10-19 14:00:00,90.01,90.07,90.0,90.07,6500.0,59.5058,59.5454,59.4992,59.5454,6500.0
2012-10-19 14:30:00,90.08,90.08,89.99,90.04,13500.0,59.5521,59.5521,59.4926,59.5256,13500.0
2012-10-19 15:00:00,90.03,90.05,90.0,90.02,12200.0,59.519,59.5322,59.4992,59.5124,12200.0
2012-10-19 15:30:00,90.02,90.03,89.98,90.02,17000.0,59.5124,59.519,59.4859,59.5124,17000.0
2012-10-22 09:30:00,89.83,89.85,89.8,89.82,24300.0,59.3868,59.4,59.3669,59.3802,24300.0
2012-10-22 10:00:00,89.83,89.85,89.75,89.79,17900.0,59.3868,59.4,59.3339,59.3603,17900.0
2012-10-22 10:30:00,89.78,89.8,89.75,89.75,14300.0,59.3537,59.3669,59.3339,59.3339,14300.0
2012-10-22 11:00:00,89.75,89.82,89.75,89.82,6000.0,59.3339,59.3802,59.3339,59.3802,6000.0
2012-10-22 11:30:00,89.83,89.83,89.76,89.81,25600.0,59.3868,59.3868,59.3405,59.3736,25600.0
2012-10-22 12:00:00,89.82,89.84,89.78,89.82,20600.0,59.3802,59.3934,59.3537,59.3802,20600.0
2012-10-22 12:30:00,89.82,89.83,89.78,89.82,5000.0,59.3802,59.3868,59.3537,59.3802,5000.0
2012-10-22 13:00:00,89.79,89.84,89.79,89.84,3200.0,59.3603,59.3934,59.3603,59.3934,3200.0
2012-10-22 13:30:00,89.83,89.87,89.82,89.85,18100.0,59.3868,59.4132,59.3802,59.4,18100.0
2012-10-22 14:00:00,89.85,89.85,89.77,89.83,24600.0,59.4,59.4,59.3471,59.3868,24600.0
2012-10-22 14:30:00,89.83,89.83,89.77,89.8,14100.0,59.3868,59.3868,59.3471,59.3669,14100.0
2012-10-22 15:00:00,89.82,89.83,89.75,89.75,17700.0,59.3802,59.3868,59.3339,59.3339,17700.0
2012-10-22 15:30:00,89.75,89.78,89.68,89.75,16700.0,59.3339,59.3537,59.2876,59.3339,16700.0
2012-10-23 09:30:00,89.89,89.89,89.81,89.86,20000.0,59.4264,59.4264,59.3736,59.4066,20000.0
2012-10-23 10:00:00,89.91,89.92,89.81,89.9,15300.0,59.4397,59.4463,59.3736,59.4331,15300.0
2012-10-23 10:30:00,89.92,89.94,89.87,89.9,30800.0,59.4463,59.4595,59.4132,59.4331,30800.0
2012-10-23 11:00:00,89.91,89.91,89.84,89.88,11400.0,59.4397,59.4397,59.3934,59.4198,11400.0
2012-10-23 11:30:00,89.91,89.96,89.9,89.94,12500.0,59.4397,59.4727,59.4331,59.4595,12500.0
2012-10-23 12:00:00,89.95,89.95,89.89,89.89,25000.0,59.4661,59.4661,59.4264,59.4264,25000.0
2012-10-23 12:30:00,89.92,89.93,89.9,89.9,6100.0,59.4463,59.4529,59.4331,59.4331,6100.0
2012-10-23 13:00:00,89.9,89.98,89.9,89.97,9100.0,59.4331,59.4859,59.4331,59.4793,9100.0
2012-10-23 13:30:00,89.98,89.98,89.94,89.98,14300.0,59.4859,59.4859,59.4595,59.4859,14300.0
2012-10-23 14:00:00,89.94,89.98,89.9,89.97,8600.0,59.4595,59.4859,59.4331,59.4793,8600.0
2012-10-23 14:30:00,89.97,89.97,89.9,89.93,22600.0,59.4793,59.4793,59.4331,59.4529,22600.0
2012-10-23 15:00:00,89.96,89.99,89.94,89.98,20300.0,59.4727,59.4926,59.4595,59.4859,20300.0
2012-10-23 15:30:00,89.98,90.01,89.95,90.01,29100.0,59.4859,59.5058,59.4661,59.5058,29100.0
2012-10-24 09:30:00,89.9,89.92,89.86,89.92,12600.0,59.4331,59.4463,59.4066,59.4463,12600.0
2012-10-24 10:00:00,89.92,89.95,89.87,89.89,7100.0,59.4463,59.4661,59.4132,59.4264,7100.0
2012-10-24 10:30:00,89.91,89.92,89.89,89.89,6200.0,59.4397,59.4463,59.4264,59.4264,6200.0
2012-10-24 11:00:00,89.9,89.9,89.86,89.88,29700.0,59.4331,59.4331,59.4066,59.4198,29700.0
2012-10-24 11:30:00,89.89,89.92,89.86,89.9,8000.0,59.4264,59.4463,59.4066,59.4331,8000.0
2012-10-24 12:00:00,89.92,89.92,89.88,89.92,5600.0,59.4463,59.4463,59.4198,59.4463,5600.0
2012-10-24 12:30:00,89.89,89.97,89.88,89.91,9500.0,59.4264,59.4793,59.4198,59.4397,9500.0
2012-10-24 13:00:00,89.97,89.99,89.88,89.98,18300.0,59.4793,59.4926,59.4198,59.4859,18300.0
2012-10-24 13:30:00,89.97,89.97,89.91,89.92,4000.0,59.4793,59.4793,59.4397,59.4463,4000.0
2012-10-24 14:00:00,89.9,90.01,89.88,90.01,13500.0,59.4331,59.5058,59.4198,59.5058,13500.0
2012-10-24 14:30:00,89.96,90.0,89.94,89.95,9600.0,59.4727,59.4992,59.4595,59.4661,9600.0
2012-10-24 15:00:00,89.95,90.0,89.93,89.98,5800.0,59.4661,59.4992,59.4529,59.4859,5800.0
2012-10-24 15:30:00,89.97,89.97,89.91,89.93,23100.0,59.4793,59.4793,59.4397,59.4529,23100.0
2012-10-25 09:30:00,89.65,89.66,89.56,89.65,21000.0,59.2678,59.2744,59.2083,59.2678,21000.0
2012-10-25 10:00:00,89.63,89.74,89.63,89.74,12700.0,59.2546,59.3273,59.2546,59.3273,12700.0
2012-10-25 10:30:00,89.75,89.75,89.66,89.69,13600.0,59.3339,59.3339,59.2744,59.2942,13600.0
2012-10-25 11:00:00,89.69,89.82,89.68,89.82,12900.0,59.2942,59.3802,59.2876,59.3802,12900.0
2012-10-25 11:30:00,89.83,89.84,89.76,89.78,16200.0,59.3868,59.3934,59.3405,59.3537,16200.0
2012-10-25 12:00:00,89.82,89.82,89.77,89.77,1100.0,59.3802,59.3802,59.3471,59.3471,1100.0
2012-10-25 12:30:00,89.77,89.8,89.74,89.74,4600.0,59.3471,59.3669,59.3273,59.3273,4600.0
2012-10-25 13:00:00,89.74,89.75,89.65,89.65,21700.0,59.3273,59.3339,59.2678,59.2678,21700.0
2012-10-25 13:30:00,89.66,89.71,89.62,89.65,4600.0,59.2744,59.3074,59.2479,59.2678,4600.0
2012-10-25 14:00:00,89.64,89.69,89.64,89.66,8300.0,59.2612,59.2942,59.2612,59.2744,8300.0
2012-10-25 14:30:00,89.67,89.69,89.63,89.64,9500.0,59.281,59.2942,59.2546,59.2612,9500.0
2012-10-25 15:00:00,89.69,89.7,89.65,89.67,15800.0,59.2942,59.3008,59.2678,59.281,15800.0
2012-10-25 15:30:00,89.68,89.7,89.66,89.7,16400.0,59.2876,59.3008,59.2744,59.3008,16400.0
2012-10-26 09:30:00,89.87,89.9,89.78,89.86,34100.0,59.4132,59.4331,59.3537,59.4066,34100.0
2012-10-26 10:00:00,89.86,89.88,89.83,89.87,5800.0,59.4066,59.4198,59.3868,59.4132,5800.0
2012-10-26 10:30:00,89.9,89.95,89.89,89.93,9200.0,59.4331,59.4661,59.4264,59.4529,9200.0
2012-10-26 11:00:00,89.92,89.95,89.91,89.92,14600.0,59.4463,59.4661,59.4397,59.4463,14600.0
2012-10-26 11:30:00,89.93,89.97,89.91,89.96,10800.0,59.4529,59.4793,59.4397,59.4727,10800.0
2012-10-26 12:00:00,89.96,90.03,89.95,90.01,8100.0,59.4727,59.519,59.4661,59.5058,8100.0
2012-10-26 12:30:00,90.02,90.03,89.98,90.0,6000.0,59.5124,59.519,59.4859,59.4992,6000.0
2012-10-26 13:00:00,89.99,90.02,89.98,90.0,4200.0,59.4926,59.5124,59.4859,59.4992,4200.0
2012-10-26 13:30:00,89.99,90.01,89.98,90.0,10000.0,59.4926,59.5058,59.4859,59.4992,10000.0
2012-10-26 14:00:00,90.01,90.03,89.99,89.99,8000.0,59.5058,59.519,59.4926,59.4926,8000.0
2012-10-26 14:30:00,89.99,90.01,89.99,90.0,8200.0,59.4926,59.5058,59.4926,59.4992,8200.0
2012-10-26 15:00:00,90.02,90.02,89.99,90.02,6900.0,59.5124,59.5124,59.4926,59.5124,6900.0
2012-10-26 15:30:00,90.01,90.05,90.0,90.05,19200.0,59.5058,59.5322,59.4992,59.5322,19200.0
2012-10-31 09:30:00,90.14,90.2,90.13,90.17,21400.0,59.5917,59.6314,59.5851,59.6116,21400.0
2012-10-31 10:00:00,90.21,90.24,90.16,90.22,7700.0,59.638,59.6578,59.6049,59.6446,7700.0
2012-10-31 10:30:00,90.24,90.3,90.19,90.25,20400.0,59.6578,59.6975,59.6248,59.6644,20400.0
2012-10-31 11:00:00,90.28,90.3,90.25,90.29,13800.0,59.6843,59.6975,59.6644,59.6909,13800.0
2012-10-31 11:30:00,90.28,90.28,90.18,90.21,33100.0,59.6843,59.6843,59.6182,59.638,33100.0
2012-10-31 12:00:00,90.29,90.29,90.2,90.25,39700.0,59.6909,59.6909,59.6314,59.6644,39700.0
2012-10-31 12:30:00,90.24,90.29,90.22,90.26,17200.0,59.6578,59.6909,59.6446,59.6711,17200.0
2012-10-31 13:00:00,90.25,90.27,90.25,90.26,1700.0,59.6644,59.6777,59.6644,59.6711,1700.0
2012-10-31 13:30:00,90.27,90.29,90.26,90.29,9900.0,59.6777,59.6909,59.6711,59.6909,9900.0
2012-10-31 14:00:00,90.27,90.33,90.26,90.32,26300.0,59.6777,59.7173,59.6711,59.7107,26300.0
2012-10-31 14:30:00,90.33,90.36,90.26,90.36,16400.0,59.7173,59.7372,59.6711,59.7372,16400.0
2012-10-31 15:00:00,90.35,90.36,90.3,90.33,16900.0,59.7306,59.7372,59.6975,59.7173,16900.0
2012-10-31 15:30:00,90.36,90.36,90.29,90.3,27300.0,59.7372,59.7372,59.6909,59.6975,27300.0
2012-11-01 09:30:00,90.08,90.14,90.02,90.14,8000.0,59.7009,59.7406,59.6611,59.7406,8000.0
2012-11-01 10:00:00,90.1,90.14,90.06,90.08,25800.0,59.7141,59.7406,59.6876,59.7009,25800.0
2012-11-01 10:30:00,90.08,90.11,90.06,90.1,39100.0,59.7009,59.7208,59.6876,59.7141,39100.0
2012-11-01 11:00:00,90.06,90.06,90.0,90.03,20700.0,59.6876,59.6876,59.6479,59.6677,20700.0
2012-11-01 11:30:00,90.03,90.09,90.0,90.09,12600.0,59.6677,59.7075,59.6479,59.7075,12600.0
2012-11-01 12:00:00,90.11,90.11,90.05,90.09,6700.0,59.7208,59.7208,59.681,59.7075,6700.0
2012-11-01 12:30:00,90.1,90.12,90.08,90.1,3800.0,59.7141,59.7274,59.7009,59.7141,3800.0
2012-11-01 13:00:00,90.1,90.13,90.07,90.1,5500.0,59.7141,59.734,59.6943,59.7141,5500.0
2012-11-01 13:30:00,90.09,90.13,90.09,90.12,4100.0,59.7075,59.734,59.7075,59.7274,4100.0
2012-11-01 14:00:00,90.13,90.15,90.09,90.1,3100.0,59.734,59.7473,59.7075,59.7141,3100.0
2012-11-01 14:30:00,90.12,90.14,90.1,90.13,4800.0,59.7274,59.7406,59.7141,59.734,4800.0
2012-11-01 15:00:00,90.14,90.14,90.1,90.11,15000.0,59.7406,59.7406,59.7141,59.7208,15000.0
2012-11-01 15:30:00,90.1,90.13,90.06,90.12,19500.0,59.7141,59.734,59.6876,59.7274,19500.0
2012-11-02 09:30:00,89.89,89.94,89.81,89.94,11200.0,59.575,59.6081,59.5219,59.6081,11200.0
2012-11-02 10:00:00,89.89,90.02,89.89,90.0,9400.0,59.575,59.6611,59.575,59.6479,9400.0
2012-11-02 10:30:00,89.99,90.01,89.98,89.98,9800.0,59.6412,59.6545,59.6346,59.6346,9800.0
2012-11-02 11:00:00,90.0,90.02,89.99,90.02,5000.0,59.6479,59.6611,59.6412,59.6611,5000.0
2012-11-02 11:30:00,90.01,90.02,89.96,90.01,4900.0,59.6545,59.6611,59.6213,59.6545,4900.0
2012-11-02 12:00:00,90.01,90.03,89.96,90.02,10600.0,59.6545,59.6677,59.6213,59.6611,10600.0
2012-11-02 12:30:00,90.03,90.07,89.99,90.03,123700.0,59.6677,59.6943,59.6412,59.6677,123700.0
2012-11-02 13:00:00,90.03,90.04,90.01,90.03,3600.0,59.6677,59.6744,59.6545,59.6677,3600.0
2012-11-02 13:30:00,90.03,90.04,89.97,90.0,5400.0,59.6677,59.6744,59.628,59.6479,5400.0
2012-11-02 14:00:00,90.03,90.03,89.98,90.0,4100.0,59.6677,59.6677,59.6346,59.6479,4100.0
2012-11-02 14:30:00,90.03,90.04,89.98,90.03,7700.0,59.6677,59.6744,59.6346,59.6677,7700.0
2012-11-02 15:00:00,90.01,90.04,90.0,90.02,10600.0,59.6545,59.6744,59.6479,59.6611,10600.0
2012-11-02 15:30:00,90.05,90.07,90.02,90.06,18900.0,59.681,59.6943,59.6611,59.6876,18900.0
2012-11-05 09:30:00,90.17,90.21,90.13,90.21,18300.0,59.7605,59.787,59.734,59.787,18300.0
2012-11-05 10:00:00,90.22,90.26,90.21,90.22,10300.0,59.7937,59.8202,59.787,59.7937,10300.0
2012-11-05 10:30:00,90.21,90.22,90.18,90.21,13200.0,59.787,59.7937,59.7672,59.787,13200.0
2012-11-05 11:00:00,90.21,90.23,90.18,90.22,47700.0,59.787,59.8003,59.7672,59.7937,47700.0
2012-11-05 11:30:00,90.23,90.26,90.21,90.25,9000.0,59.8003,59.8202,59.787,59.8135,9000.0
2012-11-05 12:00:00,90.26,90.26,90.19,90.19,13500.0,59.8202,59.8202,59.7738,59.7738,13500.0
2012-11-05 12:30:00,90.18,90.25,90.18,90.22,42800.0,59.7672,59.8135,59.7672,59.7937,42800.0
2012-11-05 13:00:00,90.25,90.25,90.22,90.23,5700.0,59.8135,59.8135,59.7937,59.8003,5700.0
2012-11-05 13:30:00,90.25,90.26,90.19,90.25,13800.0,59.8135,59.8202,59.7738,59.8135,13800.0
2012-11-05 14:00:00,90.25,90.26,90.2,90.21,31200.0,59.8135,59.8202,59.7804,59.787,31200.0
2012-11-05 14:30:00,90.21,90.22,90.15,90.18,72600.0,59.787,59.7937,59.7473,59.7672,72600.0
2012-11-05 15:00:00,90.21,90.23,90.15,90.16,12300.0,59.787,59.8003,59.7473,59.7539,12300.0
2012-11-05 15:30:00,90.18,90.21,90.16,90.16,7800.0,59.7672,59.787,59.7539,59.7539,7800.0
2012-11-06 09:30:00,90.12,90.13,90.07,90.09,61900.0,59.7274,59.734,59.6943,59.7075,61900.0
2012-11-06 10:00:00,90.1,90.13,90.08,90.09,17600.0,59.7141,59.734,59.7009,59.7075,17600.0
2012-11-06 10:30:00,90.11,90.12,90.1,90.12,4500.0,59.7208,59.7274,59.7141,59.7274,4500.0
2012-11-06 11:00:00,90.12,90.17,90.1,90.14,8100.0,59.7274,59.7605,59.7141,59.7406,8100.0
2012-11-06 11:30:00,90.16,90.16,90.08,90.11,4500.0,59.7539,59.7539,59.7009,59.7208,4500.0
2012-11-06 12:00:00,90.11,90.13,90.07,90.11,4500.0,59.7208,59.734,59.6943,59.7208,4500.0
2012-11-06 12:30:00,90.06,90.11,90.06,90.09,6600.0,59.6876,59.7208,59.6876,59.7075,6600.0
2012-11-06 13:00:00,90.09,90.09,90.06,90.07,6500.0,59.7075,59.7075,59.6876,59.6943,6500.0
2012-11-06 13:30:00,90.06,90.06,90.01,90.04,3900.0,59.6876,59.6876,59.6545,59.6744,3900.0
2012-11-06 14:00:00,90.01,90.01,89.92,89.96,21400.0,59.6545,59.6545,59.5948,59.6213,21400.0
2012-11-06 14:30:00,89.95,89.96,89.87,89.94,16900.0,59.6147,59.6213,59.5617,59.6081,16900.0
2012-11-06 15:00:00,89.92,89.95,89.85,89.89,17200.0,59.5948,59.6147,59.5484,59.575,17200.0
2012-11-06 15:30:00,89.89,89.94,89.84,89.85,33700.0,59.575,59.6081,59.5418,59.5484,33700.0
2012-11-07 09:30:00,90.35,90.43,90.34,90.39,62000.0,59.8798,59.9328,59.8732,59.9063,62000.0
2012-11-07 10:00:00,90.34,90.4,90.34,90.38,28700.0,59.8732,59.913,59.8732,59.8997,28700.0
2012-11-07 10:30:00,90.37,90.37,90.33,90.37,3900.0,59.8931,59.8931,59.8666,59.8931,3900.0
2012-11-07 11:00:00,90.37,90.37,84.9,90.34,52700.0,59.8931,59.8931,56.2678,59.8732,52700.0
2012-11-07 11:30:00,90.34,90.36,90.27,90.31,23300.0,59.8732,59.8864,59.8268,59.8533,23300.0
2012-11-07 12:00:00,90.3,90.35,90.3,90.35,8400.0,59.8467,59.8798,59.8467,59.8798,8400.0
2012-11-07 12:30:00,90.33,90.4,90.33,90.34,36500.0,59.8666,59.913,59.8666,59.8732,36500.0
2012-11-07 13:00:00,90.4,90.4,90.27,90.39,23600.0,59.913,59.913,59.8268,59.9063,23600.0
2012-11-07 13:30:00,90.35,90.37,90.29,90.34,16700.0,59.8798,59.8931,59.8401,59.8732,16700.0
2012-11-07 14:00:00,90.32,90.37,90.3,90.37,24800.0,59.8599,59.8931,59.8467,59.8931,24800.0
2012-11-07 14:30:00,90.37,90.39,90.31,90.33,14000.0,59.8931,59.9063,59.8533,59.8666,14000.0
2012-11-07 15:00:00,90.31,90.36,90.29,90.33,28400.0,59.8533,59.8864,59.8401,59.8666,28400.0
2012-11-07 15:30:00,90.33,90.33,90.23,90.28,12600.0,59.8666,59.8666,59.8003,59.8334,12600.0
2012-11-08 09:30:00,90.26,90.27,90.15,90.19,26800.0,59.8202,59.8268,59.7473,59.7738,26800.0
2012-11-08 10:00:00,90.2,90.25,90.18,90.2,14700.0,59.7804,59.8135,59.7672,59.7804,14700.0
2012-11-08 10:30:00,90.21,90.26,90.19,90.2,23500.0,59.787,59.8202,59.7738,59.7804,23500.0
2012-11-08 11:00:00,90.24,90.25,90.19,90.21,7500.0,59.8069,59.8135,59.7738,59.787,7500.0
2012-11-08 11:30:00,90.23,90.26,90.23,90.26,17100.0,59.8003,59.8202,59.8003,59.8202,17100.0
2012-11-08 12:00:00,90.24,90.26,90.16,90.2,15900.0,59.8069,59.8202,59.7539,59.7804,15900.0
2012-11-08 12:30:00,90.2,90.21,90.15,90.2,5500.0,59.7804,59.787,59.7473,59.7804,5500.0
2012-11-08 13:00:00,90.2,90.43,90.2,90.43,10800.0,59.7804,59.9328,59.7804,59.9328,10800.0
2012-11-08 13:30:00,90.46,90.46,90.37,90.4,9200.0,59.9527,59.9527,59.8931,59.913,9200.0
2012-11-08 14:00:00,90.37,90.42,90.37,90.42,11800.0,59.8931,59.9262,59.8931,59.9262,11800.0
2012-11-08 14:30:00,90.39,90.45,90.36,90.43,6000.0,59.9063,59.9461,59.8864,59.9328,6000.0
2012-11-08 15:00:00,90.43,90.46,90.4,90.42,28000.0,59.9328,59.9527,59.913,59.9262,28000.0
2012-11-08 15:30:00,90.42,90.48,90.36,90.48,21700.0,59.9262,59.966,59.8864,59.966,21700.0
2012-11-09 09:30:00,90.48,90.55,90.32,90.43,107400.0,59.966,60.0124,59.8599,59.9328,107400.0
2012-11-09 10:00:00,90.42,90.43,90.33,90.36,21200.0,59.9262,59.9328,59.8666,59.8864,21200.0
2012-11-09 10:30:00,90.37,90.38,90.27,90.34,12500.0,59.8931,59.8997,59.8268,59.8732,12500.0
2012-11-09 11:00:00,90.35,90.38,90.28,90.38,2800.0,59.8798,59.8997,59.8334,59.8997,2800.0
2012-11-09 11:30:00,90.35,90.41,90.27,90.38,7500.0,59.8798,59.9196,59.8268,59.8997,7500.0
2012-11-09 12:00:00,90.28,90.35,90.24,90.25,8500.0,59.8334,59.8798,59.8069,59.8135,8500.0
2012-11-09 12:30:00,90.26,90.34,90.24,90.25,15100.0,59.8202,59.8732,59.8069,59.8135,15100.0
2012-11-09 13:00:00,90.25,90.34,90.24,90.33,14200.0,59.8135,59.8732,59.8069,59.8666,14200.0
2012-11-09 13:30:00,90.34,90.38,90.3,90.3,15400.0,59.8732,59.8997,59.8467,59.8467,15400.0
2012-11-09 14:00:00,90.34,90.39,90.3,90.33,4400.0,59.8732,59.9063,59.8467,59.8666,4400.0
2012-11-09 14:30:00,90.36,90.4,90.3,90.32,30400.0,59.8864,59.913,59.8467,59.8599,30400.0
2012-11-09 15:00:00,90.34,90.39,90.31,90.35,26900.0,59.8732,59.9063,59.8533,59.8798,26900.0
2012-11-09 15:30:00,90.35,90.36,90.32,90.32,8400.0,59.8798,59.8864,59.8599,59.8599,8400.0
2012-11-12 09:30:00,90.45,90.45,90.35,90.41,19700.0,59.9461,59.9461,59.8798,59.9196,19700.0
2012-11-12 10:00:00,90.38,90.41,90.36,90.4,11000.0,59.8997,59.9196,59.8864,59.913,11000.0
2012-11-12 10:30:00,90.38,90.49,90.37,90.49,12700.0,59.8997,59.9726,59.8931,59.9726,12700.0
2012-11-12 11:00:00,90.43,90.48,90.42,90.45,5700.0,59.9328,59.966,59.9262,59.9461,5700.0
2012-11-12 11:30:00,90.45,90.48,90.45,90.48,8200.0,59.9461,59.966,59.9461,59.966,8200.0
2012-11-12 12:00:00,90.46,90.49,90.45,90.45,3900.0,59.9527,59.9726,59.9461,59.9461,3900.0
2012-11-12 12:30:00,90.47,90.48,90.42,90.42,8400.0,59.9594,59.966,59.9262,59.9262,8400.0
2012-11-12 13:00:00,90.48,90.48,90.35,90.41,43700.0,59.966,59.966,59.8798,59.9196,43700.0
2012-11-12 13:30:00,90.41,90.47,90.35,90.41,23700.0,59.9196,59.9594,59.8798,59.9196,23700.0
2012-11-12 14:00:00,90.41,90.46,90.35,90.4,19500.0,59.9196,59.9527,59.8798,59.913,19500.0
2012-11-12 14:30:00,90.43,90.49,90.4,90.49,20800.0,59.9328,59.9726,59.913,59.9726,20800.0
2012-11-12 15:00:00,90.47,90.49,90.39,90.41,55400.0,59.9594,59.9726,59.9063,59.9196,55400.0
2012-11-12 15:30:00,90.47,90.48,90.41,90.47,26400.0,59.9594,59.966,59.9196,59.9594,26400.0
2012-11-13 09:30:00,90.54,90.54,90.39,90.46,26900.0,60.0057,60.0057,59.9063,59.9527,26900.0
2012-11-13 10:00:00,90.47,90.47,90.39,90.46,10800.0,59.9594,59.9594,59.9063,59.9527,10800.0
2012-11-13 10:30:00,90.41,90.45,90.4,90.4,6600.0,59.9196,59.9461,59.913,59.913,6600.0
2012-11-13 11:00:00,90.41,90.44,90.4,90.41,4600.0,59.9196,59.9395,59.913,59.9196,4600.0
2012-11-13 11:30:00,90.42,90.45,90.4,90.43,10000.0,59.9262,59.9461,59.913,59.9328,10000.0
2012-11-13 12:00:00,90.4,90.45,90.38,90.44,9500.0,59.913,59.9461,59.8997,59.9395,9500.0
2012-11-13 12:30:00,90.44,90.45,90.44,90.45,9200.0,59.9395,59.9461,59.9395,59.9461,9200.0
2012-11-13 13:00:00,90.45,90.48,90.43,90.47,9400.0,59.9461,59.966,59.9328,59.9594,9400.0
2012-11-13 13:30:00,90.47,90.5,90.44,90.49,26500.0,59.9594,59.9792,59.9395,59.9726,26500.0
2012-11-13 14:00:00,90.5,90.52,90.46,90.49,27600.0,59.9792,59.9925,59.9527,59.9726,27600.0
2012-11-13 14:30:00,90.5,90.52,90.47,90.51,18100.0,59.9792,59.9925,59.9594,59.9859,18100.0
2012-11-13 15:00:00,90.51,90.52,90.49,90.5,8500.0,59.9859,59.9925,59.9726,59.9792,8500.0
2012-11-13 15:30:00,90.51,90.53,90.5,90.53,93000.0,59.9859,59.9991,59.9792,59.9991,93000.0
2012-11-14 09:30:00,90.34,90.35,90.28,90.34,7300.0,59.8732,59.8798,59.8334,59.8732,7300.0
2012-11-14 10:00:00,90.32,90.41,90.31,90.4,11400.0,59.8599,59.9196,59.8533,59.913,11400.0
2012-11-14 10:30:00,90.37,90.45,90.36,90.45,9400.0,59.8931,59.9461,59.8864,59.9461,9400.0
2012-11-14 11:00:00,90.45,90.45,90.38,90.45,17300.0,59.9461,59.9461,59.8997,59.9461,17300.0
2012-11-14 11:30:00,90.4,90.45,90.38,90.42,31500.0,59.913,59.9461,59.8997,59.9262,31500.0
2012-11-14 12:00:00,90.39,90.46,90.37,90.44,16300.0,59.9063,59.9527,59.8931,59.9395,16300.0
2012-11-14 12:30:00,90.45,90.45,90.36,90.42,10600.0,59.9461,59.9461,59.8864,59.9262,10600.0
2012-11-14 13:00:00,90.47,90.47,90.41,90.43,10100.0,59.9594,59.9594,59.9196,59.9328,10100.0
2012-11-14 13:30:00,90.43,90.49,90.39,90.42,9500.0,59.9328,59.9726,59.9063,59.9262,9500.0
2012-11-14 14:00:00,90.48,90.51,90.44,90.44,11100.0,59.966,59.9859,59.9395,59.9395,11100.0
2012-11-14 14:30:00,90.51,90.51,90.39,90.43,21200.0,59.9859,59.9859,59.9063,59.9328,21200.0
2012-11-14 15:00:00,90.46,90.51,90.41,90.49,74900.0,59.9527,59.9859,59.9196,59.9726,74900.0
2012-11-14 15:30:00,90.49,90.51,90.46,90.5,28900.0,59.9726,59.9859,59.9527,59.9792,28900.0
2012-11-15 09:30:00,90.41,90.43,90.3,90.4,7400.0,59.9196,59.9328,59.8467,59.913,7400.0
2012-11-15 10:00:00,90.39,90.41,90.3,90.4,26800.0,59.9063,59.9196,59.8467,59.913,26800.0
2012-11-15 10:30:00,90.4,90.45,90.32,90.42,3700.0,59.913,59.9461,59.8599,59.9262,3700.0
2012-11-15 11:00:00,90.43,90.5,90.35,90.41,5300.0,59.9328,59.9792,59.8798,59.9196,5300.0
2012-11-15 11:30:00,90.45,90.51,90.45,90.48,5300.0,59.9461,59.9859,59.9461,59.966,5300.0
2012-11-15 12:00:00,90.47,90.51,90.45,90.51,25800.0,59.9594,59.9859,59.9461,59.9859,25800.0
2012-11-15 12:30:00,90.51,90.51,90.44,90.48,11600.0,59.9859,59.9859,59.9395,59.966,11600.0
2012-11-15 13:00:00,90.5,90.5,90.41,90.42,13200.0,59.9792,59.9792,59.9196,59.9262,13200.0
2012-11-15 13:30:00,90.42,90.47,90.41,90.45,12300.0,59.9262,59.9594,59.9196,59.9461,12300.0
2012-11-15 14:00:00,90.43,90.48,90.41,90.47,11400.0,59.9328,59.966,59.9196,59.9594,11400.0
2012-11-15 14:30:00,90.47,90.48,90.43,90.43,16800.0,59.9594,59.966,59.9328,59.9328,16800.0
2012-11-15 15:00:00,90.46,90.5,90.44,90.47,9900.0,59.9527,59.9792,59.9395,59.9594,9900.0
2012-11-15 15:30:00,90.49,90.49,90.41,90.44,19700.0,59.9726,59.9726,59.9196,59.9395,19700.0
2012-11-16 09:30:00,90.49,90.53,90.4,90.53,66000.0,59.9726,59.9991,59.913,59.9991,66000.0
2012-11-16 10:00:00,90.51,90.53,90.5,90.5,15400.0,59.9859,59.9991,59.9792,59.9792,15400.0
2012-11-16 10:30:00,90.51,90.55,90.5,90.54,11600.0,59.9859,60.0124,59.9792,60.0057,11600.0
2012-11-16 11:00:00,90.55,90.55,90.48,90.55,33000.0,60.0124,60.0124,59.966,60.0124,33000.0
2012-11-16 11:30:00,90.54,90.55,90.49,90.51,15100.0,60.0057,60.0124,59.9726,59.9859,15100.0
2012-11-16 12:00:00,90.48,90.5,90.45,90.49,9200.0,59.966,59.9792,59.9461,59.9726,9200.0
2012-11-16 12:30:00,90.49,90.49,90.44,90.48,13900.0,59.9726,59.9726,59.9395,59.966,13900.0
2012-11-16 13:00:00,90.46,90.51,90.46,90.5,13700.0,59.9527,59.9859,59.9527,59.9792,13700.0
2012-11-16 13:30:00,90.49,90.53,90.47,90.51,7900.0,59.9726,59.9991,59.9594,59.9859,7900.0
2012-11-16 14:00:00,90.5,90.53,90.5,90.53,10800.0,59.9792,59.9991,59.9792,59.9991,10800.0
2012-11-16 14:30:00,90.52,90.54,90.47,90.5,6800.0,59.9925,60.0057,59.9594,59.9792,6800.0
2012-11-16 15:00:00,90.46,90.52,90.45,90.51,11600.0,59.9527,59.9925,59.9461,59.9859,11600.0
2012-11-16 15:30:00,90.52,90.52,90.45,90.51,6900.0,59.9925,59.9925,59.9461,59.9859,6900.0
2012-11-19 09:30:00,90.39,90.39,90.31,90.36,21800.0,59.9063,59.9063,59.8533,59.8864,21800.0
2012-11-19 10:00:00,90.36,90.39,90.35,90.38,7200.0,59.8864,59.9063,59.8798,59.8997,7200.0
2012-11-19 10:30:00,90.38,90.4,90.36,90.37,3500.0,59.8997,59.913,59.8864,59.8931,3500.0
2012-11-19 11:00:00,90.39,90.4,90.37,90.4,7400.0,59.9063,59.913,59.8931,59.913,7400.0
2012-11-19 11:30:00,90.37,90.4,90.37,90.39,8800.0,59.8931,59.913,59.8931,59.9063,8800.0
2012-11-19 12:00:00,90.38,90.4,90.36,90.4,15600.0,59.8997,59.913,59.8864,59.913,15600.0
2012-11-19 12:30:00,90.36,90.4,90.36,90.37,11800.0,59.8864,59.913,59.8864,59.8931,11800.0
2012-11-19 13:00:00,90.38,90.4,90.37,90.39,16000.0,59.8997,59.913,59.8931,59.9063,16000.0
2012-11-19 13:30:00,90.38,90.4,90.38,90.4,31000.0,59.8997,59.913,59.8997,59.913,31000.0
2012-11-19 14:00:00,90.4,90.43,90.37,90.38,16500.0,59.913,59.9328,59.8931,59.8997,16500.0
2012-11-19 14:30:00,90.4,90.43,90.38,90.38,56800.0,59.913,59.9328,59.8997,59.8997,56800.0
2012-11-19 15:00:00,90.4,90.44,90.39,90.4,28400.0,59.913,59.9395,59.9063,59.913,28400.0
2012-11-19 15:30:00,90.4,90.44,90.4,90.43,12200.0,59.913,59.9395,59.913,59.9328,12200.0
2012-11-20 09:30:00,90.3,90.35,90.3,90.3,29300.0,59.8467,59.8798,59.8467,59.8467,29300.0
2012-11-20 10:00:00,90.29,90.3,90.23,90.24,9500.0,59.8401,59.8467,59.8003,59.8069,9500.0
2012-11-20 10:30:00,90.24,90.25,90.23,90.25,22500.0,59.8069,59.8135,59.8003,59.8135,22500.0
2012-11-20 11:00:00,90.25,90.25,90.19,90.21,18400.0,59.8135,59.8135,59.7738,59.787,18400.0
2012-11-20 11:30:00,90.2,90.24,90.18,90.21,18300.0,59.7804,59.8069,59.7672,59.787,18300.0
2012-11-20 12:00:00,90.21,90.24,90.19,90.24,7900.0,59.787,59.8069,59.7738,59.8069,7900.0
2012-11-20 12:30:00,90.23,90.24,90.22,90.23,31600.0,59.8003,59.8069,59.7937,59.8003,31600.0
2012-11-20 13:00:00,90.23,90.3,90.22,90.3,57600.0,59.8003,59.8467,59.7937,59.8467,57600.0
2012-11-20 13:30:00,90.31,90.31,90.26,90.26,13100.0,59.8533,59.8533,59.8202,59.8202,13100.0
2012-11-20 14:00:00,90.26,90.28,90.2,90.24,14900.0,59.8202,59.8334,59.7804,59.8069,14900.0
2012-11-20 14:30:00,90.23,90.25,90.2,90.2,10000.0,59.8003,59.8135,59.7804,59.7804,10000.0
2012-11-20 15:00:00,90.21,90.24,90.17,90.22,17300.0,59.787,59.8069,59.7605,59.7937,17300.0
2012-11-20 15:30:00,90.2,90.22,90.16,90.2,22200.0,59.7804,59.7937,59.7539,59.7804,22200.0
2012-11-21 09:30:00,90.1,90.14,90.02,90.02,12300.0,59.7141,59.7406,59.6611,59.6611,12300.0
2012-11-21 10:00:00,90.08,90.12,90.03,90.1,7500.0,59.7009,59.7274,59.6677,59.7141,7500.0
2012-11-21 10:30:00,90.12,90.12,90.06,90.1,7300.0,59.7274,59.7274,59.6876,59.7141,7300.0
2012-11-21 11:00:00,90.09,90.11,90.02,90.04,13800.0,59.7075,59.7208,59.6611,59.6744,13800.0
2012-11-21 11:30:00,90.04,90.09,90.02,90.06,16000.0,59.6744,59.7075,59.6611,59.6876,16000.0
2012-11-21 12:00:00,90.05,90.09,90.05,90.09,3300.0,59.681,59.7075,59.681,59.7075,3300.0
2012-11-21 12:30:00,90.06,90.09,90.06,90.08,7000.0,59.6876,59.7075,59.6876,59.7009,7000.0
2012-11-21 13:00:00,90.08,90.09,90.07,90.09,12000.0,59.7009,59.7075,59.6943,59.7075,12000.0
2012-11-21 13:30:00,90.08,90.09,90.05,90.09,19400.0,59.7009,59.7075,59.681,59.7075,19400.0
2012-11-21 14:00:00,90.09,90.09,90.08,90.09,9100.0,59.7075,59.7075,59.7009,59.7075,9100.0
2012-11-21 14:30:00,90.09,90.09,90.08,90.09,13600.0,59.7075,59.7075,59.7009,59.7075,13600.0
2012-11-21 15:00:00,90.09,90.12,90.05,90.1,32100.0,59.7075,59.7274,59.681,59.7141,32100.0
2012-11-21 15:30:00,90.1,90.12,90.07,90.12,11600.0,59.7141,59.7274,59.6943,59.7274,11600.0
2012-11-23 09:30:00,90.1,90.14,90.09,90.1,22700.0,59.7141,59.7406,59.7075,59.7141,22700.0
2012-11-23 10:00:00,90.1,90.13,90.07,90.09,5700.0,59.7141,59.734,59.6943,59.7075,5700.0
2012-11-23 10:30:00,90.1,90.11,90.09,90.1,60600.0,59.7141,59.7208,59.7075,59.7141,60600.0
2012-11-23 11:00:00,90.09,90.15,90.08,90.15,52300.0,59.7075,59.7473,59.7009,59.7473,52300.0
2012-11-23 11:30:00,90.15,90.15,90.09,90.14,5600.0,59.7473,59.7473,59.7075,59.7406,5600.0
2012-11-23 12:00:00,90.14,90.16,90.11,90.16,8300.0,59.7406,59.7539,59.7208,59.7539,8300.0
2012-11-23 12:30:00,90.16,90.16,90.11,90.11,9600.0,59.7539,59.7539,59.7208,59.7208,9600.0
2012-11-26 09:30:00,90.25,90.26,90.18,90.24,18000.0,59.8135,59.8202,59.7672,59.8069,18000.0
2012-11-26 10:00:00,90.25,90.25,90.22,90.24,10900.0,59.8135,59.8135,59.7937,59.8069,10900.0
2012-11-26 10:30:00,90.23,90.28,90.23,90.27,9400.0,59.8003,59.8334,59.8003,59.8268,9400.0
2012-11-26 11:00:00,90.27,90.27,90.24,90.27,8600.0,59.8268,59.8268,59.8069,59.8268,8600.0
2012-11-26 11:30:00,90.27,90.32,90.25,90.28,35500.0,59.8268,59.8599,59.8135,59.8334,35500.0
2012-11-26 12:00:00,90.28,90.32,90.27,90.28,11900.0,59.8334,59.8599,59.8268,59.8334,11900.0
2012-11-26 12:30:00,90.31,90.31,90.27,90.27,11300.0,59.8533,59.8533,59.8268,59.8268,11300.0
2012-11-26 13:00:00,90.27,90.29,90.21,90.22,15900.0,59.8268,59.8401,59.787,59.7937,15900.0
2012-11-26 13:30:00,90.24,90.26,90.22,90.25,6500.0,59.8069,59.8202,59.7937,59.8135,6500.0
2012-11-26 14:00:00,90.24,90.25,90.2,90.23,63400.0,59.8069,59.8135,59.7804,59.8003,63400.0
2012-11-26 14:30:00,90.23,90.26,90.22,90.23,15200.0,59.8003,59.8202,59.7937,59.8003,15200.0
2012-11-26 15:00:00,90.23,90.25,90.2,90.25,24000.0,59.8003,59.8135,59.7804,59.8135,24000.0
2012-11-26 15:30:00,90.23,90.27,90.13,90.13,14900.0,59.8003,59.8268,59.734,59.734,14900.0
2012-11-27 09:30:00,90.27,90.29,90.26,90.29,20700.0,59.8268,59.8401,59.8202,59.8401,20700.0
2012-11-27 10:00:00,90.25,90.34,90.25,90.34,58700.0,59.8135,59.8732,59.8135,59.8732,58700.0
2012-11-27 10:30:00,90.34,90.34,90.31,90.34,30200.0,59.8732,59.8732,59.8533,59.8732,30200.0
2012-11-27 11:00:00,90.32,90.33,90.3,90.31,6100.0,59.8599,59.8666,59.8467,59.8533,6100.0
2012-11-27 11:30:00,90.32,90.32,90.28,90.31,1900.0,59.8599,59.8599,59.8334,59.8533,1900.0
2012-11-27 12:00:00,90.29,90.32,90.28,90.31,24200.0,59.8401,59.8599,59.8334,59.8533,24200.0
2012-11-27 12:30:00,90.28,90.32,90.27,90.31,30100.0,59.8334,59.8599,59.8268,59.8533,30100.0
2012-11-27 13:00:00,90.32,90.34,90.3,90.33,12700.0,59.8599,59.8732,59.8467,59.8666,12700.0
2012-11-27 13:30:00,90.31,90.36,90.3,90.36,21300.0,59.8533,59.8864,59.8467,59.8864,21300.0
2012-11-27 14:00:00,90.32,90.37,90.32,90.37,12100.0,59.8599,59.8931,59.8599,59.8931,12100.0
2012-11-27 14:30:00,90.39,90.4,90.35,90.37,15200.0,59.9063,59.913,59.8798,59.8931,15200.0
2012-11-27 15:00:00,90.38,90.39,90.31,90.34,24000.0,59.8997,59.9063,59.8533,59.8732,24000.0
2012-11-27 15:30:00,90.33,90.37,90.33,90.37,15400.0,59.8666,59.8931,59.8666,59.8931,15400.0
2012-11-28 09:30:00,90.51,90.55,90.51,90.51,50200.0,59.9859,60.0124,59.9859,59.9859,50200.0
2012-11-28 10:00:00,90.53,90.55,90.47,90.5,14800.0,59.9991,60.0124,59.9594,59.9792,14800.0
2012-11-28 10:30:00,90.51,90.51,90.45,90.48,12700.0,59.9859,59.9859,59.9461,59.966,12700.0
2012-11-28 11:00:00,90.46,90.48,90.45,90.48,8400.0,59.9527,59.966,59.9461,59.966,8400.0
2012-11-28 11:30:00,90.47,90.48,90.45,90.45,2000.0,59.9594,59.966,59.9461,59.9461,2000.0
2012-11-28 12:00:00,90.46,90.48,90.44,90.46,12200.0,59.9527,59.966,59.9395,59.9527,12200.0
2012-11-28 12:30:00,90.47,90.47,90.41,90.46,8100.0,59.9594,59.9594,59.9196,59.9527,8100.0
2012-11-28 13:00:00,90.5,90.52,90.48,90.51,5500.0,59.9792,59.9925,59.966,59.9859,5500.0
2012-11-28 13:30:00,90.5,90.52,90.49,90.5,22100.0,59.9792,59.9925,59.9726,59.9792,22100.0
2012-11-28 14:00:00,90.51,90.54,90.49,90.54,12600.0,59.9859,60.0057,59.9726,60.0057,12600.0
2012-11-28 14:30:00,90.53,90.54,90.51,90.52,13400.0,59.9991,60.0057,59.9859,59.9925,13400.0
2012-11-28 15:00:00,90.53,90.53,90.48,90.5,8500.0,59.9991,59.9991,59.966,59.9792,8500.0
2012-11-28 15:30:00,90.53,90.53,90.47,90.5,23500.0,59.9991,59.9991,59.9594,59.9792,23500.0
2012-11-29 09:30:00,90.47,90.48,90.43,90.45,58300.0,59.9594,59.966,59.9328,59.9461,58300.0
2012-11-29 10:00:00,90.46,90.49,90.44,90.48,6400.0,59.9527,59.9726,59.9395,59.966,6400.0
2012-11-29 10:30:00,90.48,90.48,90.45,90.45,15200.0,59.966,59.966,59.9461,59.9461,15200.0
2012-11-29 11:00:00,90.47,90.48,90.45,90.47,3100.0,59.9594,59.966,59.9461,59.9594,3100.0
2012-11-29 11:30:00,90.45,90.52,90.45,90.47,29900.0,59.9461,59.9925,59.9461,59.9594,29900.0
2012-11-29 12:00:00,90.5,90.52,90.48,90.51,6800.0,59.9792,59.9925,59.966,59.9859,6800.0
2012-11-29 12:30:00,90.52,90.54,90.5,90.52,5300.0,59.9925,60.0057,59.9792,59.9925,5300.0
2012-11-29 13:00:00,90.53,90.54,90.5,90.53,5500.0,59.9991,60.0057,59.9792,59.9991,5500.0
2012-11-29 13:30:00,90.51,90.54,90.5,90.53,23600.0,59.9859,60.0057,59.9792,59.9991,23600.0
2012-11-29 14:00:00,90.52,90.55,90.52,90.55,16600.0,59.9925,60.0124,59.9925,60.0124,16600.0
2012-11-29 14:30:00,90.54,90.55,90.5,90.54,10900.0,60.0057,60.0124,59.9792,60.0057,10900.0
2012-11-29 15:00:00,90.53,90.54,90.51,90.54,6400.0,59.9991,60.0057,59.9859,60.0057,6400.0
2012-11-29 15:30:00,90.54,90.55,90.51,90.54,12100.0,60.0057,60.0124,59.9859,60.0057,12100.0
2012-11-30 09:30:00,90.6,90.62,90.56,90.59,7600.0,60.0455,60.0588,60.019,60.0389,7600.0
2012-11-30 10:00:00,90.59,90.6,90.55,90.57,3600.0,60.0389,60.0455,60.0124,60.0256,3600.0
2012-11-30 10:30:00,90.6,90.6,90.56,90.6,6800.0,60.0455,60.0455,60.019,60.0455,6800.0
2012-11-30 11:00:00,90.59,90.61,90.57,90.58,43000.0,60.0389,60.0521,60.0256,60.0323,43000.0
2012-11-30 11:30:00,90.61,90.61,90.58,90.58,12100.0,60.0521,60.0521,60.0323,60.0323,12100.0
2012-11-30 12:00:00,90.58,90.59,90.58,90.59,3800.0,60.0323,60.0389,60.0323,60.0389,3800.0
2012-11-30 12:30:00,90.59,90.6,90.58,90.59,7500.0,60.0389,60.0455,60.0323,60.0389,7500.0
2012-11-30 13:00:00,90.59,90.6,90.58,90.6,3900.0,60.0389,60.0455,60.0323,60.0455,3900.0
2012-11-30 13:30:00,90.58,90.62,90.58,90.6,177500.0,60.0323,60.0588,60.0323,60.0455,177500.0
2012-11-30 14:00:00,90.59,90.64,90.58,90.63,12900.0,60.0389,60.072,60.0323,60.0654,12900.0
2012-11-30 14:30:00,90.65,90.67,90.61,90.67,15400.0,60.0786,60.0919,60.0521,60.0919,15400.0
2012-11-30 15:00:00,90.64,90.65,90.58,90.62,9900.0,60.072,60.0786,60.0323,60.0588,9900.0
2012-11-30 15:30:00,90.62,90.63,90.59,90.63,15100.0,60.0588,60.0654,60.0389,60.0654,15100.0
2012-12-03 09:30:00,90.23,90.31,90.16,90.31,19700.0,59.9418,59.9949,59.8953,59.9949,19700.0
2012-12-03 10:00:00,90.3,90.33,90.26,90.26,2800.0,59.9883,60.0082,59.9617,59.9617,2800.0
2012-12-03 10:30:00,90.31,90.33,90.24,90.32,5700.0,59.9949,60.0082,59.9484,60.0016,5700.0
2012-12-03 11:00:00,90.33,90.34,90.26,90.31,15900.0,60.0082,60.0149,59.9617,59.9949,15900.0
2012-12-03 11:30:00,90.33,90.38,90.29,90.36,6000.0,60.0082,60.0414,59.9816,60.0281,6000.0
2012-12-03 12:00:00,90.37,90.38,90.31,90.33,16600.0,60.0348,60.0414,59.9949,60.0082,16600.0
2012-12-03 12:30:00,90.35,90.35,90.33,90.34,6900.0,60.0215,60.0215,60.0082,60.0149,6900.0
2012-12-03 13:00:00,90.35,90.36,90.29,90.36,6100.0,60.0215,60.0281,59.9816,60.0281,6100.0
2012-12-03 13:30:00,90.35,90.38,90.3,90.38,19300.0,60.0215,60.0414,59.9883,60.0414,19300.0
2012-12-03 14:00:00,90.31,90.38,90.31,90.34,11600.0,59.9949,60.0414,59.9949,60.0149,11600.0
2012-12-03 14:30:00,90.34,90.38,90.32,90.33,11300.0,60.0149,60.0414,60.0016,60.0082,11300.0
2012-12-03 15:00:00,90.33,90.37,90.3,90.32,37900.0,60.0082,60.0348,59.9883,60.0016,37900.0
2012-12-03 15:30:00,90.37,90.38,90.32,90.38,22000.0,60.0348,60.0414,60.0016,60.0414,22000.0
2012-12-04 09:30:00,90.44,90.44,90.39,90.43,9000.0,60.0813,60.0813,60.0481,60.0746,9000.0
2012-12-04 10:00:00,90.43,90.43,90.4,90.43,4500.0,60.0746,60.0746,60.0547,60.0746,4500.0
2012-12-04 10:30:00,90.44,90.44,90.41,90.41,10100.0,60.0813,60.0813,60.0614,60.0614,10100.0
2012-12-04 11:00:00,90.44,90.49,90.42,90.47,18900.0,60.0813,60.1145,60.068,60.1012,18900.0
2012-12-04 11:30:00,90.47,90.47,90.43,90.47,15800.0,60.1012,60.1012,60.0746,60.1012,15800.0
2012-12-04 12:00:00,90.47,90.47,90.44,90.44,14900.0,60.1012,60.1012,60.0813,60.0813,14900.0
2012-12-04 12:30:00,90.46,90.47,90.42,90.47,6900.0,60.0946,60.1012,60.068,60.1012,6900.0
2012-12-04 13:00:00,90.46,90.48,90.42,90.42,8900.0,60.0946,60.1079,60.068,60.068,8900.0
2012-12-04 13:30:00,90.42,90.47,90.42,90.46,7800.0,60.068,60.1012,60.068,60.0946,7800.0
2012-12-04 14:00:00,90.47,90.47,90.43,90.47,12200.0,60.1012,60.1012,60.0746,60.1012,12200.0
2012-12-04 14:30:00,90.47,90.47,90.44,90.45,8400.0,60.1012,60.1012,60.0813,60.0879,8400.0
2012-12-04 15:00:00,90.42,90.45,90.41,90.42,13800.0,60.068,60.0879,60.0614,60.068,13800.0
2012-12-04 15:30:00,90.44,90.48,90.43,90.48,14600.0,60.0813,60.1079,60.0746,60.1079,14600.0
2012-12-05 09:30:00,90.54,90.58,90.51,90.56,37400.0,60.1477,60.1743,60.1278,60.161,37400.0
2012-12-05 10:00:00,90.54,90.57,90.52,90.52,12200.0,60.1477,60.1676,60.1344,60.1344,12200.0
2012-12-05 10:30:00,90.54,90.58,90.54,90.56,14400.0,60.1477,60.1743,60.1477,60.161,14400.0
2012-12-05 11:00:00,90.56,90.6,90.54,90.55,29300.0,60.161,60.1876,60.1477,60.1544,29300.0
2012-12-05 11:30:00,90.54,90.59,90.54,90.57,46400.0,60.1477,60.1809,60.1477,60.1676,46400.0
2012-12-05 12:00:00,90.57,90.59,90.55,90.58,26100.0,60.1676,60.1809,60.1544,60.1743,26100.0
2012-12-05 12:30:00,90.57,90.59,90.54,90.55,60500.0,60.1676,60.1809,60.1477,60.1544,60500.0
2012-12-05 13:00:00,90.56,90.58,90.54,90.58,13500.0,60.161,60.1743,60.1477,60.1743,13500.0
2012-12-05 13:30:00,90.59,90.6,90.58,90.59,18700.0,60.1809,60.1876,60.1743,60.1809,18700.0
2012-12-05 14:00:00,90.6,90.6,90.56,90.58,56500.0,60.1876,60.1876,60.161,60.1743,56500.0
2012-12-05 14:30:00,90.59,90.59,90.56,90.58,24900.0,60.1809,60.1809,60.161,60.1743,24900.0
2012-12-05 15:00:00,90.57,90.58,90.52,90.55,14100.0,60.1676,60.1743,60.1344,60.1544,14100.0
2012-12-05 15:30:00,90.56,90.57,90.55,90.55,16900.0,60.161,60.1676,60.1544,60.1544,16900.0
2012-12-06 09:30:00,90.69,90.7,90.6,90.66,39400.0,60.2474,60.254,60.1876,60.2274,39400.0
2012-12-06 10:00:00,90.66,90.67,90.62,90.67,13000.0,60.2274,60.2341,60.2009,60.2341,13000.0
2012-12-06 10:30:00,90.66,90.68,90.62,90.64,12900.0,60.2274,60.2407,60.2009,60.2141,12900.0
2012-12-06 11:00:00,90.66,90.7,90.64,90.7,18500.0,60.2274,60.254,60.2141,60.254,18500.0
2012-12-06 11:30:00,90.69,90.7,90.66,90.68,18300.0,60.2474,60.254,60.2274,60.2407,18300.0
2012-12-06 12:00:00,90.67,90.7,90.67,90.7,29900.0,60.2341,60.254,60.2341,60.254,29900.0
2012-12-06 12:30:00,90.7,90.71,90.65,90.66,73800.0,60.254,60.2607,60.2208,60.2274,73800.0
2012-12-06 13:00:00,90.67,90.68,90.62,90.68,7500.0,60.2341,60.2407,60.2009,60.2407,7500.0
2012-12-06 13:30:00,90.66,90.68,90.63,90.67,14600.0,60.2274,60.2407,60.2075,60.2341,14600.0
2012-12-06 14:00:00,90.64,90.67,90.64,90.66,19200.0,60.2141,60.2341,60.2141,60.2274,19200.0
2012-12-06 14:30:00,90.65,90.66,90.6,90.6,31900.0,60.2208,60.2274,60.1876,60.1876,31900.0
2012-12-06 15:00:00,90.61,90.63,90.6,90.62,17100.0,60.1942,60.2075,60.1876,60.2009,17100.0
2012-12-06 15:30:00,90.62,90.62,90.58,90.61,20600.0,60.2009,60.2009,60.1743,60.1942,20600.0
2012-12-07 09:30:00,90.41,90.42,90.35,90.41,47000.0,60.0614,60.068,60.0215,60.0614,47000.0
2012-12-07 10:00:00,90.44,90.45,90.42,90.43,14800.0,60.0813,60.0879,60.068,60.0746,14800.0
2012-12-07 10:30:00,90.47,90.51,90.44,90.51,13200.0,60.1012,60.1278,60.0813,60.1278,13200.0
2012-12-07 11:00:00,90.5,90.53,90.46,90.47,50100.0,60.1211,60.1411,60.0946,60.1012,50100.0
2012-12-07 11:30:00,90.47,90.5,90.43,90.47,34800.0,60.1012,60.1211,60.0746,60.1012,34800.0
2012-12-07 12:00:00,90.48,90.49,90.46,90.46,34400.0,60.1079,60.1145,60.0946,60.0946,34400.0
2012-12-07 12:30:00,90.46,90.48,90.42,90.46,6400.0,60.0946,60.1079,60.068,60.0946,6400.0
2012-12-07 13:00:00,90.46,90.46,90.43,90.43,3400.0,60.0946,60.0946,60.0746,60.0746,3400.0
2012-12-07 13:30:00,90.45,90.46,90.42,90.42,32400.0,60.0879,60.0946,60.068,60.068,32400.0
2012-12-07 14:00:00,90.42,90.43,90.39,90.4,15500.0,60.068,60.0746,60.0481,60.0547,15500.0
2012-12-07 14:30:00,90.39,90.45,90.39,90.43,15300.0,60.0481,60.0879,60.0481,60.0746,15300.0
2012-12-07 15:00:00,90.45,90.45,90.41,90.44,21600.0,60.0879,60.0879,60.0614,60.0813,21600.0
2012-12-07 15:30:00,90.45,90.45,90.41,90.43,16100.0,60.0879,60.0879,60.0614,60.0746,16100.0
2012-12-10 09:30:00,90.42,90.51,90.42,90.46,15400.0,60.068,60.1278,60.068,60.0946,15400.0
2012-12-10 10:00:00,90.5,90.5,90.46,90.49,8800.0,60.1211,60.1211,60.0946,60.1145,8800.0
2012-12-10 10:30:00,90.48,90.51,90.48,90.48,7500.0,60.1079,60.1278,60.1079,60.1079,7500.0
2012-12-10 11:00:00,90.5,90.5,90.43,90.43,68900.0,60.1211,60.1211,60.0746,60.0746,68900.0
2012-12-10 11:30:00,90.43,90.47,90.4,90.43,8600.0,60.0746,60.1012,60.0547,60.0746,8600.0
2012-12-10 12:00:00,90.43,90.44,90.42,90.43,7700.0,60.0746,60.0813,60.068,60.0746,7700.0
2012-12-10 12:30:00,90.43,90.46,90.43,90.43,9000.0,60.0746,60.0946,60.0746,60.0746,9000.0
2012-12-10 13:00:00,90.44,90.47,90.43,90.47,9100.0,60.0813,60.1012,60.0746,60.1012,9100.0
2012-12-10 13:30:00,90.48,90.48,90.43,90.47,23000.0,60.1079,60.1079,60.0746,60.1012,23000.0
2012-12-10 14:00:00,90.47,90.48,90.44,90.47,12700.0,60.1012,60.1079,60.0813,60.1012,12700.0
2012-12-10 14:30:00,90.47,90.48,90.45,90.45,12000.0,60.1012,60.1079,60.0879,60.0879,12000.0
2012-12-10 15:00:00,90.45,90.47,90.42,90.47,29800.0,60.0879,60.1012,60.068,60.1012,29800.0
2012-12-10 15:30:00,90.47,90.48,90.45,90.47,17000.0,60.1012,60.1079,60.0879,60.1012,17000.0
2012-12-11 09:30:00,90.39,90.39,90.3,90.3,15800.0,60.0481,60.0481,59.9883,59.9883,15800.0
2012-12-11 10:00:00,90.31,90.37,90.3,90.36,51100.0,59.9949,60.0348,59.9883,60.0281,51100.0
2012-12-11 10:30:00,90.37,90.37,90.31,90.34,19000.0,60.0348,60.0348,59.9949,60.0149,19000.0
2012-12-11 11:00:00,90.35,90.37,90.33,90.37,4500.0,60.0215,60.0348,60.0082,60.0348,4500.0
2012-12-11 11:30:00,90.36,90.37,90.34,90.35,11100.0,60.0281,60.0348,60.0149,60.0215,11100.0
2012-12-11 12:00:00,90.37,90.39,90.34,90.35,20000.0,60.0348,60.0481,60.0149,60.0215,20000.0
2012-12-11 12:30:00,90.36,90.37,90.31,90.35,6900.0,60.0281,60.0348,59.9949,60.0215,6900.0
2012-12-11 13:00:00,90.33,90.38,90.33,90.37,12700.0,60.0082,60.0414,60.0082,60.0348,12700.0
2012-12-11 13:30:00,90.36,90.37,90.32,90.35,292100.0,60.0281,60.0348,60.0016,60.0215,292100.0
2012-12-11 14:00:00,90.36,90.37,90.34,90.35,15300.0,60.0281,60.0348,60.0149,60.0215,15300.0
2012-12-11 14:30:00,90.35,90.35,90.34,90.35,9000.0,60.0215,60.0215,60.0149,60.0215,9000.0
2012-12-11 15:00:00,90.34,90.4,90.34,90.4,45000.0,60.0149,60.0547,60.0149,60.0547,45000.0
2012-12-11 15:30:00,90.4,90.4,90.32,90.35,41600.0,60.0547,60.0547,60.0016,60.0215,41600.0
2012-12-12 09:30:00,90.31,90.34,90.25,90.27,31300.0,59.9949,60.0149,59.9551,59.9684,31300.0
2012-12-12 10:00:00,90.27,90.29,90.25,90.27,15200.0,59.9684,59.9816,59.9551,59.9684,15200.0
2012-12-12 10:30:00,90.29,90.29,90.25,90.27,18400.0,59.9816,59.9816,59.9551,59.9684,18400.0
2012-12-12 11:00:00,90.27,90.29,90.25,90.27,9600.0,59.9684,59.9816,59.9551,59.9684,9600.0
2012-12-12 11:30:00,90.25,90.34,90.22,90.3,226300.0,59.9551,60.0149,59.9351,59.9883,226300.0
2012-12-12 12:00:00,90.3,90.33,90.29,90.3,34800.0,59.9883,60.0082,59.9816,59.9883,34800.0
2012-12-12 12:30:00,90.3,90.35,90.13,90.14,80600.0,59.9883,60.0215,59.8753,59.882,80600.0
2012-12-12 13:00:00,90.13,90.18,90.08,90.18,38800.0,59.8753,59.9086,59.8421,59.9086,38800.0
2012-12-12 13:30:00,90.17,90.19,90.14,90.18,8300.0,59.9019,59.9152,59.882,59.9086,8300.0
2012-12-12 14:00:00,90.17,90.23,90.15,90.21,10000.0,59.9019,59.9418,59.8886,59.9285,10000.0
2012-12-12 14:30:00,90.21,90.23,90.15,90.16,22800.0,59.9285,59.9418,59.8886,59.8953,22800.0
2012-12-12 15:00:00,90.19,90.19,90.11,90.12,40200.0,59.9152,59.9152,59.8621,59.8687,40200.0
2012-12-12 15:30:00,90.16,90.17,90.1,90.1,28700.0,59.8953,59.9019,59.8554,59.8554,28700.0
2012-12-13 09:30:00,90.05,90.07,89.97,89.99,18600.0,59.8222,59.8355,59.7691,59.7823,18600.0
2012-12-13 10:00:00,89.99,90.02,89.98,89.98,7300.0,59.7823,59.8023,59.7757,59.7757,7300.0
2012-12-13 10:30:00,89.96,89.98,89.9,89.92,27000.0,59.7624,59.7757,59.7226,59.7358,27000.0
2012-12-13 11:00:00,89.93,90.03,89.93,90.02,6800.0,59.7425,59.8089,59.7425,59.8023,6800.0
2012-12-13 11:30:00,90.02,90.03,89.98,90.02,7600.0,59.8023,59.8089,59.7757,59.8023,7600.0
2012-12-13 12:00:00,90.0,90.04,89.96,90.0,20300.0,59.789,59.8156,59.7624,59.789,20300.0
2012-12-13 12:30:00,90.06,90.1,89.99,90.1,17600.0,59.8288,59.8554,59.7823,59.8554,17600.0
2012-12-13 13:00:00,90.09,90.09,89.97,90.03,64400.0,59.8488,59.8488,59.7691,59.8089,64400.0
2012-12-13 13:30:00,90.04,90.05,90.0,90.04,11300.0,59.8156,59.8222,59.789,59.8156,11300.0
2012-12-13 14:00:00,90.03,90.04,89.99,90.01,15000.0,59.8089,59.8156,59.7823,59.7956,15000.0
2012-12-13 14:30:00,90.01,90.01,89.93,90.0,15200.0,59.7956,59.7956,59.7425,59.789,15200.0
2012-12-13 15:00:00,89.95,89.99,89.94,89.98,16200.0,59.7558,59.7823,59.7491,59.7757,16200.0
2012-12-13 15:30:00,89.96,89.99,89.93,89.99,21700.0,59.7624,59.7823,59.7425,59.7823,21700.0
2012-12-14 09:30:00,90.02,90.11,90.02,90.09,16400.0,59.8023,59.8621,59.8023,59.8488,16400.0
2012-12-14 10:00:00,90.09,90.11,90.05,90.1,4100.0,59.8488,59.8621,59.8222,59.8554,4100.0
2012-12-14 10:30:00,90.1,90.11,90.05,90.06,39100.0,59.8554,59.8621,59.8222,59.8288,39100.0
2012-12-14 11:00:00,90.09,90.09,90.03,90.05,137100.0,59.8488,59.8488,59.8089,59.8222,137100.0
2012-12-14 11:30:00,90.08,90.08,90.03,90.03,36100.0,59.8421,59.8421,59.8089,59.8089,36100.0
2012-12-14 12:00:00,90.05,90.05,90.01,90.03,138900.0,59.8222,59.8222,59.7956,59.8089,138900.0
2012-12-14 12:30:00,90.04,90.05,90.01,90.02,3800.0,59.8156,59.8222,59.7956,59.8023,3800.0
2012-12-14 13:00:00,90.02,90.04,90.02,90.03,21500.0,59.8023,59.8156,59.8023,59.8089,21500.0
2012-12-14 13:30:00,90.02,90.04,90.01,90.03,8800.0,59.8023,59.8156,59.7956,59.8089,8800.0
2012-12-14 14:00:00,90.03,90.05,90.02,90.04,8700.0,59.8089,59.8222,59.8023,59.8156,8700.0
2012-12-14 14:30:00,90.02,90.05,90.02,90.03,20700.0,59.8023,59.8222,59.8023,59.8089,20700.0
2012-12-14 15:00:00,90.05,90.05,90.0,90.02,73600.0,59.8222,59.8222,59.789,59.8023,73600.0
2012-12-14 15:30:00,90.01,90.07,90.0,90.02,19000.0,59.7956,59.8355,59.789,59.8023,19000.0
2012-12-17 09:30:00,89.95,90.06,89.95,89.96,21600.0,59.7558,59.8288,59.7558,59.7624,21600.0
2012-12-17 10:00:00,90.02,90.04,89.96,90.03,24700.0,59.8023,59.8156,59.7624,59.8089,24700.0
2012-12-17 10:30:00,90.03,90.04,89.99,90.0,9300.0,59.8089,59.8156,59.7823,59.789,9300.0
2012-12-17 11:00:00,90.02,90.02,89.96,89.96,13600.0,59.8023,59.8023,59.7624,59.7624,13600.0
2012-12-17 11:30:00,89.99,89.99,89.91,89.92,9800.0,59.7823,59.7823,59.7292,59.7358,9800.0
2012-12-17 12:00:00,89.92,89.98,89.9,89.92,14800.0,59.7358,59.7757,59.7226,59.7358,14800.0
2012-12-17 12:30:00,89.94,89.95,89.85,89.89,11800.0,59.7491,59.7558,59.6893,59.7159,11800.0
2012-12-17 13:00:00,89.93,89.93,89.87,89.9,7000.0,59.7425,59.7425,59.7026,59.7226,7000.0
2012-12-17 13:30:00,89.87,89.92,89.87,89.91,24600.0,59.7026,59.7358,59.7026,59.7292,24600.0
2012-12-17 14:00:00,89.91,89.92,89.86,89.92,31400.0,59.7292,59.7358,59.696,59.7358,31400.0
2012-12-17 14:30:00,89.9,89.92,89.85,89.86,21600.0,59.7226,59.7358,59.6893,59.696,21600.0
2012-12-17 15:00:00,89.83,89.85,89.8,89.83,24200.0,59.676,59.6893,59.6561,59.676,24200.0
2012-12-17 15:30:00,89.82,89.83,89.73,89.76,24300.0,59.6694,59.676,59.6096,59.6295,24300.0
2012-12-18 09:30:00,89.78,89.78,89.66,89.72,14400.0,59.6428,59.6428,59.5631,59.603,14400.0
2012-12-18 10:00:00,89.72,89.76,89.69,89.7,10900.0,59.603,59.6295,59.583,59.5897,10900.0
2012-12-18 10:30:00,89.71,89.71,89.59,89.65,38400.0,59.5963,59.5963,59.5166,59.5565,38400.0
2012-12-18 11:00:00,89.65,89.66,89.58,89.6,7100.0,59.5565,59.5631,59.51,59.5233,7100.0
2012-12-18 11:30:00,89.56,89.65,89.55,89.58,51100.0,59.4967,59.5565,59.49,59.51,51100.0
2012-12-18 12:00:00,89.59,89.61,89.58,89.61,22000.0,59.5166,59.5299,59.51,59.5299,22000.0
2012-12-18 12:30:00,89.61,89.63,89.57,89.63,27400.0,59.5299,59.5432,59.5033,59.5432,27400.0
2012-12-18 13:00:00,89.62,89.63,89.58,89.58,8000.0,59.5365,59.5432,59.51,59.51,8000.0
2012-12-18 13:30:00,89.59,89.59,89.57,89.57,9200.0,59.5166,59.5166,59.5033,59.5033,9200.0
2012-12-18 14:00:00,89.57,89.58,89.43,89.48,19400.0,59.5033,59.51,59.4103,59.4435,19400.0
2012-12-18 14:30:00,89.46,89.54,89.46,89.54,6700.0,59.4302,59.4834,59.4302,59.4834,6700.0
2012-12-18 15:00:00,89.53,89.57,89.51,89.55,26900.0,59.4768,59.5033,59.4635,59.49,26900.0
2012-12-18 15:30:00,89.55,89.57,89.55,89.57,18700.0,59.49,59.5033,59.49,59.5033,18700.0
2012-12-19 09:30:00,89.7,89.74,89.61,89.72,19000.0,59.5897,59.6163,59.5299,59.603,19000.0
2012-12-19 10:00:00,89.71,89.8,89.71,89.79,11000.0,59.5963,59.6561,59.5963,59.6495,11000.0
2012-12-19 10:30:00,89.8,89.82,89.75,89.81,10500.0,59.6561,59.6694,59.6229,59.6628,10500.0
2012-12-19 11:00:00,89.77,89.8,89.7,89.78,20800.0,59.6362,59.6561,59.5897,59.6428,20800.0
2012-12-19 11:30:00,89.8,89.8,89.76,89.77,8000.0,59.6561,59.6561,59.6295,59.6362,8000.0
2012-12-19 12:00:00,89.76,89.77,89.71,89.72,10100.0,59.6295,59.6362,59.5963,59.603,10100.0
2012-12-19 12:30:00,89.75,89.76,89.71,89.75,8300.0,59.6229,59.6295,59.5963,59.6229,8300.0
2012-12-19 13:00:00,89.74,89.76,89.68,89.74,8000.0,59.6163,59.6295,59.5764,59.6163,8000.0
2012-12-19 13:30:00,89.74,89.78,89.72,89.76,11600.0,59.6163,59.6428,59.603,59.6295,11600.0
2012-12-19 14:00:00,89.76,89.78,89.73,89.75,20900.0,59.6295,59.6428,59.6096,59.6229,20900.0
2012-12-19 14:30:00,89.76,89.79,89.73,89.76,32500.0,59.6295,59.6495,59.6096,59.6295,32500.0
2012-12-19 15:00:00,89.76,89.76,89.69,89.7,24800.0,59.6295,59.6295,59.583,59.5897,24800.0
2012-12-19 15:30:00,89.71,89.75,89.68,89.75,35300.0,59.5963,59.6229,59.5764,59.6229,35300.0
2012-12-20 09:30:00,89.81,89.89,89.74,89.86,12300.0,59.6628,59.7159,59.6163,59.696,12300.0
2012-12-20 10:00:00,89.85,89.87,89.82,89.83,11900.0,59.6893,59.7026,59.6694,59.676,11900.0
2012-12-20 10:30:00,89.82,89.85,89.76,89.81,12700.0,59.6694,59.6893,59.6295,59.6628,12700.0
2012-12-20 11:00:00,89.84,89.85,89.76,89.77,48800.0,59.6827,59.6893,59.6295,59.6362,48800.0
2012-12-20 11:30:00,89.78,89.82,89.76,89.76,21300.0,59.6428,59.6694,59.6295,59.6295,21300.0
2012-12-20 12:00:00,89.76,89.8,89.76,89.79,14300.0,59.6295,59.6561,59.6295,59.6495,14300.0
2012-12-20 12:30:00,89.78,89.82,89.76,89.79,10400.0,59.6428,59.6694,59.6295,59.6495,10400.0
2012-12-20 13:00:00,89.79,89.85,89.79,89.83,8800.0,59.6495,59.6893,59.6495,59.676,8800.0
2012-12-20 13:30:00,89.81,89.83,89.76,89.79,6400.0,59.6628,59.676,59.6295,59.6495,6400.0
2012-12-20 14:00:00,89.79,89.81,89.74,89.81,114600.0,59.6495,59.6628,59.6163,59.6628,114600.0
2012-12-20 14:30:00,89.78,89.81,89.74,89.75,9800.0,59.6428,59.6628,59.6163,59.6229,9800.0
2012-12-20 15:00:00,89.74,89.82,89.74,89.78,12600.0,59.6163,59.6694,59.6163,59.6428,12600.0
2012-12-20 15:30:00,89.78,89.8,89.72,89.75,14500.0,59.6428,59.6561,59.603,59.6229,14500.0
2012-12-21 09:30:00,89.95,89.99,89.9,89.98,15200.0,59.7558,59.7823,59.7226,59.7757,15200.0
2012-12-21 10:00:00,89.94,89.95,89.88,89.94,16800.0,59.7491,59.7558,59.7093,59.7491,16800.0
2012-12-21 10:30:00,89.94,89.95,89.87,89.88,30300.0,59.7491,59.7558,59.7026,59.7093,30300.0
2012-12-21 11:00:00,89.88,89.95,89.88,89.94,8000.0,59.7093,59.7558,59.7093,59.7491,8000.0
2012-12-21 11:30:00,89.94,89.94,89.91,89.92,3400.0,59.7491,59.7491,59.7292,59.7358,3400.0
2012-12-21 12:00:00,89.93,89.95,89.9,89.94,15800.0,59.7425,59.7558,59.7226,59.7491,15800.0
2012-12-21 12:30:00,89.94,89.95,89.91,89.93,5000.0,59.7491,59.7558,59.7292,59.7425,5000.0
2012-12-21 13:00:00,89.94,89.96,89.92,89.92,10500.0,59.7491,59.7624,59.7358,59.7358,10500.0
2012-12-21 13:30:00,89.94,89.95,89.91,89.93,16100.0,59.7491,59.7558,59.7292,59.7425,16100.0
2012-12-21 14:00:00,89.94,89.94,89.91,89.93,12500.0,59.7491,59.7491,59.7292,59.7425,12500.0
2012-12-21 14:30:00,89.92,89.95,89.92,89.93,20000.0,59.7358,59.7558,59.7358,59.7425,20000.0
2012-12-21 15:00:00,89.92,89.92,89.88,89.88,18000.0,59.7358,59.7358,59.7093,59.7093,18000.0
2012-12-21 15:30:00,89.9,89.91,89.86,89.89,26500.0,59.7226,59.7292,59.696,59.7159,26500.0
2012-12-24 09:30:00,88.09,88.13,88.0,88.1,132900.0,59.6759,59.703,59.615,59.6827,132900.0
2012-12-24 10:00:00,88.09,88.12,88.06,88.07,19000.0,59.6759,59.6962,59.6556,59.6624,19000.0
2012-12-24 10:30:00,88.09,88.11,88.06,88.1,6800.0,59.6759,59.6895,59.6556,59.6827,6800.0
2012-12-24 11:00:00,88.11,88.13,88.1,88.11,29600.0,59.6895,59.703,59.6827,59.6895,29600.0
2012-12-24 11:30:00,88.11,88.11,88.08,88.08,12100.0,59.6895,59.6895,59.6692,59.6692,12100.0
2012-12-24 12:00:00,88.09,88.1,88.06,88.08,14300.0,59.6759,59.6827,59.6556,59.6692,14300.0
2012-12-24 12:30:00,88.08,88.11,88.05,88.08,33100.0,59.6692,59.6895,59.6488,59.6692,33100.0
2012-12-26 09:30:00,88.19,88.2,88.12,88.19,7600.0,59.7437,59.7504,59.6962,59.7437,7600.0
2012-12-26 10:00:00,88.16,88.22,88.16,88.22,2900.0,59.7233,59.764,59.7233,59.764,2900.0
2012-12-26 10:30:00,88.22,88.23,88.21,88.23,5100.0,59.764,59.7708,59.7572,59.7708,5100.0
2012-12-26 11:00:00,88.23,88.26,88.2,88.25,44600.0,59.7708,59.7911,59.7504,59.7843,44600.0
2012-12-26 11:30:00,88.26,88.26,88.2,88.23,24500.0,59.7911,59.7911,59.7504,59.7708,24500.0
2012-12-26 12:00:00,88.24,88.24,88.19,88.2,18100.0,59.7775,59.7775,59.7437,59.7504,18100.0
2012-12-26 12:30:00,88.23,88.24,88.17,88.23,16500.0,59.7708,59.7775,59.7301,59.7708,16500.0
2012-12-26 13:00:00,88.21,88.24,88.21,88.23,5300.0,59.7572,59.7775,59.7572,59.7708,5300.0
2012-12-26 13:30:00,88.2,88.23,88.18,88.2,111600.0,59.7504,59.7708,59.7369,59.7504,111600.0
2012-12-26 14:00:00,88.19,88.22,88.18,88.21,8100.0,59.7437,59.764,59.7369,59.7572,8100.0
2012-12-26 14:30:00,88.21,88.23,88.19,88.21,9200.0,59.7572,59.7708,59.7437,59.7572,9200.0
2012-12-26 15:00:00,88.23,88.23,88.21,88.23,15100.0,59.7708,59.7708,59.7572,59.7708,15100.0
2012-12-26 15:30:00,88.23,88.26,88.2,88.25,29600.0,59.7708,59.7911,59.7504,59.7843,29600.0
2012-12-27 09:30:00,88.23,88.26,88.2,88.22,13500.0,59.7708,59.7911,59.7504,59.764,13500.0
2012-12-27 10:00:00,88.23,88.36,88.23,88.35,15600.0,59.7708,59.8588,59.7708,59.8521,15600.0
2012-12-27 10:30:00,88.33,88.38,88.33,88.38,8200.0,59.8385,59.8724,59.8385,59.8724,8200.0
2012-12-27 11:00:00,88.38,88.44,88.34,88.41,35600.0,59.8724,59.913,59.8453,59.8927,35600.0
2012-12-27 11:30:00,88.41,88.45,88.4,88.43,28400.0,59.8927,59.9198,59.8859,59.9063,28400.0
2012-12-27 12:00:00,88.4,88.49,88.4,88.46,9600.0,59.8859,59.9469,59.8859,59.9266,9600.0
2012-12-27 12:30:00,88.47,88.48,88.42,88.42,30400.0,59.9334,59.9401,59.8995,59.8995,30400.0
2012-12-27 13:00:00,88.47,88.48,88.43,88.46,14900.0,59.9334,59.9401,59.9063,59.9266,14900.0
2012-12-27 13:30:00,88.47,88.48,88.45,88.46,22100.0,59.9334,59.9401,59.9198,59.9266,22100.0
2012-12-27 14:00:00,88.47,88.5,88.43,88.45,26200.0,59.9334,59.9537,59.9063,59.9198,26200.0
2012-12-27 14:30:00,88.48,88.48,88.37,88.46,55300.0,59.9401,59.9401,59.8656,59.9266,55300.0
2012-12-27 15:00:00,88.46,88.46,88.41,88.46,31300.0,59.9266,59.9266,59.8927,59.9266,31300.0
2012-12-27 15:30:00,88.46,88.46,88.28,88.29,125500.0,59.9266,59.9266,59.8046,59.8114,125500.0
2012-12-28 09:30:00,88.56,88.56,88.47,88.54,18100.0,59.9943,59.9943,59.9334,59.9808,18100.0
2012-12-28 10:00:00,88.55,88.57,88.51,88.51,14500.0,59.9875,60.0011,59.9605,59.9605,14500.0
2012-12-28 10:30:00,88.52,88.53,88.47,88.47,12700.0,59.9672,59.974,59.9334,59.9334,12700.0
2012-12-28 11:00:00,88.5,88.54,88.48,88.53,13400.0,59.9537,59.9808,59.9401,59.974,13400.0
2012-12-28 11:30:00,88.54,88.54,88.53,88.53,40400.0,59.9808,59.9808,59.974,59.974,40400.0
2012-12-28 12:00:00,88.52,88.53,88.47,88.48,41800.0,59.9672,59.974,59.9334,59.9401,41800.0
2012-12-28 12:30:00,88.51,88.51,88.47,88.51,6000.0,59.9605,59.9605,59.9334,59.9605,6000.0
2012-12-28 13:00:00,88.52,88.53,88.45,88.48,5900.0,59.9672,59.974,59.9198,59.9401,5900.0
2012-12-28 13:30:00,88.49,88.52,88.46,88.49,11300.0,59.9469,59.9672,59.9266,59.9469,11300.0
2012-12-28 14:00:00,88.51,88.52,88.48,88.51,6900.0,59.9605,59.9672,59.9401,59.9605,6900.0
2012-12-28 14:30:00,88.52,88.54,88.49,88.54,26900.0,59.9672,59.9808,59.9469,59.9808,26900.0
2012-12-28 15:00:00,88.54,88.54,88.53,88.54,17300.0,59.9808,59.9808,59.974,59.9808,17300.0
2012-12-28 15:30:00,88.53,88.57,88.53,88.57,29200.0,59.974,60.0011,59.974,60.0011,29200.0
2012-12-31 09:30:00,88.52,88.57,88.44,88.44,50700.0,59.9672,60.0011,59.913,59.913,50700.0
2012-12-31 10:00:00,88.43,88.51,88.4,88.48,29000.0,59.9063,59.9605,59.8859,59.9401,29000.0
2012-12-31 10:30:00,88.48,88.52,88.47,88.48,17600.0,59.9401,59.9672,59.9334,59.9401,17600.0
2012-12-31 11:00:00,88.48,88.51,88.43,88.49,24700.0,59.9401,59.9605,59.9063,59.9469,24700.0
2012-12-31 11:30:00,88.49,88.5,88.44,88.5,13000.0,59.9469,59.9537,59.913,59.9537,13000.0
2012-12-31 12:00:00,88.44,88.5,88.43,88.45,57300.0,59.913,59.9537,59.9063,59.9198,57300.0
2012-12-31 12:30:00,88.45,88.48,88.38,88.47,11600.0,59.9198,59.9401,59.8724,59.9334,11600.0
2012-12-31 13:00:00,88.45,88.46,88.36,88.39,18900.0,59.9198,59.9266,59.8588,59.8792,18900.0
2012-12-31 13:30:00,88.36,88.43,88.36,88.4,21000.0,59.8588,59.9063,59.8588,59.8859,21000.0
2012-12-31 14:00:00,88.4,88.41,88.31,88.35,16300.0,59.8859,59.8927,59.825,59.8521,16300.0
2012-12-31 14:30:00,88.31,88.38,88.25,88.3,24900.0,59.825,59.8724,59.7843,59.8182,24900.0
2012-12-31 15:00:00,88.3,88.34,88.27,88.31,41600.0,59.8182,59.8453,59.7979,59.825,41600.0
2012-12-31 15:30:00,88.3,88.34,88.3,88.31,15300.0,59.8182,59.8453,59.8182,59.825,15300.0
2013-01-02 09:30:00,88.14,88.25,88.12,88.19,63700.0,59.7098,59.7843,59.6962,59.7437,63700.0
2013-01-02 10:00:00,88.18,88.22,88.11,88.14,47700.0,59.7369,59.764,59.6895,59.7098,47700.0
2013-01-02 10:30:00,88.15,88.21,88.15,88.17,25200.0,59.7166,59.7572,59.7166,59.7301,25200.0
2013-01-02 11:00:00,88.18,88.22,88.17,88.22,31400.0,59.7369,59.764,59.7301,59.764,31400.0
2013-01-02 11:30:00,88.2,88.21,88.17,88.19,19400.0,59.7504,59.7572,59.7301,59.7437,19400.0
2013-01-02 12:00:00,88.21,88.24,88.2,88.23,14800.0,59.7572,59.7775,59.7504,59.7708,14800.0
2013-01-02 12:30:00,88.22,88.25,88.21,88.24,17900.0,59.764,59.7843,59.7572,59.7775,17900.0
2013-01-02 13:00:00,88.24,88.27,88.22,88.23,67800.0,59.7775,59.7979,59.764,59.7708,67800.0
2013-01-02 13:30:00,88.23,88.26,88.2,88.2,75200.0,59.7708,59.7911,59.7504,59.7504,75200.0
2013-01-02 14:00:00,88.2,88.24,88.19,88.23,6300.0,59.7504,59.7775,59.7437,59.7708,6300.0
2013-01-02 14:30:00,88.23,88.23,88.18,88.18,8200.0,59.7708,59.7708,59.7369,59.7369,8200.0
2013-01-02 15:00:00,88.18,88.24,88.18,88.19,23100.0,59.7369,59.7775,59.7369,59.7437,23100.0
2013-01-02 15:30:00,88.22,88.22,88.19,88.2,18300.0,59.764,59.764,59.7437,59.7504,18300.0
2013-01-03 09:30:00,88.15,88.19,88.14,88.17,47200.0,59.7166,59.7437,59.7098,59.7301,47200.0
2013-01-03 10:00:00,88.17,88.18,88.07,88.1,25500.0,59.7301,59.7369,59.6624,59.6827,25500.0
2013-01-03 10:30:00,88.09,88.13,88.06,88.13,32400.0,59.6759,59.703,59.6556,59.703,32400.0
2013-01-03 11:00:00,88.12,88.12,88.08,88.11,14200.0,59.6962,59.6962,59.6692,59.6895,14200.0
2013-01-03 11:30:00,88.1,88.11,88.05,88.09,11600.0,59.6827,59.6895,59.6488,59.6759,11600.0
2013-01-03 12:00:00,88.07,88.09,88.02,88.06,33300.0,59.6624,59.6759,59.6285,59.6556,33300.0
2013-01-03 12:30:00,88.05,88.09,88.02,88.07,20100.0,59.6488,59.6759,59.6285,59.6624,20100.0
2013-01-03 13:00:00,88.04,88.1,88.04,88.09,46900.0,59.6421,59.6827,59.6421,59.6759,46900.0
2013-01-03 13:30:00,88.06,88.08,88.05,88.05,8700.0,59.6556,59.6692,59.6488,59.6488,8700.0
2013-01-03 14:00:00,88.07,88.07,87.82,87.9,75900.0,59.6624,59.6624,59.493,59.5472,75900.0
2013-01-03 14:30:00,87.9,87.95,87.82,87.9,18300.0,59.5472,59.5811,59.493,59.5472,18300.0
2013-01-03 15:00:00,87.88,87.92,87.82,87.86,53200.0,59.5337,59.5608,59.493,59.5201,53200.0
2013-01-03 15:30:00,87.83,87.91,87.81,87.85,23200.0,59.4998,59.554,59.4862,59.5133,23200.0
2013-01-04 09:30:00,87.72,87.8,87.7,87.77,28600.0,59.4253,59.4795,59.4117,59.4591,28600.0
2013-01-04 10:00:00,87.76,87.77,87.67,87.69,28200.0,59.4524,59.4591,59.3914,59.4049,28200.0
2013-01-04 10:30:00,87.7,87.73,87.68,87.71,17200.0,59.4117,59.432,59.3982,59.4185,17200.0
2013-01-04 11:00:00,87.7,87.71,87.68,87.69,14200.0,59.4117,59.4185,59.3982,59.4049,14200.0
2013-01-04 11:30:00,87.7,87.73,87.68,87.71,18600.0,59.4117,59.432,59.3982,59.4185,18600.0
2013-01-04 12:00:00,87.73,87.75,87.72,87.74,10800.0,59.432,59.4456,59.4253,59.4388,10800.0
2013-01-04 12:30:00,87.74,87.74,87.7,87.73,29400.0,59.4388,59.4388,59.4117,59.432,29400.0
2013-01-04 13:00:00,87.71,87.76,87.71,87.73,9100.0,59.4185,59.4524,59.4185,59.432,9100.0
2013-01-04 13:30:00,87.73,87.77,87.73,87.75,32800.0,59.432,59.4591,59.432,59.4456,32800.0
2013-01-04 14:00:00,87.74,87.78,87.73,87.78,14700.0,59.4388,59.4659,59.432,59.4659,14700.0
2013-01-04 14:30:00,87.76,87.84,87.76,87.8,46600.0,59.4524,59.5066,59.4524,59.4795,46600.0
2013-01-04 15:00:00,87.8,87.81,87.76,87.79,11200.0,59.4795,59.4862,59.4524,59.4727,11200.0
2013-01-04 15:30:00,87.8,87.85,87.77,87.81,21700.0,59.4795,59.5133,59.4591,59.4862,21700.0
2013-01-07 09:30:00,87.93,87.93,87.86,87.89,21200.0,59.5675,59.5675,59.5201,59.5404,21200.0
2013-01-07 10:00:00,87.89,87.9,87.83,87.86,27600.0,59.5404,59.5472,59.4998,59.5201,27600.0
2013-01-07 10:30:00,87.88,87.88,87.86,87.87,14500.0,59.5337,59.5337,59.5201,59.5269,14500.0
2013-01-07 11:00:00,87.87,87.89,87.82,87.84,180400.0,59.5269,59.5404,59.493,59.5066,180400.0
2013-01-07 11:30:00,87.87,87.91,87.82,87.87,15300.0,59.5269,59.554,59.493,59.5269,15300.0
2013-01-07 12:00:00,87.91,87.92,87.84,87.92,21300.0,59.554,59.5608,59.5066,59.5608,21300.0
2013-01-07 12:30:00,87.9,87.91,87.83,87.87,31100.0,59.5472,59.554,59.4998,59.5269,31100.0
2013-01-07 13:00:00,87.82,87.91,87.82,87.9,7800.0,59.493,59.554,59.493,59.5472,7800.0
2013-01-07 13:30:00,87.88,87.92,87.87,87.88,26900.0,59.5337,59.5608,59.5269,59.5337,26900.0
2013-01-07 14:00:00,87.87,87.92,87.84,87.89,17100.0,59.5269,59.5608,59.5066,59.5404,17100.0
2013-01-07 14:30:00,87.85,87.89,87.81,87.85,5800.0,59.5133,59.5404,59.4862,59.5133,5800.0
2013-01-07 15:00:00,87.89,87.89,87.81,87.88,5300.0,59.5404,59.5404,59.4862,59.5337,5300.0
2013-01-07 15:30:00,87.83,87.9,87.83,87.9,4600.0,59.4998,59.5472,59.4998,59.5472,4600.0
2013-01-08 09:30:00,87.99,88.02,87.96,88.02,22400.0,59.6082,59.6285,59.5879,59.6285,22400.0
2013-01-08 10:00:00,88.03,88.05,88.0,88.04,15600.0,59.6353,59.6488,59.615,59.6421,15600.0
2013-01-08 10:30:00,88.03,88.03,88.0,88.02,12400.0,59.6353,59.6353,59.615,59.6285,12400.0
2013-01-08 11:00:00,88.02,88.04,87.97,87.99,26000.0,59.6285,59.6421,59.5946,59.6082,26000.0
2013-01-08 11:30:00,88.01,88.01,87.91,87.92,83200.0,59.6217,59.6217,59.554,59.5608,83200.0
2013-01-08 12:00:00,87.98,87.99,87.91,87.94,14800.0,59.6014,59.6082,59.554,59.5743,14800.0
2013-01-08 12:30:00,88.0,88.0,87.94,88.0,5400.0,59.615,59.615,59.5743,59.615,5400.0
2013-01-08 13:00:00,88.0,88.0,87.93,87.94,9600.0,59.615,59.615,59.5675,59.5743,9600.0
2013-01-08 13:30:00,87.94,87.99,87.93,87.98,11900.0,59.5743,59.6082,59.5675,59.6014,11900.0
2013-01-08 14:00:00,87.96,88.05,87.96,87.99,12000.0,59.5879,59.6488,59.5879,59.6082,12000.0
2013-01-08 14:30:00,88.02,88.05,87.98,88.03,17900.0,59.6285,59.6488,59.6014,59.6353,17900.0
2013-01-08 15:00:00,88.03,88.06,88.01,88.06,25100.0,59.6353,59.6556,59.6217,59.6556,25100.0
2013-01-08 15:30:00,88.06,88.06,87.97,87.97,78100.0,59.6556,59.6556,59.5946,59.5946,78100.0
2013-01-09 09:30:00,88.1,88.11,88.01,88.03,32000.0,59.6827,59.6895,59.6217,59.6353,32000.0
2013-01-09 10:00:00,88.03,88.07,87.99,88.02,18600.0,59.6353,59.6624,59.6082,59.6285,18600.0
2013-01-09 10:30:00,88.02,88.06,87.96,87.96,13100.0,59.6285,59.6556,59.5879,59.5879,13100.0
2013-01-09 11:00:00,87.99,88.03,87.93,87.97,9000.0,59.6082,59.6353,59.5675,59.5946,9000.0
2013-01-09 11:30:00,88.02,88.07,87.94,88.07,16200.0,59.6285,59.6624,59.5743,59.6624,16200.0
2013-01-09 12:00:00,88.08,88.11,87.98,88.08,9100.0,59.6692,59.6895,59.6014,59.6692,9100.0
2013-01-09 12:30:00,88.05,88.12,88.04,88.1,5200.0,59.6488,59.6962,59.6421,59.6827,5200.0
2013-01-09 13:00:00,88.11,88.11,88.0,88.04,6100.0,59.6895,59.6895,59.615,59.6421,6100.0
2013-01-09 13:30:00,88.04,88.05,88.02,88.02,12200.0,59.6421,59.6488,59.6285,59.6285,12200.0
2013-01-09 14:00:00,88.04,88.05,88.02,88.05,11900.0,59.6421,59.6488,59.6285,59.6488,11900.0
2013-01-09 14:30:00,88.04,88.1,88.03,88.08,54200.0,59.6421,59.6827,59.6353,59.6692,54200.0
2013-01-09 15:00:00,88.05,88.07,88.02,88.05,13300.0,59.6488,59.6624,59.6285,59.6488,13300.0
2013-01-09 15:30:00,88.06,88.07,88.02,88.04,19200.0,59.6556,59.6624,59.6285,59.6421,19200.0
2013-01-10 09:30:00,87.89,87.93,87.83,87.86,17500.0,59.5404,59.5675,59.4998,59.5201,17500.0
2013-01-10 10:00:00,87.87,87.89,87.82,87.82,4700.0,59.5269,59.5404,59.493,59.493,4700.0
2013-01-10 10:30:00,87.85,87.89,87.82,87.85,43100.0,59.5133,59.5404,59.493,59.5133,43100.0
2013-01-10 11:00:00,87.84,87.91,87.84,87.91,32000.0,59.5066,59.554,59.5066,59.554,32000.0
2013-01-10 11:30:00,87.87,87.92,87.86,87.91,23100.0,59.5269,59.5608,59.5201,59.554,23100.0
2013-01-10 12:00:00,87.89,87.92,87.85,87.85,13900.0,59.5404,59.5608,59.5133,59.5133,13900.0
2013-01-10 12:30:00,87.86,87.9,87.86,87.9,20300.0,59.5201,59.5472,59.5201,59.5472,20300.0
2013-01-10 13:00:00,87.9,87.91,87.86,87.9,18000.0,59.5472,59.554,59.5201,59.5472,18000.0
2013-01-10 13:30:00,87.9,87.96,87.87,87.89,16400.0,59.5472,59.5879,59.5269,59.5404,16400.0
2013-01-10 14:00:00,87.9,87.95,87.87,87.89,11400.0,59.5472,59.5811,59.5269,59.5404,11400.0
2013-01-10 14:30:00,87.89,87.96,87.89,87.94,16700.0,59.5404,59.5879,59.5404,59.5743,16700.0
2013-01-10 15:00:00,87.9,87.94,87.89,87.9,11700.0,59.5472,59.5743,59.5404,59.5472,11700.0
2013-01-10 15:30:00,87.9,87.91,87.82,87.82,19300.0,59.5472,59.554,59.493,59.493,19300.0
2013-01-11 09:30:00,87.81,87.83,87.75,87.78,9500.0,59.4862,59.4998,59.4456,59.4659,9500.0
2013-01-11 10:00:00,87.79,87.88,87.78,87.88,6500.0,59.4727,59.5337,59.4659,59.5337,6500.0
2013-01-11 10:30:00,87.88,87.88,87.8,87.83,13000.0,59.5337,59.5337,59.4795,59.4998,13000.0
2013-01-11 11:00:00,87.86,87.86,87.8,87.85,6700.0,59.5201,59.5201,59.4795,59.5133,6700.0
2013-01-11 11:30:00,87.82,87.88,87.77,87.78,10600.0,59.493,59.5337,59.4591,59.4659,10600.0
2013-01-11 12:00:00,87.81,87.87,87.78,87.87,7400.0,59.4862,59.5269,59.4659,59.5269,7400.0
2013-01-11 12:30:00,87.83,87.87,87.83,87.84,17200.0,59.4998,59.5269,59.4998,59.5066,17200.0
2013-01-11 13:00:00,87.88,87.98,87.84,87.98,10400.0,59.5337,59.6014,59.5066,59.6014,10400.0
2013-01-11 13:30:00,87.98,87.99,87.91,87.99,6300.0,59.6014,59.6082,59.554,59.6082,6300.0
2013-01-11 14:00:00,87.91,87.98,87.91,87.96,29300.0,59.554,59.6014,59.554,59.5879,29300.0
2013-01-11 14:30:00,87.96,88.01,87.95,87.97,17900.0,59.5879,59.6217,59.5811,59.5946,17900.0
2013-01-11 15:00:00,87.97,88.0,87.92,87.98,23400.0,59.5946,59.615,59.5608,59.6014,23400.0
2013-01-11 15:30:00,87.98,88.06,87.98,88.06,22900.0,59.6014,59.6556,59.6014,59.6556,22900.0
2013-01-14 09:30:00,88.14,88.14,88.05,88.14,15200.0,59.7098,59.7098,59.6488,59.7098,15200.0
2013-01-14 10:00:00,88.15,88.15,88.07,88.1,10100.0,59.7166,59.7166,59.6624,59.6827,10100.0
2013-01-14 10:30:00,88.1,88.13,88.07,88.09,14300.0,59.6827,59.703,59.6624,59.6759,14300.0
2013-01-14 11:00:00,88.1,88.1,88.01,88.05,8100.0,59.6827,59.6827,59.6217,59.6488,8100.0
2013-01-14 11:30:00,88.02,88.06,88.0,88.02,5700.0,59.6285,59.6556,59.615,59.6285,5700.0
2013-01-14 12:00:00,88.04,88.06,88.0,88.06,6900.0,59.6421,59.6556,59.615,59.6556,6900.0
2013-01-14 12:30:00,88.04,88.06,88.0,88.0,15800.0,59.6421,59.6556,59.615,59.615,15800.0
2013-01-14 13:00:00,88.04,88.05,88.0,88.02,18400.0,59.6421,59.6488,59.615,59.6285,18400.0
2013-01-14 13:30:00,88.03,88.07,88.01,88.04,8900.0,59.6353,59.6624,59.6217,59.6421,8900.0
2013-01-14 14:00:00,88.02,88.05,88.0,88.0,8700.0,59.6285,59.6488,59.615,59.615,8700.0
2013-01-14 14:30:00,88.03,88.04,87.96,87.98,20200.0,59.6353,59.6421,59.5879,59.6014,20200.0
2013-01-14 15:00:00,87.97,87.99,87.94,87.96,16700.0,59.5946,59.6082,59.5743,59.5879,16700.0
2013-01-14 15:30:00,87.97,88.03,87.94,88.03,17900.0,59.5946,59.6353,59.5743,59.6353,17900.0
2013-01-15 09:30:00,88.2,88.22,88.15,88.19,9800.0,59.7504,59.764,59.7166,59.7437,9800.0
2013-01-15 10:00:00,88.21,88.21,88.17,88.2,5800.0,59.7572,59.7572,59.7301,59.7504,5800.0
2013-01-15 10:30:00,88.17,88.2,88.16,88.19,8500.0,59.7301,59.7504,59.7233,59.7437,8500.0
2013-01-15 11:00:00,88.19,88.2,88.13,88.2,54900.0,59.7437,59.7504,59.703,59.7504,54900.0
2013-01-15 11:30:00,88.21,88.22,88.14,88.14,28400.0,59.7572,59.764,59.7098,59.7098,28400.0
2013-01-15 12:00:00,88.17,88.18,88.15,88.18,6300.0,59.7301,59.7369,59.7166,59.7369,6300.0
2013-01-15 12:30:00,88.19,88.21,88.14,88.21,10800.0,59.7437,59.7572,59.7098,59.7572,10800.0
2013-01-15 13:00:00,88.21,88.21,88.16,88.17,13400.0,59.7572,59.7572,59.7233,59.7301,13400.0
2013-01-15 13:30:00,88.19,88.23,88.19,88.2,13100.0,59.7437,59.7708,59.7437,59.7504,13100.0
2013-01-15 14:00:00,88.21,88.22,88.12,88.14,19200.0,59.7572,59.764,59.6962,59.7098,19200.0
2013-01-15 14:30:00,88.15,88.18,88.12,88.14,45000.0,59.7166,59.7369,59.6962,59.7098,45000.0
2013-01-15 15:00:00,88.17,88.17,88.1,88.14,23100.0,59.7301,59.7301,59.6827,59.7098,23100.0
2013-01-15 15:30:00,88.12,88.14,88.08,88.11,10600.0,59.6962,59.7098,59.6692,59.6895,10600.0
2013-01-16 09:30:00,88.23,88.23,88.14,88.18,22300.0,59.7708,59.7708,59.7098,59.7369,22300.0
2013-01-16 10:00:00,88.2,88.2,88.12,88.15,7900.0,59.7504,59.7504,59.6962,59.7166,7900.0
2013-01-16 10:30:00,88.15,88.17,88.12,88.16,4700.0,59.7166,59.7301,59.6962,59.7233,4700.0
2013-01-16 11:00:00,88.15,88.16,88.12,88.13,36100.0,59.7166,59.7233,59.6962,59.703,36100.0
2013-01-16 11:30:00,88.13,88.15,88.11,88.14,9700.0,59.703,59.7166,59.6895,59.7098,9700.0
2013-01-16 12:00:00,88.14,88.17,88.14,88.16,10400.0,59.7098,59.7301,59.7098,59.7233,10400.0
2013-01-16 12:30:00,88.16,88.2,88.16,88.18,37400.0,59.7233,59.7504,59.7233,59.7369,37400.0
2013-01-16 13:00:00,88.19,88.2,88.16,88.18,12600.0,59.7437,59.7504,59.7233,59.7369,12600.0
2013-01-16 13:30:00,88.18,88.19,88.13,88.16,10100.0,59.7369,59.7437,59.703,59.7233,10100.0
2013-01-16 14:00:00,88.15,88.17,88.1,88.16,9200.0,59.7166,59.7301,59.6827,59.7233,9200.0
2013-01-16 14:30:00,88.16,88.18,88.14,88.16,17300.0,59.7233,59.7369,59.7098,59.7233,17300.0
2013-01-16 15:00:00,88.16,88.18,88.13,88.14,7100.0,59.7233,59.7369,59.703,59.7098,7100.0
2013-01-16 15:30:00,88.15,88.18,88.15,88.17,15400.0,59.7166,59.7369,59.7166,59.7301,15400.0
2013-01-17 09:30:00,88.01,88.01,87.94,87.94,33700.0,59.6217,59.6217,59.5743,59.5743,33700.0
2013-01-17 10:00:00,87.97,88.0,87.95,87.97,8300.0,59.5946,59.615,59.5811,59.5946,8300.0
2013-01-17 10:30:00,87.95,88.0,87.95,87.99,10000.0,59.5811,59.615,59.5811,59.6082,10000.0
2013-01-17 11:00:00,87.97,87.99,87.94,87.98,14200.0,59.5946,59.6082,59.5743,59.6014,14200.0
2013-01-17 11:30:00,87.96,87.98,87.93,87.94,23700.0,59.5879,59.6014,59.5675,59.5743,23700.0
2013-01-17 12:00:00,87.95,87.97,87.91,87.92,14200.0,59.5811,59.5946,59.554,59.5608,14200.0
2013-01-17 12:30:00,87.92,87.92,87.87,87.89,19600.0,59.5608,59.5608,59.5269,59.5404,19600.0
2013-01-17 13:00:00,87.89,87.92,87.87,87.89,7500.0,59.5404,59.5608,59.5269,59.5404,7500.0
2013-01-17 13:30:00,87.89,87.91,87.85,87.87,14000.0,59.5404,59.554,59.5133,59.5269,14000.0
2013-01-17 14:00:00,87.85,87.9,87.85,87.89,11400.0,59.5133,59.5472,59.5133,59.5404,11400.0
2013-01-17 14:30:00,87.89,87.91,87.88,87.91,18100.0,59.5404,59.554,59.5337,59.554,18100.0
2013-01-17 15:00:00,87.91,87.94,87.9,87.94,18300.0,59.554,59.5743,59.5472,59.5743,18300.0
2013-01-17 15:30:00,87.94,87.94,87.89,87.89,20100.0,59.5743,59.5743,59.5404,59.5404,20100.0
2013-01-18 09:30:00,88.04,88.04,87.94,88.0,35400.0,59.6421,59.6421,59.5743,59.615,35400.0
2013-01-18 10:00:00,87.98,88.03,87.98,87.98,11800.0,59.6014,59.6353,59.6014,59.6014,11800.0
2013-01-18 10:30:00,88.0,88.02,87.97,87.97,13500.0,59.615,59.6285,59.5946,59.5946,13500.0
2013-01-18 11:00:00,88.0,88.03,87.97,87.99,52500.0,59.615,59.6353,59.5946,59.6082,52500.0
2013-01-18 11:30:00,88.0,88.05,88.0,88.03,13300.0,59.615,59.6488,59.615,59.6353,13300.0
2013-01-18 12:00:00,88.05,88.09,88.04,88.05,13900.0,59.6488,59.6759,59.6421,59.6488,13900.0
2013-01-18 12:30:00,88.05,88.09,88.02,88.02,4800.0,59.6488,59.6759,59.6285,59.6285,4800.0
2013-01-18 13:00:00,88.04,88.09,88.0,88.05,19700.0,59.6421,59.6759,59.615,59.6488,19700.0
2013-01-18 13:30:00,88.01,88.07,88.0,88.06,17000.0,59.6217,59.6624,59.615,59.6556,17000.0
2013-01-18 14:00:00,88.06,88.07,88.0,88.03,23200.0,59.6556,59.6624,59.615,59.6353,23200.0
2013-01-18 14:30:00,88.0,88.04,88.0,88.02,11300.0,59.615,59.6421,59.615,59.6285,11300.0
2013-01-18 15:00:00,88.02,88.06,88.01,88.04,19600.0,59.6285,59.6556,59.6217,59.6421,19600.0
2013-01-18 15:30:00,88.03,88.07,88.03,88.07,20100.0,59.6353,59.6624,59.6353,59.6624,20100.0
2013-01-22 09:30:00,87.98,87.98,87.88,87.89,26000.0,59.6014,59.6014,59.5337,59.5404,26000.0
2013-01-22 10:00:00,87.95,88.03,87.94,88.03,24800.0,59.5811,59.6353,59.5743,59.6353,24800.0
2013-01-22 10:30:00,88.03,88.06,87.99,88.0,13000.0,59.6353,59.6556,59.6082,59.615,13000.0
2013-01-22 11:00:00,88.05,88.08,88.0,88.08,20300.0,59.6488,59.6692,59.615,59.6692,20300.0
2013-01-22 11:30:00,88.08,88.12,88.03,88.09,13900.0,59.6692,59.6962,59.6353,59.6759,13900.0
2013-01-22 12:00:00,88.09,88.11,88.06,88.09,8700.0,59.6759,59.6895,59.6556,59.6759,8700.0
2013-01-22 12:30:00,88.08,88.11,88.07,88.07,4700.0,59.6692,59.6895,59.6624,59.6624,4700.0
2013-01-22 13:00:00,88.07,88.11,88.07,88.11,12500.0,59.6624,59.6895,59.6624,59.6895,12500.0
2013-01-22 13:30:00,88.11,88.13,88.09,88.13,5600.0,59.6895,59.703,59.6759,59.703,5600.0
2013-01-22 14:00:00,88.1,88.12,88.07,88.07,11100.0,59.6827,59.6962,59.6624,59.6624,11100.0
2013-01-22 14:30:00,88.11,88.12,88.07,88.08,17200.0,59.6895,59.6962,59.6624,59.6692,17200.0
2013-01-22 15:00:00,88.08,88.12,88.05,88.1,30000.0,59.6692,59.6962,59.6488,59.6827,30000.0
2013-01-22 15:30:00,88.11,88.13,88.08,88.12,15600.0,59.6895,59.703,59.6692,59.6962,15600.0
2013-01-23 09:30:00,88.21,88.21,88.1,88.13,39200.0,59.7572,59.7572,59.6827,59.703,39200.0
2013-01-23 10:00:00,88.13,88.19,88.11,88.18,29300.0,59.703,59.7437,59.6895,59.7369,29300.0
2013-01-23 10:30:00,88.16,88.22,88.16,88.2,11000.0,59.7233,59.764,59.7233,59.7504,11000.0
2013-01-23 11:00:00,88.2,88.21,88.16,88.18,27400.0,59.7504,59.7572,59.7233,59.7369,27400.0
2013-01-23 11:30:00,88.2,88.2,88.13,88.15,10900.0,59.7504,59.7504,59.703,59.7166,10900.0
2013-01-23 12:00:00,88.13,88.17,88.12,88.16,6200.0,59.703,59.7301,59.6962,59.7233,6200.0
2013-01-23 12:30:00,88.19,88.19,88.13,88.16,5000.0,59.7437,59.7437,59.703,59.7233,5000.0
2013-01-23 13:00:00,88.13,88.16,88.12,88.13,13600.0,59.703,59.7233,59.6962,59.703,13600.0
2013-01-23 13:30:00,88.13,88.17,88.11,88.17,8200.0,59.703,59.7301,59.6895,59.7301,8200.0
2013-01-23 14:00:00,88.17,88.19,88.11,88.16,31700.0,59.7301,59.7437,59.6895,59.7233,31700.0
2013-01-23 14:30:00,88.17,88.17,88.11,88.11,11300.0,59.7301,59.7301,59.6895,59.6895,11300.0
2013-01-23 15:00:00,88.15,88.15,88.11,88.15,5800.0,59.7166,59.7166,59.6895,59.7166,5800.0
2013-01-23 15:30:00,88.13,88.15,88.12,88.12,14000.0,59.703,59.7166,59.6962,59.6962,14000.0
2013-01-24 09:30:00,88.07,88.09,87.98,88.0,14400.0,59.6624,59.6759,59.6014,59.615,14400.0
2013-01-24 10:00:00,88.02,88.02,87.93,88.01,16800.0,59.6285,59.6285,59.5675,59.6217,16800.0
2013-01-24 10:30:00,88.01,88.01,87.94,87.94,13300.0,59.6217,59.6217,59.5743,59.5743,13300.0
2013-01-24 11:00:00,87.96,87.97,87.93,87.97,11600.0,59.5879,59.5946,59.5675,59.5946,11600.0
2013-01-24 11:30:00,87.97,87.99,87.95,87.97,10600.0,59.5946,59.6082,59.5811,59.5946,10600.0
2013-01-24 12:00:00,87.98,88.01,87.95,88.01,17500.0,59.6014,59.6217,59.5811,59.6217,17500.0
2013-01-24 12:30:00,88.0,88.03,87.98,87.99,7100.0,59.615,59.6353,59.6014,59.6082,7100.0
2013-01-24 13:00:00,88.02,88.02,87.98,88.02,29200.0,59.6285,59.6285,59.6014,59.6285,29200.0
2013-01-24 13:30:00,88.02,88.09,87.99,88.04,14800.0,59.6285,59.6759,59.6082,59.6421,14800.0
2013-01-24 14:00:00,88.09,88.09,88.01,88.08,24200.0,59.6759,59.6759,59.6217,59.6692,24200.0
2013-01-24 14:30:00,88.09,88.09,88.03,88.07,5700.0,59.6759,59.6759,59.6353,59.6624,5700.0
2013-01-24 15:00:00,88.06,88.08,88.0,88.0,25600.0,59.6556,59.6692,59.615,59.615,25600.0
2013-01-24 15:30:00,88.01,88.04,87.99,88.04,8200.0,59.6217,59.6421,59.6082,59.6421,8200.0
2013-01-25 09:30:00,87.76,87.83,87.7,87.73,37100.0,59.4524,59.4998,59.4117,59.432,37100.0
2013-01-25 10:00:00,87.76,87.79,87.73,87.74,11400.0,59.4524,59.4727,59.432,59.4388,11400.0
2013-01-25 10:30:00,87.74,87.79,87.74,87.75,20600.0,59.4388,59.4727,59.4388,59.4456,20600.0
2013-01-25 11:00:00,87.75,87.82,87.74,87.81,11600.0,59.4456,59.493,59.4388,59.4862,11600.0
2013-01-25 11:30:00,87.78,87.82,87.74,87.79,17800.0,59.4659,59.493,59.4388,59.4727,17800.0
2013-01-25 12:00:00,87.79,87.8,87.71,87.73,17500.0,59.4727,59.4795,59.4185,59.432,17500.0
2013-01-25 12:30:00,87.72,87.73,87.7,87.71,9600.0,59.4253,59.432,59.4117,59.4185,9600.0
2013-01-25 13:00:00,87.71,87.74,87.7,87.71,10200.0,59.4185,59.4388,59.4117,59.4185,10200.0
2013-01-25 13:30:00,87.7,87.71,87.65,87.65,29400.0,59.4117,59.4185,59.3779,59.3779,29400.0
2013-01-25 14:00:00,87.65,87.71,87.65,87.66,11600.0,59.3779,59.4185,59.3779,59.3846,11600.0
2013-01-25 14:30:00,87.67,87.69,87.58,87.58,46500.0,59.3914,59.4049,59.3304,59.3304,46500.0
2013-01-25 15:00:00,87.6,87.63,87.59,87.6,40900.0,59.344,59.3643,59.3372,59.344,40900.0
2013-01-25 15:30:00,87.6,87.66,87.57,87.66,37300.0,59.344,59.3846,59.3237,59.3846,37300.0
2013-01-28 09:30:00,87.36,87.43,87.31,87.43,106600.0,59.1814,59.2288,59.1475,59.2288,106600.0
2013-01-28 10:00:00,87.44,87.46,87.4,87.4,28600.0,59.2356,59.2491,59.2085,59.2085,28600.0
2013-01-28 10:30:00,87.4,87.41,87.35,87.35,17500.0,59.2085,59.2153,59.1746,59.1746,17500.0
2013-01-28 11:00:00,87.35,87.42,87.34,87.4,10300.0,59.1746,59.222,59.1678,59.2085,10300.0
2013-01-28 11:30:00,87.4,87.4,87.35,87.38,17400.0,59.2085,59.2085,59.1746,59.1949,17400.0
2013-01-28 12:00:00,87.39,87.42,87.38,87.42,8800.0,59.2017,59.222,59.1949,59.222,8800.0
2013-01-28 12:30:00,87.4,87.45,87.38,87.4,29500.0,59.2085,59.2424,59.1949,59.2085,29500.0
2013-01-28 13:00:00,87.4,87.45,87.38,87.4,23000.0,59.2085,59.2424,59.1949,59.2085,23000.0
2013-01-28 13:30:00,87.4,87.44,87.39,87.4,92800.0,59.2085,59.2356,59.2017,59.2085,92800.0
2013-01-28 14:00:00,87.44,87.47,87.41,87.44,17500.0,59.2356,59.2559,59.2153,59.2356,17500.0
2013-01-28 14:30:00,87.45,87.46,87.4,87.46,18800.0,59.2424,59.2491,59.2085,59.2491,18800.0
2013-01-28 15:00:00,87.41,87.47,87.39,87.47,13900.0,59.2153,59.2559,59.2017,59.2559,13900.0
2013-01-28 15:30:00,87.47,87.5,87.41,87.42,24700.0,59.2559,59.2762,59.2153,59.222,24700.0
2013-01-29 09:30:00,87.49,87.49,87.44,87.48,52400.0,59.2695,59.2695,59.2356,59.2627,52400.0
2013-01-29 10:00:00,87.49,87.55,87.48,87.49,14000.0,59.2695,59.3101,59.2627,59.2695,14000.0
2013-01-29 10:30:00,87.51,87.53,87.48,87.48,18700.0,59.283,59.2966,59.2627,59.2627,18700.0
2013-01-29 11:00:00,87.47,87.5,87.39,87.43,29100.0,59.2559,59.2762,59.2017,59.2288,29100.0
2013-01-29 11:30:00,87.42,87.46,87.4,87.4,11500.0,59.222,59.2491,59.2085,59.2085,11500.0
2013-01-29 12:00:00,87.41,87.47,87.4,87.46,5700.0,59.2153,59.2559,59.2085,59.2491,5700.0
2013-01-29 12:30:00,87.45,87.46,87.38,87.41,18200.0,59.2424,59.2491,59.1949,59.2153,18200.0
2013-01-29 13:00:00,87.41,87.41,87.35,87.38,11000.0,59.2153,59.2153,59.1746,59.1949,11000.0
2013-01-29 13:30:00,87.37,87.39,87.32,87.33,29400.0,59.1882,59.2017,59.1543,59.1611,29400.0
2013-01-29 14:00:00,87.32,87.37,87.31,87.35,7700.0,59.1543,59.1882,59.1475,59.1746,7700.0
2013-01-29 14:30:00,87.34,87.39,87.33,87.39,10700.0,59.1678,59.2017,59.1611,59.2017,10700.0
2013-01-29 15:00:00,87.38,87.41,87.34,87.34,23200.0,59.1949,59.2153,59.1678,59.1678,23200.0
2013-01-29 15:30:00,87.38,87.38,87.34,87.34,23600.0,59.1949,59.1949,59.1678,59.1678,23600.0
2013-01-30 09:30:00,87.2,87.29,87.18,87.25,41200.0,59.073,59.134,59.0595,59.1069,41200.0
2013-01-30 10:00:00,87.24,87.26,87.21,87.25,11700.0,59.1001,59.1136,59.0798,59.1069,11700.0
2013-01-30 10:30:00,87.22,87.26,87.22,87.22,29800.0,59.0866,59.1136,59.0866,59.0866,29800.0
2013-01-30 11:00:00,87.22,87.23,87.18,87.2,23700.0,59.0866,59.0933,59.0595,59.073,23700.0
2013-01-30 11:30:00,87.2,87.21,87.19,87.2,22900.0,59.073,59.0798,59.0662,59.073,22900.0
2013-01-30 12:00:00,87.21,87.23,87.19,87.2,8800.0,59.0798,59.0933,59.0662,59.073,8800.0
2013-01-30 12:30:00,87.22,87.25,87.21,87.23,11400.0,59.0866,59.1069,59.0798,59.0933,11400.0
2013-01-30 13:00:00,87.25,87.25,87.2,87.23,31300.0,59.1069,59.1069,59.073,59.0933,31300.0
2013-01-30 13:30:00,87.21,87.24,87.2,87.21,11200.0,59.0798,59.1001,59.073,59.0798,11200.0
2013-01-30 14:00:00,87.2,87.29,87.16,87.25,14100.0,59.073,59.134,59.0459,59.1069,14100.0
2013-01-30 14:30:00,87.27,87.28,87.18,87.23,17100.0,59.1204,59.1272,59.0595,59.0933,17100.0
2013-01-30 15:00:00,87.23,87.35,87.23,87.35,94700.0,59.0933,59.1746,59.0933,59.1746,94700.0
2013-01-30 15:30:00,87.36,87.36,87.27,87.29,28300.0,59.1814,59.1814,59.1204,59.134,28300.0
2013-01-31 09:30:00,87.33,87.4,87.23,87.27,23800.0,59.1611,59.2085,59.0933,59.1204,23800.0
2013-01-31 10:00:00,87.3,87.3,87.24,87.3,18400.0,59.1407,59.1407,59.1001,59.1407,18400.0
2013-01-31 10:30:00,87.25,87.3,87.25,87.25,27800.0,59.1069,59.1407,59.1069,59.1069,27800.0
2013-01-31 11:00:00,87.25,87.34,87.25,87.32,12600.0,59.1069,59.1678,59.1069,59.1543,12600.0
2013-01-31 11:30:00,87.32,87.34,87.26,87.33,20700.0,59.1543,59.1678,59.1136,59.1611,20700.0
2013-01-31 12:00:00,87.32,87.33,87.27,87.31,15600.0,59.1543,59.1611,59.1204,59.1475,15600.0
2013-01-31 12:30:00,87.32,87.33,87.28,87.28,13000.0,59.1543,59.1611,59.1272,59.1272,13000.0
2013-01-31 13:00:00,87.31,87.31,87.25,87.27,13200.0,59.1475,59.1475,59.1069,59.1204,13200.0
2013-01-31 13:30:00,87.26,87.27,87.23,87.25,13100.0,59.1136,59.1204,59.0933,59.1069,13100.0
2013-01-31 14:00:00,87.24,87.27,87.22,87.23,16400.0,59.1001,59.1204,59.0866,59.0933,16400.0
2013-01-31 14:30:00,87.24,87.25,87.21,87.25,20800.0,59.1001,59.1069,59.0798,59.1069,20800.0
2013-01-31 15:00:00,87.22,87.29,87.22,87.26,14700.0,59.0866,59.134,59.0866,59.1136,14700.0
2013-01-31 15:30:00,87.23,87.27,87.22,87.26,65400.0,59.0933,59.1204,59.0866,59.1136,65400.0
2013-02-01 09:30:00,87.35,87.37,87.28,87.32,18500.0,59.3198,59.3334,59.2723,59.2994,18500.0
2013-02-01 10:00:00,87.23,87.28,87.13,87.18,21800.0,59.2383,59.2723,59.1704,59.2043,21800.0
2013-02-01 10:30:00,87.2,87.24,87.17,87.19,25500.0,59.2179,59.2451,59.1976,59.2111,25500.0
2013-02-01 11:00:00,87.17,87.2,87.14,87.19,7600.0,59.1976,59.2179,59.1772,59.2111,7600.0
2013-02-01 11:30:00,87.16,87.19,87.14,87.14,10600.0,59.1908,59.2111,59.1772,59.1772,10600.0
2013-02-01 12:00:00,87.13,87.16,87.09,87.11,38200.0,59.1704,59.1908,59.1432,59.1568,38200.0
2013-02-01 12:30:00,87.11,87.14,87.06,87.08,9900.0,59.1568,59.1772,59.1229,59.1364,9900.0
2013-02-01 13:00:00,87.07,87.1,87.05,87.06,12500.0,59.1296,59.15,59.1161,59.1229,12500.0
2013-02-01 13:30:00,87.06,87.06,86.99,87.01,19300.0,59.1229,59.1229,59.0753,59.0889,19300.0
2013-02-01 14:00:00,87.02,87.02,86.95,86.95,19400.0,59.0957,59.0957,59.0481,59.0481,19400.0
2013-02-01 14:30:00,86.97,87.0,86.96,87.0,16700.0,59.0617,59.0821,59.0549,59.0821,16700.0
2013-02-01 15:00:00,87.0,87.02,86.96,86.98,19800.0,59.0821,59.0957,59.0549,59.0685,19800.0
2013-02-01 15:30:00,86.98,86.98,86.85,86.85,30000.0,59.0685,59.0685,58.9802,58.9802,30000.0
2013-02-04 09:30:00,87.04,87.16,87.03,87.09,27000.0,59.1093,59.1908,59.1025,59.1432,27000.0
2013-02-04 10:00:00,87.04,87.18,87.03,87.16,17400.0,59.1093,59.2043,59.1025,59.1908,17400.0
2013-02-04 10:30:00,87.1,87.2,87.1,87.15,6500.0,59.15,59.2179,59.15,59.184,6500.0
2013-02-04 11:00:00,87.15,87.25,87.15,87.25,19700.0,59.184,59.2519,59.184,59.2519,19700.0
2013-02-04 11:30:00,87.24,87.28,87.21,87.28,14600.0,59.2451,59.2723,59.2247,59.2723,14600.0
2013-02-04 12:00:00,87.26,87.29,87.2,87.25,39700.0,59.2587,59.279,59.2179,59.2519,39700.0
2013-02-04 12:30:00,87.24,87.24,87.14,87.19,12400.0,59.2451,59.2451,59.1772,59.2111,12400.0
2013-02-04 13:00:00,87.22,87.27,87.16,87.25,12200.0,59.2315,59.2655,59.1908,59.2519,12200.0
2013-02-04 13:30:00,87.2,87.29,87.2,87.22,17200.0,59.2179,59.279,59.2179,59.2315,17200.0
2013-02-04 14:00:00,87.28,87.29,87.22,87.26,13100.0,59.2723,59.279,59.2315,59.2587,13100.0
2013-02-04 14:30:00,87.27,87.28,87.21,87.25,18000.0,59.2655,59.2723,59.2247,59.2519,18000.0
2013-02-04 15:00:00,87.21,87.26,87.21,87.22,11600.0,59.2247,59.2587,59.2247,59.2315,11600.0
2013-02-04 15:30:00,87.26,87.28,87.21,87.21,34500.0,59.2587,59.2723,59.2247,59.2247,34500.0
2013-02-05 09:30:00,87.13,87.13,87.01,87.07,20200.0,59.1704,59.1704,59.0889,59.1296,20200.0
2013-02-05 10:00:00,87.06,87.13,87.06,87.13,13400.0,59.1229,59.1704,59.1229,59.1704,13400.0
2013-02-05 10:30:00,87.1,87.15,87.09,87.11,20300.0,59.15,59.184,59.1432,59.1568,20300.0
2013-02-05 11:00:00,87.11,87.12,87.07,87.08,22700.0,59.1568,59.1636,59.1296,59.1364,22700.0
2013-02-05 11:30:00,87.08,87.12,87.06,87.11,13200.0,59.1364,59.1636,59.1229,59.1568,13200.0
2013-02-05 12:00:00,87.08,87.14,87.08,87.14,12100.0,59.1364,59.1772,59.1364,59.1772,12100.0
2013-02-05 12:30:00,87.11,87.15,87.1,87.12,30800.0,59.1568,59.184,59.15,59.1636,30800.0
2013-02-05 13:00:00,87.13,87.13,87.09,87.1,11000.0,59.1704,59.1704,59.1432,59.15,11000.0
2013-02-05 13:30:00,87.07,87.11,87.06,87.09,10300.0,59.1296,59.1568,59.1229,59.1432,10300.0
2013-02-05 14:00:00,87.09,87.11,87.06,87.06,21900.0,59.1432,59.1568,59.1229,59.1229,21900.0
2013-02-05 14:30:00,87.06,87.11,87.06,87.09,13300.0,59.1229,59.1568,59.1229,59.1432,13300.0
2013-02-05 15:00:00,87.09,87.09,87.06,87.07,5900.0,59.1432,59.1432,59.1229,59.1296,5900.0
2013-02-05 15:30:00,87.07,87.09,87.03,87.03,28200.0,59.1296,59.1432,59.1025,59.1025,28200.0
2013-02-06 09:30:00,87.26,87.28,87.18,87.21,42200.0,59.2587,59.2723,59.2043,59.2247,42200.0
2013-02-06 10:00:00,87.18,87.22,87.16,87.22,33400.0,59.2043,59.2315,59.1908,59.2315,33400.0
2013-02-06 10:30:00,87.21,87.22,87.18,87.2,19900.0,59.2247,59.2315,59.2043,59.2179,19900.0
2013-02-06 11:00:00,87.2,87.22,87.17,87.17,15800.0,59.2179,59.2315,59.1976,59.1976,15800.0
2013-02-06 11:30:00,87.17,87.23,87.14,87.23,23400.0,59.1976,59.2383,59.1772,59.2383,23400.0
2013-02-06 12:00:00,87.18,87.23,87.16,87.23,10200.0,59.2043,59.2383,59.1908,59.2383,10200.0
2013-02-06 12:30:00,87.22,87.25,87.18,87.24,22600.0,59.2315,59.2519,59.2043,59.2451,22600.0
2013-02-06 13:00:00,87.25,87.29,87.23,87.26,11600.0,59.2519,59.279,59.2383,59.2587,11600.0
2013-02-06 13:30:00,87.26,87.32,87.26,87.27,10400.0,59.2587,59.2994,59.2587,59.2655,10400.0
2013-02-06 14:00:00,87.27,87.34,87.27,87.32,9700.0,59.2655,59.313,59.2655,59.2994,9700.0
2013-02-06 14:30:00,87.32,87.35,87.27,87.3,20500.0,59.2994,59.3198,59.2655,59.2858,20500.0
2013-02-06 15:00:00,87.3,87.34,87.27,87.32,12500.0,59.2858,59.313,59.2655,59.2994,12500.0
2013-02-06 15:30:00,87.28,87.33,87.26,87.29,19800.0,59.2723,59.3062,59.2587,59.279,19800.0
2013-02-07 09:30:00,87.35,87.38,87.27,87.35,35300.0,59.3198,59.3402,59.2655,59.3198,35300.0
2013-02-07 10:00:00,87.32,87.49,87.32,87.46,12800.0,59.2994,59.4149,59.2994,59.3945,12800.0
2013-02-07 10:30:00,87.47,87.5,87.41,87.49,9500.0,59.4013,59.4217,59.3605,59.4149,9500.0
2013-02-07 11:00:00,87.49,87.5,87.42,87.48,9400.0,59.4149,59.4217,59.3673,59.4081,9400.0
2013-02-07 11:30:00,87.48,87.5,87.46,87.47,15100.0,59.4081,59.4217,59.3945,59.4013,15100.0
2013-02-07 12:00:00,87.47,87.51,87.45,87.45,5900.0,59.4013,59.4284,59.3877,59.3877,5900.0
2013-02-07 12:30:00,87.48,87.48,87.44,87.46,12200.0,59.4081,59.4081,59.3809,59.3945,12200.0
2013-02-07 13:00:00,87.48,87.49,87.44,87.48,11200.0,59.4081,59.4149,59.3809,59.4081,11200.0
2013-02-07 13:30:00,87.48,87.48,87.44,87.45,8000.0,59.4081,59.4081,59.3809,59.3877,8000.0
2013-02-07 14:00:00,87.44,87.48,87.4,87.48,9300.0,59.3809,59.4081,59.3537,59.4081,9300.0
2013-02-07 14:30:00,87.43,87.46,87.4,87.41,21000.0,59.3741,59.3945,59.3537,59.3605,21000.0
2013-02-07 15:00:00,87.44,87.46,87.4,87.45,15400.0,59.3809,59.3945,59.3537,59.3877,15400.0
2013-02-07 15:30:00,87.45,87.45,87.35,87.35,13100.0,59.3877,59.3877,59.3198,59.3198,13100.0
2013-02-08 09:30:00,87.35,87.43,87.22,87.24,35800.0,59.3198,59.3741,59.2315,59.2451,35800.0
2013-02-08 10:00:00,87.3,87.3,87.2,87.23,18600.0,59.2858,59.2858,59.2179,59.2383,18600.0
2013-02-08 10:30:00,87.26,87.3,87.22,87.28,16300.0,59.2587,59.2858,59.2315,59.2723,16300.0
2013-02-08 11:00:00,87.25,87.34,87.25,87.3,34900.0,59.2519,59.313,59.2519,59.2858,34900.0
2013-02-08 11:30:00,87.3,87.33,87.29,87.3,14200.0,59.2858,59.3062,59.279,59.2858,14200.0
2013-02-08 12:00:00,87.32,87.34,87.28,87.32,66700.0,59.2994,59.313,59.2723,59.2994,66700.0
2013-02-08 12:30:00,87.33,87.37,87.32,87.33,13300.0,59.3062,59.3334,59.2994,59.3062,13300.0
2013-02-08 13:00:00,87.35,87.35,87.3,87.31,11400.0,59.3198,59.3198,59.2858,59.2926,11400.0
2013-02-08 13:30:00,87.3,87.35,87.3,87.35,24600.0,59.2858,59.3198,59.2858,59.3198,24600.0
2013-02-08 14:00:00,87.31,87.36,87.31,87.31,19300.0,59.2926,59.3266,59.2926,59.2926,19300.0
2013-02-08 14:30:00,87.31,87.4,87.31,87.38,11600.0,59.2926,59.3537,59.2926,59.3402,11600.0
2013-02-08 15:00:00,87.38,87.4,87.37,87.37,10900.0,59.3402,59.3537,59.3334,59.3334,10900.0
2013-02-08 15:30:00,87.37,87.4,87.37,87.37,23400.0,59.3334,59.3537,59.3334,59.3334,23400.0
2013-02-11 09:30:00,87.41,87.42,87.32,87.37,30500.0,59.3605,59.3673,59.2994,59.3334,30500.0
2013-02-11 10:00:00,87.35,87.4,87.34,87.38,14800.0,59.3198,59.3537,59.313,59.3402,14800.0
2013-02-11 10:30:00,87.37,87.4,87.35,87.35,8400.0,59.3334,59.3537,59.3198,59.3198,8400.0
2013-02-11 11:00:00,87.36,87.4,87.35,87.35,9900.0,59.3266,59.3537,59.3198,59.3198,9900.0
2013-02-11 11:30:00,87.34,87.4,87.34,87.37,17000.0,59.313,59.3537,59.313,59.3334,17000.0
2013-02-11 12:00:00,87.36,87.4,87.35,87.39,9700.0,59.3266,59.3537,59.3198,59.347,9700.0
2013-02-11 12:30:00,87.35,87.39,87.35,87.38,5600.0,59.3198,59.347,59.3198,59.3402,5600.0
2013-02-11 13:00:00,87.37,87.44,87.37,87.4,18600.0,59.3334,59.3809,59.3334,59.3537,18600.0
2013-02-11 13:30:00,87.39,87.44,87.39,87.43,46500.0,59.347,59.3809,59.347,59.3741,46500.0
2013-02-11 14:00:00,87.44,87.44,87.4,87.42,13900.0,59.3809,59.3809,59.3537,59.3673,13900.0
2013-02-11 14:30:00,87.41,87.44,87.41,87.43,13100.0,59.3605,59.3809,59.3605,59.3741,13100.0
2013-02-11 15:00:00,87.43,87.44,87.4,87.4,18200.0,59.3741,59.3809,59.3537,59.3537,18200.0
2013-02-11 15:30:00,87.42,87.42,87.36,87.37,29800.0,59.3673,59.3673,59.3266,59.3334,29800.0
2013-02-12 09:30:00,87.21,87.29,87.21,87.26,21800.0,59.2247,59.279,59.2247,59.2587,21800.0
2013-02-12 10:00:00,87.24,87.27,87.21,87.23,4700.0,59.2451,59.2655,59.2247,59.2383,4700.0
2013-02-12 10:30:00,87.25,87.29,87.22,87.26,19900.0,59.2519,59.279,59.2315,59.2587,19900.0
2013-02-12 11:00:00,87.24,87.31,87.23,87.24,13400.0,59.2451,59.2926,59.2383,59.2451,13400.0
2013-02-12 11:30:00,87.24,87.32,87.22,87.3,27700.0,59.2451,59.2994,59.2315,59.2858,27700.0
2013-02-12 12:00:00,87.3,87.31,87.27,87.29,6400.0,59.2858,59.2926,59.2655,59.279,6400.0
2013-02-12 12:30:00,87.25,87.29,87.24,87.24,8800.0,59.2519,59.279,59.2451,59.2451,8800.0
2013-02-12 13:00:00,87.23,87.28,87.22,87.24,8600.0,59.2383,59.2723,59.2315,59.2451,8600.0
2013-02-12 13:30:00,87.25,87.26,87.23,87.26,10100.0,59.2519,59.2587,59.2383,59.2587,10100.0
2013-02-12 14:00:00,87.26,87.28,87.24,87.26,42200.0,59.2587,59.2723,59.2451,59.2587,42200.0
2013-02-12 14:30:00,87.26,87.26,87.22,87.22,12700.0,59.2587,59.2587,59.2315,59.2315,12700.0
2013-02-12 15:00:00,87.22,87.27,87.22,87.27,13800.0,59.2315,59.2655,59.2315,59.2655,13800.0
2013-02-12 15:30:00,87.26,87.26,87.22,87.25,17700.0,59.2587,59.2587,59.2315,59.2519,17700.0
2013-02-13 09:30:00,87.15,87.15,87.03,87.11,24100.0,59.184,59.184,59.1025,59.1568,24100.0
2013-02-13 10:00:00,87.06,87.12,87.06,87.09,28700.0,59.1229,59.1636,59.1229,59.1432,28700.0
2013-02-13 10:30:00,87.1,87.16,87.08,87.12,11700.0,59.15,59.1908,59.1364,59.1636,11700.0
2013-02-13 11:00:00,87.13,87.16,87.09,87.12,11500.0,59.1704,59.1908,59.1432,59.1636,11500.0
2013-02-13 11:30:00,87.12,87.18,87.1,87.12,27400.0,59.1636,59.2043,59.15,59.1636,27400.0
2013-02-13 12:00:00,87.15,87.17,87.12,87.13,21500.0,59.184,59.1976,59.1636,59.1704,21500.0
2013-02-13 12:30:00,87.15,87.18,87.12,87.12,15000.0,59.184,59.2043,59.1636,59.1636,15000.0
2013-02-13 13:00:00,87.12,87.14,87.06,87.1,14500.0,59.1636,59.1772,59.1229,59.15,14500.0
2013-02-13 13:30:00,87.12,87.12,87.05,87.08,11600.0,59.1636,59.1636,59.1161,59.1364,11600.0
2013-02-13 14:00:00,87.06,87.14,87.03,87.07,5300.0,59.1229,59.1772,59.1025,59.1296,5300.0
2013-02-13 14:30:00,87.13,87.17,87.06,87.16,29000.0,59.1704,59.1976,59.1229,59.1908,29000.0
2013-02-13 15:00:00,87.16,87.16,87.06,87.11,6900.0,59.1908,59.1908,59.1229,59.1568,6900.0
2013-02-13 15:30:00,87.11,87.12,87.03,87.04,13600.0,59.1568,59.1636,59.1025,59.1093,13600.0
2013-02-14 09:30:00,87.15,87.23,87.13,87.14,12600.0,59.184,59.2383,59.1704,59.1772,12600.0
2013-02-14 10:00:00,87.16,87.18,87.12,87.15,10900.0,59.1908,59.2043,59.1636,59.184,10900.0
2013-02-14 10:30:00,87.16,87.17,87.11,87.13,10900.0,59.1908,59.1976,59.1568,59.1704,10900.0
2013-02-14 11:00:00,87.13,87.19,87.11,87.13,6200.0,59.1704,59.2111,59.1568,59.1704,6200.0
2013-02-14 11:30:00,87.17,87.19,87.12,87.15,8300.0,59.1976,59.2111,59.1636,59.184,8300.0
2013-02-14 12:00:00,87.13,87.18,87.11,87.17,12700.0,59.1704,59.2043,59.1568,59.1976,12700.0
2013-02-14 12:30:00,87.13,87.23,87.13,87.21,4300.0,59.1704,59.2383,59.1704,59.2247,4300.0
2013-02-14 13:00:00,87.21,87.25,87.19,87.25,13500.0,59.2247,59.2519,59.2111,59.2519,13500.0
2013-02-14 13:30:00,87.28,87.32,87.26,87.31,9400.0,59.2723,59.2994,59.2587,59.2926,9400.0
2013-02-14 14:00:00,87.32,87.32,87.24,87.3,13300.0,59.2994,59.2994,59.2451,59.2858,13300.0
2013-02-14 14:30:00,87.3,87.35,87.27,87.33,17000.0,59.2858,59.3198,59.2655,59.3062,17000.0
2013-02-14 15:00:00,87.29,87.33,87.28,87.31,13500.0,59.279,59.3062,59.2723,59.2926,13500.0
2013-02-14 15:30:00,87.31,87.34,87.31,87.34,21100.0,59.2926,59.313,59.2926,59.313,21100.0
2013-02-15 09:30:00,87.35,87.36,87.3,87.33,18900.0,59.3198,59.3266,59.2858,59.3062,18900.0
2013-02-15 10:00:00,87.33,87.33,87.24,87.29,6000.0,59.3062,59.3062,59.2451,59.279,6000.0
2013-02-15 10:30:00,87.26,87.29,87.21,87.21,9900.0,59.2587,59.279,59.2247,59.2247,9900.0
2013-02-15 11:00:00,87.21,87.25,87.21,87.24,4000.0,59.2247,59.2519,59.2247,59.2451,4000.0
2013-02-15 11:30:00,87.24,87.27,87.21,87.26,15900.0,59.2451,59.2655,59.2247,59.2587,15900.0
2013-02-15 12:00:00,87.26,87.27,87.23,87.27,8800.0,59.2587,59.2655,59.2383,59.2655,8800.0
2013-02-15 12:30:00,87.27,87.27,87.23,87.24,8300.0,59.2655,59.2655,59.2383,59.2451,8300.0
2013-02-15 13:00:00,87.26,87.27,87.23,87.26,8300.0,59.2587,59.2655,59.2383,59.2587,8300.0
2013-02-15 13:30:00,87.26,87.27,87.23,87.26,14600.0,59.2587,59.2655,59.2383,59.2587,14600.0
2013-02-15 14:00:00,87.23,87.32,87.23,87.28,16900.0,59.2383,59.2994,59.2383,59.2723,16900.0
2013-02-15 14:30:00,87.28,87.35,87.28,87.33,9300.0,59.2723,59.3198,59.2723,59.3062,9300.0
2013-02-15 15:00:00,87.33,87.35,87.3,87.31,11500.0,59.3062,59.3198,59.2858,59.2926,11500.0
2013-02-15 15:30:00,87.33,87.34,87.31,87.33,8500.0,59.3062,59.313,59.2926,59.3062,8500.0
2013-02-19 09:30:00,87.42,87.45,87.35,87.36,31200.0,59.3673,59.3877,59.3198,59.3266,31200.0
2013-02-19 10:00:00,87.36,87.39,87.34,87.34,8800.0,59.3266,59.347,59.313,59.313,8800.0
2013-02-19 10:30:00,87.36,87.39,87.34,87.37,63300.0,59.3266,59.347,59.313,59.3334,63300.0
2013-02-19 11:00:00,87.35,87.39,87.34,87.35,14700.0,59.3198,59.347,59.313,59.3198,14700.0
2013-02-19 11:30:00,87.35,87.39,87.3,87.36,35800.0,59.3198,59.347,59.2858,59.3266,35800.0
2013-02-19 12:00:00,87.37,87.37,87.32,87.33,98400.0,59.3334,59.3334,59.2994,59.3062,98400.0
2013-02-19 12:30:00,87.33,87.35,87.28,87.28,15200.0,59.3062,59.3198,59.2723,59.2723,15200.0
2013-02-19 13:00:00,87.28,87.32,87.28,87.28,51700.0,59.2723,59.2994,59.2723,59.2723,51700.0
2013-02-19 13:30:00,87.26,87.29,87.24,87.25,10800.0,59.2587,59.279,59.2451,59.2519,10800.0
2013-02-19 14:00:00,87.25,87.25,87.21,87.23,18300.0,59.2519,59.2519,59.2247,59.2383,18300.0
2013-02-19 14:30:00,87.21,87.23,87.2,87.23,22400.0,59.2247,59.2383,59.2179,59.2383,22400.0
2013-02-19 15:00:00,87.23,87.24,87.15,87.16,63800.0,59.2383,59.2451,59.184,59.1908,63800.0
2013-02-19 15:30:00,87.16,87.19,87.14,87.15,65500.0,59.1908,59.2111,59.1772,59.184,65500.0
2013-02-20 09:30:00,87.15,87.21,87.14,87.21,10800.0,59.184,59.2247,59.1772,59.2247,10800.0
2013-02-20 10:00:00,87.22,87.22,87.16,87.16,19100.0,59.2315,59.2315,59.1908,59.1908,19100.0
2013-02-20 10:30:00,87.17,87.21,87.17,87.18,24400.0,59.1976,59.2247,59.1976,59.2043,24400.0
2013-02-20 11:00:00,87.22,87.23,87.17,87.19,14200.0,59.2315,59.2383,59.1976,59.2111,14200.0
2013-02-20 11:30:00,87.19,87.27,87.19,87.24,9200.0,59.2111,59.2655,59.2111,59.2451,9200.0
2013-02-20 12:00:00,87.25,87.26,87.22,87.23,8000.0,59.2519,59.2587,59.2315,59.2383,8000.0
2013-02-20 12:30:00,87.24,87.25,87.21,87.24,4700.0,59.2451,59.2519,59.2247,59.2451,4700.0
2013-02-20 13:00:00,87.22,87.26,87.21,87.23,5300.0,59.2315,59.2587,59.2247,59.2383,5300.0
2013-02-20 13:30:00,87.25,87.32,87.25,87.26,18600.0,59.2519,59.2994,59.2519,59.2587,18600.0
2013-02-20 14:00:00,87.26,87.27,87.16,87.23,14000.0,59.2587,59.2655,59.1908,59.2383,14000.0
2013-02-20 14:30:00,87.2,87.27,87.16,87.27,20100.0,59.2179,59.2655,59.1908,59.2655,20100.0
2013-02-20 15:00:00,87.28,87.28,87.23,87.24,16900.0,59.2723,59.2723,59.2383,59.2451,16900.0
2013-02-20 15:30:00,87.23,87.33,87.23,87.33,14500.0,59.2383,59.3062,59.2383,59.3062,14500.0
2013-02-21 09:30:00,87.47,87.48,87.36,87.46,21800.0,59.4013,59.4081,59.3266,59.3945,21800.0
2013-02-21 10:00:00,87.48,87.51,87.4,87.46,17200.0,59.4081,59.4284,59.3537,59.3945,17200.0
2013-02-21 10:30:00,87.47,87.47,87.37,87.45,20400.0,59.4013,59.4013,59.3334,59.3877,20400.0
2013-02-21 11:00:00,87.42,87.44,87.4,87.4,11300.0,59.3673,59.3809,59.3537,59.3537,11300.0
2013-02-21 11:30:00,87.4,87.41,87.39,87.39,14300.0,59.3537,59.3605,59.347,59.347,14300.0
2013-02-21 12:00:00,87.41,87.43,87.38,87.39,15200.0,59.3605,59.3741,59.3402,59.347,15200.0
2013-02-21 12:30:00,87.4,87.44,87.38,87.41,10600.0,59.3537,59.3809,59.3402,59.3605,10600.0
2013-02-21 13:00:00,87.42,87.49,87.39,87.46,24200.0,59.3673,59.4149,59.347,59.3945,24200.0
2013-02-21 13:30:00,87.44,87.46,87.41,87.43,10900.0,59.3809,59.3945,59.3605,59.3741,10900.0
2013-02-21 14:00:00,87.41,87.48,87.41,87.41,15600.0,59.3605,59.4081,59.3605,59.3605,15600.0
2013-02-21 14:30:00,87.41,87.46,87.37,87.4,21900.0,59.3605,59.3945,59.3334,59.3537,21900.0
2013-02-21 15:00:00,87.37,87.39,87.34,87.34,39900.0,59.3334,59.347,59.313,59.313,39900.0
2013-02-21 15:30:00,87.34,87.36,87.34,87.34,33900.0,59.313,59.3266,59.313,59.313,33900.0
2013-02-22 09:30:00,87.47,87.49,87.38,87.48,15700.0,59.4013,59.4149,59.3402,59.4081,15700.0
2013-02-22 10:00:00,87.43,87.48,87.42,87.42,9900.0,59.3741,59.4081,59.3673,59.3673,9900.0
2013-02-22 10:30:00,87.47,87.47,87.42,87.47,18000.0,59.4013,59.4013,59.3673,59.4013,18000.0
2013-02-22 11:00:00,87.47,87.51,87.46,87.49,31500.0,59.4013,59.4284,59.3945,59.4149,31500.0
2013-02-22 11:30:00,87.5,87.5,87.46,87.49,10200.0,59.4217,59.4217,59.3945,59.4149,10200.0
2013-02-22 12:00:00,87.5,87.5,87.42,87.43,7100.0,59.4217,59.4217,59.3673,59.3741,7100.0
2013-02-22 12:30:00,87.43,87.49,87.41,87.41,14300.0,59.3741,59.4149,59.3605,59.3605,14300.0
2013-02-22 13:00:00,87.4,87.48,87.4,87.43,29400.0,59.3537,59.4081,59.3537,59.3741,29400.0
2013-02-22 13:30:00,87.46,87.47,87.41,87.46,17400.0,59.3945,59.4013,59.3605,59.3945,17400.0
2013-02-22 14:00:00,87.44,87.47,87.41,87.42,6200.0,59.3809,59.4013,59.3605,59.3673,6200.0
2013-02-22 14:30:00,87.41,87.48,87.4,87.42,24300.0,59.3605,59.4081,59.3537,59.3673,24300.0
2013-02-22 15:00:00,87.45,87.46,87.41,87.42,15200.0,59.3877,59.3945,59.3605,59.3673,15200.0
2013-02-22 15:30:00,87.41,87.44,87.41,87.42,12300.0,59.3605,59.3809,59.3605,59.3673,12300.0
2013-02-25 09:30:00,87.35,87.4,87.32,87.38,17100.0,59.3198,59.3537,59.2994,59.3402,17100.0
2013-02-25 10:00:00,87.38,87.49,87.37,87.49,17900.0,59.3402,59.4149,59.3334,59.4149,17900.0
2013-02-25 10:30:00,87.51,87.53,87.45,87.53,8500.0,59.4284,59.442,59.3877,59.442,8500.0
2013-02-25 11:00:00,87.52,87.64,87.52,87.64,12200.0,59.4352,59.5167,59.4352,59.5167,12200.0
2013-02-25 11:30:00,87.64,87.7,87.6,87.7,10900.0,59.5167,59.5575,59.4896,59.5575,10900.0
2013-02-25 12:00:00,87.64,87.69,87.64,87.64,8800.0,59.5167,59.5507,59.5167,59.5167,8800.0
2013-02-25 12:30:00,87.67,87.68,87.64,87.64,4400.0,59.5371,59.5439,59.5167,59.5167,4400.0
2013-02-25 13:00:00,87.63,87.74,87.63,87.73,9300.0,59.5099,59.5846,59.5099,59.5779,9300.0
2013-02-25 13:30:00,87.7,87.89,87.7,87.88,22600.0,59.5575,59.6865,59.5575,59.6797,22600.0
2013-02-25 14:00:00,87.88,87.92,87.82,87.83,21900.0,59.6797,59.7069,59.639,59.6458,21900.0
2013-02-25 14:30:00,87.8,87.84,87.79,87.8,8400.0,59.6254,59.6526,59.6186,59.6254,8400.0
2013-02-25 15:00:00,87.83,87.86,87.75,87.82,65600.0,59.6458,59.6661,59.5914,59.639,65600.0
2013-02-25 15:30:00,87.86,87.92,87.85,87.92,18700.0,59.6661,59.7069,59.6593,59.7069,18700.0
2013-02-26 09:30:00,87.86,87.9,87.83,87.86,15000.0,59.6661,59.6933,59.6458,59.6661,15000.0
2013-02-26 10:00:00,87.85,87.9,87.75,87.89,14200.0,59.6593,59.6933,59.5914,59.6865,14200.0
2013-02-26 10:30:00,87.9,87.95,87.87,87.89,11700.0,59.6933,59.7273,59.6729,59.6865,11700.0
2013-02-26 11:00:00,87.93,88.02,87.87,87.97,37500.0,59.7137,59.7748,59.6729,59.7408,37500.0
2013-02-26 11:30:00,87.94,88.03,87.94,87.99,14500.0,59.7205,59.7816,59.7205,59.7544,14500.0
2013-02-26 12:00:00,88.02,88.03,87.96,87.96,4800.0,59.7748,59.7816,59.734,59.734,4800.0
2013-02-26 12:30:00,87.97,87.98,87.9,87.9,11800.0,59.7408,59.7476,59.6933,59.6933,11800.0
2013-02-26 13:00:00,87.91,87.98,87.88,87.94,7500.0,59.7001,59.7476,59.6797,59.7205,7500.0
2013-02-26 13:30:00,87.97,87.99,87.87,87.94,15400.0,59.7408,59.7544,59.6729,59.7205,15400.0
2013-02-26 14:00:00,87.88,87.93,87.85,87.89,9600.0,59.6797,59.7137,59.6593,59.6865,9600.0
2013-02-26 14:30:00,87.87,87.9,87.83,87.87,5200.0,59.6729,59.6933,59.6458,59.6729,5200.0
2013-02-26 15:00:00,87.86,87.93,87.85,87.86,8200.0,59.6661,59.7137,59.6593,59.6661,8200.0
2013-02-26 15:30:00,87.87,87.91,87.83,87.87,14000.0,59.6729,59.7001,59.6458,59.6729,14000.0
2013-02-27 09:30:00,88.05,88.05,87.91,87.93,15500.0,59.7952,59.7952,59.7001,59.7137,15500.0
2013-02-27 10:00:00,87.96,87.96,87.91,87.92,2600.0,59.734,59.734,59.7001,59.7069,2600.0
2013-02-27 10:30:00,87.94,87.94,87.89,87.93,4900.0,59.7205,59.7205,59.6865,59.7137,4900.0
2013-02-27 11:00:00,87.94,87.94,87.86,87.86,7800.0,59.7205,59.7205,59.6661,59.6661,7800.0
2013-02-27 11:30:00,87.85,87.93,87.85,87.86,8300.0,59.6593,59.7137,59.6593,59.6661,8300.0
2013-02-27 12:00:00,87.87,87.9,87.85,87.86,11900.0,59.6729,59.6933,59.6593,59.6661,11900.0
2013-02-27 12:30:00,87.86,87.87,87.83,87.84,8700.0,59.6661,59.6729,59.6458,59.6526,8700.0
2013-02-27 13:00:00,87.83,87.93,87.83,87.93,9900.0,59.6458,59.7137,59.6458,59.7137,9900.0
2013-02-27 13:30:00,87.86,87.92,87.85,87.86,10800.0,59.6661,59.7069,59.6593,59.6661,10800.0
2013-02-27 14:00:00,87.87,87.89,87.82,87.84,7000.0,59.6729,59.6865,59.639,59.6526,7000.0
2013-02-27 14:30:00,87.85,87.86,87.76,87.76,13200.0,59.6593,59.6661,59.5982,59.5982,13200.0
2013-02-27 15:00:00,87.77,87.82,87.74,87.8,22600.0,59.605,59.639,59.5846,59.6254,22600.0
2013-02-27 15:30:00,87.8,87.85,87.77,87.85,8900.0,59.6254,59.6593,59.605,59.6593,8900.0
2013-02-28 09:30:00,87.93,87.94,87.84,87.86,13700.0,59.7137,59.7205,59.6526,59.6661,13700.0
2013-02-28 10:00:00,87.94,87.94,87.85,87.9,5800.0,59.7205,59.7205,59.6593,59.6933,5800.0
2013-02-28 10:30:00,87.95,87.96,87.87,87.93,17000.0,59.7273,59.734,59.6729,59.7137,17000.0
2013-02-28 11:00:00,87.94,87.95,87.88,87.93,6700.0,59.7205,59.7273,59.6797,59.7137,6700.0
2013-02-28 11:30:00,87.88,87.94,87.87,87.88,6500.0,59.6797,59.7205,59.6729,59.6797,6500.0
2013-02-28 12:00:00,87.92,87.93,87.87,87.9,4900.0,59.7069,59.7137,59.6729,59.6933,4900.0
2013-02-28 12:30:00,87.91,87.95,87.91,87.92,2400.0,59.7001,59.7273,59.7001,59.7069,2400.0
2013-02-28 13:00:00,87.92,87.94,87.87,87.88,5200.0,59.7069,59.7205,59.6729,59.6797,5200.0
2013-02-28 13:30:00,87.87,87.92,87.83,87.89,11600.0,59.6729,59.7069,59.6458,59.6865,11600.0
2013-02-28 14:00:00,87.9,87.92,87.86,87.92,8800.0,59.6933,59.7069,59.6661,59.7069,8800.0
2013-02-28 14:30:00,87.92,87.95,87.85,87.88,12900.0,59.7069,59.7273,59.6593,59.6797,12900.0
2013-02-28 15:00:00,87.9,87.97,87.88,87.92,12700.0,59.6933,59.7408,59.6797,59.7069,12700.0
2013-02-28 15:30:00,87.91,87.98,87.91,87.92,19200.0,59.7001,59.7476,59.7001,59.7069,19200.0
2013-03-01 09:30:00,87.77,87.86,87.77,87.85,32400.0,59.7375,59.7987,59.7375,59.7919,32400.0
2013-03-01 10:00:00,87.79,87.86,87.78,87.79,17300.0,59.7511,59.7987,59.7443,59.7511,17300.0
2013-03-01 10:30:00,87.79,87.79,87.74,87.77,11600.0,59.7511,59.7511,59.7171,59.7375,11600.0
2013-03-01 11:00:00,87.77,87.82,87.74,87.78,22500.0,59.7375,59.7715,59.7171,59.7443,22500.0
2013-03-01 11:30:00,87.77,87.85,87.77,87.85,8300.0,59.7375,59.7919,59.7375,59.7919,8300.0
2013-03-01 12:00:00,87.8,87.85,87.8,87.8,7500.0,59.7579,59.7919,59.7579,59.7579,7500.0
2013-03-01 12:30:00,87.79,87.82,87.78,87.79,5800.0,59.7511,59.7715,59.7443,59.7511,5800.0
2013-03-01 13:00:00,87.81,87.81,87.77,87.8,5000.0,59.7647,59.7647,59.7375,59.7579,5000.0
2013-03-01 13:30:00,87.8,87.87,87.79,87.82,5100.0,59.7579,59.8055,59.7511,59.7715,5100.0
2013-03-01 14:00:00,87.82,87.9,87.82,87.88,19100.0,59.7715,59.826,59.7715,59.8124,19100.0
2013-03-01 14:30:00,87.88,87.89,87.8,87.86,19500.0,59.8124,59.8192,59.7579,59.7987,19500.0
2013-03-01 15:00:00,87.85,87.88,87.83,87.87,10100.0,59.7919,59.8124,59.7783,59.8055,10100.0
2013-03-01 15:30:00,87.88,87.9,87.83,87.9,18800.0,59.8124,59.826,59.7783,59.826,18800.0
2013-03-04 09:30:00,87.84,87.88,87.81,87.86,14200.0,59.7851,59.8124,59.7647,59.7987,14200.0
2013-03-04 10:00:00,87.87,87.89,87.82,87.89,4800.0,59.8055,59.8192,59.7715,59.8192,4800.0
2013-03-04 10:30:00,87.89,87.89,87.82,87.86,64400.0,59.8192,59.8192,59.7715,59.7987,64400.0
2013-03-04 11:00:00,87.86,87.9,87.84,87.88,17500.0,59.7987,59.826,59.7851,59.8124,17500.0
2013-03-04 11:30:00,87.87,87.88,87.83,87.84,6200.0,59.8055,59.8124,59.7783,59.7851,6200.0
2013-03-04 12:00:00,87.85,87.86,87.82,87.86,25900.0,59.7919,59.7987,59.7715,59.7987,25900.0
2013-03-04 12:30:00,87.83,87.87,87.8,87.8,5300.0,59.7783,59.8055,59.7579,59.7579,5300.0
2013-03-04 13:00:00,87.8,87.85,87.8,87.84,5400.0,59.7579,59.7919,59.7579,59.7851,5400.0
2013-03-04 13:30:00,87.81,87.85,87.81,87.84,11300.0,59.7647,59.7919,59.7647,59.7851,11300.0
2013-03-04 14:00:00,87.85,87.85,87.81,87.81,9900.0,59.7919,59.7919,59.7647,59.7647,9900.0
2013-03-04 14:30:00,87.82,87.85,87.8,87.81,13300.0,59.7715,59.7919,59.7579,59.7647,13300.0
2013-03-04 15:00:00,87.79,87.84,87.79,87.83,40900.0,59.7511,59.7851,59.7511,59.7783,40900.0
2013-03-04 15:30:00,87.82,87.84,87.8,87.83,23100.0,59.7715,59.7851,59.7579,59.7783,23100.0
2013-03-05 09:30:00,87.82,87.84,87.75,87.76,16700.0,59.7715,59.7851,59.7239,59.7307,16700.0
2013-03-05 10:00:00,87.77,87.8,87.75,87.78,24400.0,59.7375,59.7579,59.7239,59.7443,24400.0
2013-03-05 10:30:00,87.77,87.77,87.71,87.73,32300.0,59.7375,59.7375,59.6966,59.7103,32300.0
2013-03-05 11:00:00,87.76,87.8,87.75,87.8,20900.0,59.7307,59.7579,59.7239,59.7579,20900.0
2013-03-05 11:30:00,87.78,87.81,87.77,87.77,24200.0,59.7443,59.7647,59.7375,59.7375,24200.0
2013-03-05 12:00:00,87.78,87.8,87.77,87.78,36500.0,59.7443,59.7579,59.7375,59.7443,36500.0
2013-03-05 12:30:00,87.78,87.8,87.78,87.78,23000.0,59.7443,59.7579,59.7443,59.7443,23000.0
2013-03-05 13:00:00,87.78,87.8,87.77,87.79,10800.0,59.7443,59.7579,59.7375,59.7511,10800.0
2013-03-05 13:30:00,87.79,87.82,87.77,87.82,17100.0,59.7511,59.7715,59.7375,59.7715,17100.0
2013-03-05 14:00:00,87.8,87.82,87.77,87.8,21700.0,59.7579,59.7715,59.7375,59.7579,21700.0
2013-03-05 14:30:00,87.81,87.82,87.76,87.78,26900.0,59.7647,59.7715,59.7307,59.7443,26900.0
2013-03-05 15:00:00,87.79,87.81,87.77,87.79,42200.0,59.7511,59.7647,59.7375,59.7511,42200.0
2013-03-05 15:30:00,87.79,87.82,87.78,87.78,9300.0,59.7511,59.7715,59.7443,59.7443,9300.0
2013-03-06 09:30:00,87.67,87.7,87.63,87.67,19600.0,59.6694,59.6898,59.6422,59.6694,19600.0
2013-03-06 10:00:00,87.66,87.73,87.66,87.71,10800.0,59.6626,59.7103,59.6626,59.6966,10800.0
2013-03-06 10:30:00,87.72,87.72,87.69,87.71,16700.0,59.7035,59.7035,59.683,59.6966,16700.0
2013-03-06 11:00:00,87.73,87.73,87.69,87.7,7500.0,59.7103,59.7103,59.683,59.6898,7500.0
2013-03-06 11:30:00,87.69,87.72,87.69,87.7,4300.0,59.683,59.7035,59.683,59.6898,4300.0
2013-03-06 12:00:00,87.7,87.73,87.7,87.73,2500.0,59.6898,59.7103,59.6898,59.7103,2500.0
2013-03-06 12:30:00,87.72,87.73,87.65,87.68,17000.0,59.7035,59.7103,59.6558,59.6762,17000.0
2013-03-06 13:00:00,87.68,87.69,87.65,87.67,22700.0,59.6762,59.683,59.6558,59.6694,22700.0
2013-03-06 13:30:00,87.67,87.68,87.65,87.68,24100.0,59.6694,59.6762,59.6558,59.6762,24100.0
2013-03-06 14:00:00,87.65,87.68,87.65,87.66,20500.0,59.6558,59.6762,59.6558,59.6626,20500.0
2013-03-06 14:30:00,87.66,87.69,87.65,87.66,14800.0,59.6626,59.683,59.6558,59.6626,14800.0
2013-03-06 15:00:00,87.67,87.68,87.65,87.65,8500.0,59.6694,59.6762,59.6558,59.6558,8500.0
2013-03-06 15:30:00,87.67,87.68,87.62,87.64,20200.0,59.6694,59.6762,59.6354,59.649,20200.0
2013-03-07 09:30:00,87.53,87.54,87.5,87.52,26100.0,59.5741,59.5809,59.5537,59.5673,26100.0
2013-03-07 10:00:00,87.52,87.56,87.46,87.47,132300.0,59.5673,59.5946,59.5265,59.5333,132300.0
2013-03-07 10:30:00,87.47,87.48,87.41,87.44,64200.0,59.5333,59.5401,59.4925,59.5129,64200.0
2013-03-07 11:00:00,87.42,87.46,87.4,87.45,38100.0,59.4993,59.5265,59.4857,59.5197,38100.0
2013-03-07 11:30:00,87.45,87.45,87.41,87.43,16500.0,59.5197,59.5197,59.4925,59.5061,16500.0
2013-03-07 12:00:00,87.43,87.43,87.36,87.4,13600.0,59.5061,59.5061,59.4584,59.4857,13600.0
2013-03-07 12:30:00,87.38,87.42,87.38,87.41,3900.0,59.472,59.4993,59.472,59.4925,3900.0
2013-03-07 13:00:00,87.37,87.4,87.36,87.38,11400.0,59.4652,59.4857,59.4584,59.472,11400.0
2013-03-07 13:30:00,87.39,87.39,87.36,87.39,14900.0,59.4789,59.4789,59.4584,59.4789,14900.0
2013-03-07 14:00:00,87.39,87.41,87.36,87.39,14200.0,59.4789,59.4925,59.4584,59.4789,14200.0
2013-03-07 14:30:00,87.39,87.4,87.35,87.36,17200.0,59.4789,59.4857,59.4516,59.4584,17200.0
2013-03-07 15:00:00,87.38,87.39,87.35,87.38,20800.0,59.472,59.4789,59.4516,59.472,20800.0
2013-03-07 15:30:00,87.38,87.38,87.35,87.38,17300.0,59.472,59.472,59.4516,59.472,17300.0
2013-03-08 09:30:00,87.09,87.16,87.05,87.14,25200.0,59.2747,59.3223,59.2474,59.3087,25200.0
2013-03-08 10:00:00,87.1,87.19,87.1,87.11,111900.0,59.2815,59.3427,59.2815,59.2883,111900.0
2013-03-08 10:30:00,87.1,87.13,87.08,87.11,28500.0,59.2815,59.3019,59.2679,59.2883,28500.0
2013-03-08 11:00:00,87.08,87.11,87.05,87.05,11700.0,59.2679,59.2883,59.2474,59.2474,11700.0
2013-03-08 11:30:00,87.07,87.07,86.99,87.01,41500.0,59.2611,59.2611,59.2066,59.2202,41500.0
2013-03-08 12:00:00,87.03,87.11,87.0,87.11,17100.0,59.2338,59.2883,59.2134,59.2883,17100.0
2013-03-08 12:30:00,87.09,87.11,87.03,87.03,4800.0,59.2747,59.2883,59.2338,59.2338,4800.0
2013-03-08 13:00:00,87.04,87.1,87.03,87.03,14300.0,59.2406,59.2815,59.2338,59.2338,14300.0
2013-03-08 13:30:00,87.04,87.09,87.03,87.06,16100.0,59.2406,59.2747,59.2338,59.2542,16100.0
2013-03-08 14:00:00,87.06,87.09,87.05,87.07,18400.0,59.2542,59.2747,59.2474,59.2611,18400.0
2013-03-08 14:30:00,87.08,87.08,87.02,87.05,11500.0,59.2679,59.2679,59.227,59.2474,11500.0
2013-03-08 15:00:00,87.06,87.06,87.01,87.02,32400.0,59.2542,59.2542,59.2202,59.227,32400.0
2013-03-08 15:30:00,87.03,87.04,87.01,87.01,31800.0,59.2338,59.2406,59.2202,59.2202,31800.0
2013-03-11 09:30:00,87.04,87.14,87.04,87.09,22700.0,59.2406,59.3087,59.2406,59.2747,22700.0
2013-03-11 10:00:00,87.08,87.09,87.04,87.09,11600.0,59.2679,59.2747,59.2406,59.2747,11600.0
2013-03-11 10:30:00,87.08,87.1,87.06,87.09,35500.0,59.2679,59.2815,59.2542,59.2747,35500.0
2013-03-11 11:00:00,87.09,87.09,87.04,87.04,19500.0,59.2747,59.2747,59.2406,59.2406,19500.0
2013-03-11 11:30:00,87.04,87.07,87.02,87.04,9400.0,59.2406,59.2611,59.227,59.2406,9400.0
2013-03-11 12:00:00,87.03,87.07,87.03,87.06,9200.0,59.2338,59.2611,59.2338,59.2542,9200.0
2013-03-11 12:30:00,87.04,87.06,87.03,87.03,6400.0,59.2406,59.2542,59.2338,59.2338,6400.0
2013-03-11 13:00:00,87.05,87.08,87.01,87.08,26400.0,59.2474,59.2679,59.2202,59.2679,26400.0
2013-03-11 13:30:00,87.05,87.07,87.02,87.06,10600.0,59.2474,59.2611,59.227,59.2542,10600.0
2013-03-11 14:00:00,87.03,87.07,87.02,87.04,15300.0,59.2338,59.2611,59.227,59.2406,15300.0
2013-03-11 14:30:00,87.04,87.05,87.0,87.01,35300.0,59.2406,59.2474,59.2134,59.2202,35300.0
2013-03-11 15:00:00,87.01,87.03,86.99,87.0,22400.0,59.2202,59.2338,59.2066,59.2134,22400.0
2013-03-11 15:30:00,87.0,87.03,87.0,87.0,10400.0,59.2134,59.2338,59.2134,59.2134,10400.0
2013-03-12 09:30:00,87.23,87.24,87.13,87.2,26200.0,59.37,59.3768,59.3019,59.3495,26200.0
2013-03-12 10:00:00,87.19,87.19,87.16,87.17,11700.0,59.3427,59.3427,59.3223,59.3291,11700.0
2013-03-12 10:30:00,87.18,87.19,87.14,87.19,47000.0,59.3359,59.3427,59.3087,59.3427,47000.0
2013-03-12 11:00:00,87.19,87.23,87.17,87.19,27100.0,59.3427,59.37,59.3291,59.3427,27100.0
2013-03-12 11:30:00,87.21,87.22,87.17,87.17,23700.0,59.3563,59.3631,59.3291,59.3291,23700.0
2013-03-12 12:00:00,87.19,87.2,87.15,87.19,25800.0,59.3427,59.3495,59.3155,59.3427,25800.0
2013-03-12 12:30:00,87.17,87.2,87.14,87.16,52400.0,59.3291,59.3495,59.3087,59.3223,52400.0
2013-03-12 13:00:00,87.16,87.2,87.14,87.17,32100.0,59.3223,59.3495,59.3087,59.3291,32100.0
2013-03-12 13:30:00,87.18,87.2,87.16,87.2,11000.0,59.3359,59.3495,59.3223,59.3495,11000.0
2013-03-12 14:00:00,87.19,87.21,87.18,87.18,5500.0,59.3427,59.3563,59.3359,59.3359,5500.0
2013-03-12 14:30:00,87.2,87.21,87.17,87.18,10200.0,59.3495,59.3563,59.3291,59.3359,10200.0
2013-03-12 15:00:00,87.19,87.2,87.14,87.14,22900.0,59.3427,59.3495,59.3087,59.3087,22900.0
2013-03-12 15:30:00,87.14,87.19,87.14,87.19,35800.0,59.3087,59.3427,59.3087,59.3427,35800.0
2013-03-13 09:30:00,87.07,87.18,87.07,87.16,52000.0,59.2611,59.3359,59.2611,59.3223,52000.0
2013-03-13 10:00:00,87.14,87.17,87.11,87.13,12700.0,59.3087,59.3291,59.2883,59.3019,12700.0
2013-03-13 10:30:00,87.13,87.14,87.07,87.08,27900.0,59.3019,59.3087,59.2611,59.2679,27900.0
2013-03-13 11:00:00,87.07,87.11,87.06,87.11,23800.0,59.2611,59.2883,59.2542,59.2883,23800.0
2013-03-13 11:30:00,87.1,87.11,87.07,87.08,22800.0,59.2815,59.2883,59.2611,59.2679,22800.0
2013-03-13 12:00:00,87.09,87.11,87.08,87.1,3800.0,59.2747,59.2883,59.2679,59.2815,3800.0
2013-03-13 12:30:00,87.11,87.11,87.05,87.07,12100.0,59.2883,59.2883,59.2474,59.2611,12100.0
2013-03-13 13:00:00,87.08,87.2,87.08,87.18,11900.0,59.2679,59.3495,59.2679,59.3359,11900.0
2013-03-13 13:30:00,87.16,87.19,87.14,87.16,9100.0,59.3223,59.3427,59.3087,59.3223,9100.0
2013-03-13 14:00:00,87.16,87.18,87.12,87.17,20200.0,59.3223,59.3359,59.2951,59.3291,20200.0
2013-03-13 14:30:00,87.13,87.2,87.13,87.16,27200.0,59.3019,59.3495,59.3019,59.3223,27200.0
2013-03-13 15:00:00,87.17,87.19,87.14,87.15,86600.0,59.3291,59.3427,59.3087,59.3155,86600.0
2013-03-13 15:30:00,87.19,87.19,87.15,87.19,37400.0,59.3427,59.3427,59.3155,59.3427,37400.0
2013-03-14 09:30:00,86.96,87.0,86.96,86.98,33900.0,59.1862,59.2134,59.1862,59.1998,33900.0
2013-03-14 10:00:00,86.99,87.04,86.99,87.01,10100.0,59.2066,59.2406,59.2066,59.2202,10100.0
2013-03-14 10:30:00,87.02,87.05,87.0,87.02,16300.0,59.227,59.2474,59.2134,59.227,16300.0
2013-03-14 11:00:00,87.02,87.03,87.0,87.01,8800.0,59.227,59.2338,59.2134,59.2202,8800.0
2013-03-14 11:30:00,87.02,87.03,86.99,87.02,18000.0,59.227,59.2338,59.2066,59.227,18000.0
2013-03-14 12:00:00,87.01,87.05,87.0,87.02,4600.0,59.2202,59.2474,59.2134,59.227,4600.0
2013-03-14 12:30:00,87.02,87.08,87.02,87.06,7200.0,59.227,59.2679,59.227,59.2542,7200.0
2013-03-14 13:00:00,87.05,87.11,87.02,87.07,9100.0,59.2474,59.2883,59.227,59.2611,9100.0
2013-03-14 13:30:00,87.08,87.18,87.06,87.18,11400.0,59.2679,59.3359,59.2542,59.3359,11400.0
2013-03-14 14:00:00,87.15,87.18,87.13,87.13,7400.0,59.3155,59.3359,59.3019,59.3019,7400.0
2013-03-14 14:30:00,87.13,87.18,87.11,87.13,11800.0,59.3019,59.3359,59.2883,59.3019,11800.0
2013-03-14 15:00:00,87.12,87.15,87.08,87.13,16600.0,59.2951,59.3155,59.2679,59.3019,16600.0
2013-03-14 15:30:00,87.13,87.15,87.09,87.09,24200.0,59.3019,59.3155,59.2747,59.2747,24200.0
2013-03-15 09:30:00,87.11,87.24,87.1,87.24,23600.0,59.2883,59.3768,59.2815,59.3768,23600.0
2013-03-15 10:00:00,87.23,87.3,87.21,87.3,11700.0,59.37,59.4176,59.3563,59.4176,11700.0
2013-03-15 10:30:00,87.29,87.3,87.26,87.29,23900.0,59.4108,59.4176,59.3904,59.4108,23900.0
2013-03-15 11:00:00,87.28,87.32,87.25,87.28,13000.0,59.404,59.4312,59.3836,59.404,13000.0
2013-03-15 11:30:00,87.31,87.34,87.27,87.3,13600.0,59.4244,59.4448,59.3972,59.4176,13600.0
2013-03-15 12:00:00,87.3,87.33,87.28,87.3,11400.0,59.4176,59.438,59.404,59.4176,11400.0
2013-03-15 12:30:00,87.33,87.33,87.25,87.27,4500.0,59.438,59.438,59.3836,59.3972,4500.0
2013-03-15 13:00:00,87.27,87.33,87.26,87.32,6000.0,59.3972,59.438,59.3904,59.4312,6000.0
2013-03-15 13:30:00,87.31,87.35,87.28,87.33,6100.0,59.4244,59.4516,59.404,59.438,6100.0
2013-03-15 14:00:00,87.32,87.35,87.28,87.35,22000.0,59.4312,59.4516,59.404,59.4516,22000.0
2013-03-15 14:30:00,87.31,87.36,87.31,87.31,7400.0,59.4244,59.4584,59.4244,59.4244,7400.0
2013-03-15 15:00:00,87.35,87.35,87.28,87.32,11600.0,59.4516,59.4516,59.404,59.4312,11600.0
2013-03-15 15:30:00,87.32,87.34,87.3,87.33,12800.0,59.4312,59.4448,59.4176,59.438,12800.0
2013-03-18 09:30:00,87.45,87.52,87.45,87.45,23000.0,59.5197,59.5673,59.5197,59.5197,23000.0
2013-03-18 10:00:00,87.44,87.52,87.44,87.5,12200.0,59.5129,59.5673,59.5129,59.5537,12200.0
2013-03-18 10:30:00,87.5,87.51,87.46,87.5,17200.0,59.5537,59.5605,59.5265,59.5537,17200.0
2013-03-18 11:00:00,87.52,87.52,87.48,87.49,9600.0,59.5673,59.5673,59.5401,59.5469,9600.0
2013-03-18 11:30:00,87.5,87.51,87.46,87.46,6300.0,59.5537,59.5605,59.5265,59.5265,6300.0
2013-03-18 12:00:00,87.49,87.49,87.42,87.46,5400.0,59.5469,59.5469,59.4993,59.5265,5400.0
2013-03-18 12:30:00,87.46,87.49,87.43,87.48,6700.0,59.5265,59.5469,59.5061,59.5401,6700.0
2013-03-18 13:00:00,87.47,87.48,87.44,87.45,5200.0,59.5333,59.5401,59.5129,59.5197,5200.0
2013-03-18 13:30:00,87.47,87.49,87.45,87.45,12100.0,59.5333,59.5469,59.5197,59.5197,12100.0
2013-03-18 14:00:00,87.45,87.49,87.43,87.45,30300.0,59.5197,59.5469,59.5061,59.5197,30300.0
2013-03-18 14:30:00,87.45,87.45,87.42,87.43,34800.0,59.5197,59.5197,59.4993,59.5061,34800.0
2013-03-18 15:00:00,87.42,87.52,87.42,87.52,12200.0,59.4993,59.5673,59.4993,59.5673,12200.0
2013-03-18 15:30:00,87.48,87.52,87.46,87.46,15300.0,59.5401,59.5673,59.5265,59.5265,15300.0
2013-03-19 09:30:00,87.52,87.59,87.52,87.55,49100.0,59.5673,59.615,59.5673,59.5878,49100.0
2013-03-19 10:00:00,87.52,87.58,87.52,87.58,7400.0,59.5673,59.6082,59.5673,59.6082,7400.0
2013-03-19 10:30:00,87.6,87.65,87.6,87.63,19500.0,59.6218,59.6558,59.6218,59.6422,19500.0
2013-03-19 11:00:00,87.64,87.66,87.59,87.62,7800.0,59.649,59.6626,59.615,59.6354,7800.0
2013-03-19 11:30:00,87.61,87.69,87.6,87.69,9500.0,59.6286,59.683,59.6218,59.683,9500.0
2013-03-19 12:00:00,87.66,87.7,87.66,87.7,28600.0,59.6626,59.6898,59.6626,59.6898,28600.0
2013-03-19 12:30:00,87.66,87.7,87.66,87.7,3800.0,59.6626,59.6898,59.6626,59.6898,3800.0
2013-03-19 13:00:00,87.68,87.75,87.68,87.74,7200.0,59.6762,59.7239,59.6762,59.7171,7200.0
2013-03-19 13:30:00,87.75,87.76,87.71,87.72,12300.0,59.7239,59.7307,59.6966,59.7035,12300.0
2013-03-19 14:00:00,87.71,87.74,87.66,87.71,19000.0,59.6966,59.7171,59.6626,59.6966,19000.0
2013-03-19 14:30:00,87.7,87.7,87.64,87.69,13700.0,59.6898,59.6898,59.649,59.683,13700.0
2013-03-19 15:00:00,87.69,87.69,87.62,87.69,62400.0,59.683,59.683,59.6354,59.683,62400.0
2013-03-19 15:30:00,87.71,87.71,87.65,87.65,19500.0,59.6966,59.6966,59.6558,59.6558,19500.0
2013-03-20 09:30:00,87.55,87.55,87.48,87.55,13700.0,59.5878,59.5878,59.5401,59.5878,13700.0
2013-03-20 10:00:00,87.55,87.56,87.53,87.56,4700.0,59.5878,59.5946,59.5741,59.5946,4700.0
2013-03-20 10:30:00,87.54,87.6,87.54,87.59,8300.0,59.5809,59.6218,59.5809,59.615,8300.0
2013-03-20 11:00:00,87.58,87.61,87.57,87.58,7700.0,59.6082,59.6286,59.6014,59.6082,7700.0
2013-03-20 11:30:00,87.61,87.62,87.57,87.59,12200.0,59.6286,59.6354,59.6014,59.615,12200.0
2013-03-20 12:00:00,87.59,87.61,87.56,87.59,23900.0,59.615,59.6286,59.5946,59.615,23900.0
2013-03-20 12:30:00,87.59,87.59,87.55,87.57,11400.0,59.615,59.615,59.5878,59.6014,11400.0
2013-03-20 13:00:00,87.57,87.58,87.53,87.56,6900.0,59.6014,59.6082,59.5741,59.5946,6900.0
2013-03-20 13:30:00,87.54,87.57,87.52,87.56,19200.0,59.5809,59.6014,59.5673,59.5946,19200.0
2013-03-20 14:00:00,87.54,87.6,87.52,87.56,20500.0,59.5809,59.6218,59.5673,59.5946,20500.0
2013-03-20 14:30:00,87.55,87.57,87.53,87.56,8000.0,59.5878,59.6014,59.5741,59.5946,8000.0
2013-03-20 15:00:00,87.57,87.57,87.51,87.53,6200.0,59.6014,59.6014,59.5605,59.5741,6200.0
2013-03-20 15:30:00,87.52,87.55,87.5,87.51,16700.0,59.5673,59.5878,59.5537,59.5605,16700.0
2013-03-21 09:30:00,87.7,87.7,87.61,87.61,10900.0,59.6898,59.6898,59.6286,59.6286,10900.0
2013-03-21 10:00:00,87.62,87.66,87.58,87.66,16900.0,59.6354,59.6626,59.6082,59.6626,16900.0
2013-03-21 10:30:00,87.65,87.66,87.62,87.63,24900.0,59.6558,59.6626,59.6354,59.6422,24900.0
2013-03-21 11:00:00,87.65,87.66,87.61,87.64,9800.0,59.6558,59.6626,59.6286,59.649,9800.0
2013-03-21 11:30:00,87.65,87.66,87.59,87.63,20200.0,59.6558,59.6626,59.615,59.6422,20200.0
2013-03-21 12:00:00,87.62,87.68,87.59,87.64,9000.0,59.6354,59.6762,59.615,59.649,9000.0
2013-03-21 12:30:00,87.64,87.66,87.59,87.59,10000.0,59.649,59.6626,59.615,59.615,10000.0
2013-03-21 13:00:00,87.58,87.65,87.58,87.65,8300.0,59.6082,59.6558,59.6082,59.6558,8300.0
2013-03-21 13:30:00,87.66,87.68,87.61,87.66,10400.0,59.6626,59.6762,59.6286,59.6626,10400.0
2013-03-21 14:00:00,87.65,87.68,87.62,87.64,7100.0,59.6558,59.6762,59.6354,59.649,7100.0
2013-03-21 14:30:00,87.67,87.68,87.63,87.65,8800.0,59.6694,59.6762,59.6422,59.6558,8800.0
2013-03-21 15:00:00,87.64,87.67,87.61,87.65,10700.0,59.649,59.6694,59.6286,59.6558,10700.0
2013-03-21 15:30:00,87.67,87.68,87.62,87.68,19300.0,59.6694,59.6762,59.6354,59.6762,19300.0
2013-03-22 09:30:00,87.75,87.75,87.65,87.68,7500.0,59.7239,59.7239,59.6558,59.6762,7500.0
2013-03-22 10:00:00,87.65,87.66,87.59,87.63,8900.0,59.6558,59.6626,59.615,59.6422,8900.0
2013-03-22 10:30:00,87.59,87.66,87.58,87.62,5700.0,59.615,59.6626,59.6082,59.6354,5700.0
2013-03-22 11:00:00,87.67,87.7,87.65,87.65,4100.0,59.6694,59.6898,59.6558,59.6558,4100.0
2013-03-22 11:30:00,87.64,87.67,87.62,87.67,6900.0,59.649,59.6694,59.6354,59.6694,6900.0
2013-03-22 12:00:00,87.64,87.72,87.64,87.71,4500.0,59.649,59.7035,59.649,59.6966,4500.0
2013-03-22 12:30:00,87.68,87.72,87.68,87.69,7500.0,59.6762,59.7035,59.6762,59.683,7500.0
2013-03-22 13:00:00,87.66,87.68,87.66,87.67,5100.0,59.6626,59.6762,59.6626,59.6694,5100.0
2013-03-22 13:30:00,87.67,87.7,87.66,87.67,7900.0,59.6694,59.6898,59.6626,59.6694,7900.0
2013-03-22 14:00:00,87.67,87.72,87.67,87.7,7500.0,59.6694,59.7035,59.6694,59.6898,7500.0
2013-03-22 14:30:00,87.7,87.73,87.67,87.72,7500.0,59.6898,59.7103,59.6694,59.7035,7500.0
2013-03-22 15:00:00,87.7,87.73,87.7,87.7,12200.0,59.6898,59.7103,59.6898,59.6898,12200.0
2013-03-22 15:30:00,87.72,87.73,87.67,87.7,17700.0,59.7035,59.7103,59.6694,59.6898,17700.0
2013-03-25 09:30:00,87.67,87.69,87.56,87.56,7400.0,59.6694,59.683,59.5946,59.5946,7400.0
2013-03-25 10:00:00,87.6,87.63,87.55,87.63,3600.0,59.6218,59.6422,59.5878,59.6422,3600.0
2013-03-25 10:30:00,87.6,87.72,87.6,87.72,27000.0,59.6218,59.7035,59.6218,59.7035,27000.0
2013-03-25 11:00:00,87.71,87.74,87.67,87.73,7500.0,59.6966,59.7171,59.6694,59.7103,7500.0
2013-03-25 11:30:00,87.73,87.73,87.69,87.71,4600.0,59.7103,59.7103,59.683,59.6966,4600.0
2013-03-25 12:00:00,87.73,87.74,87.68,87.72,6100.0,59.7103,59.7171,59.6762,59.7035,6100.0
2013-03-25 12:30:00,87.69,87.76,87.68,87.73,12500.0,59.683,59.7307,59.6762,59.7103,12500.0
2013-03-25 13:00:00,87.76,87.81,87.73,87.78,10400.0,59.7307,59.7647,59.7103,59.7443,10400.0
2013-03-25 13:30:00,87.77,87.79,87.72,87.72,7200.0,59.7375,59.7511,59.7035,59.7035,7200.0
2013-03-25 14:00:00,87.72,87.75,87.7,87.75,12200.0,59.7035,59.7239,59.6898,59.7239,12200.0
2013-03-25 14:30:00,87.74,87.77,87.72,87.75,14100.0,59.7171,59.7375,59.7035,59.7239,14100.0
2013-03-25 15:00:00,87.75,87.82,87.75,87.79,25700.0,59.7239,59.7715,59.7239,59.7511,25700.0
2013-03-25 15:30:00,87.8,87.8,87.74,87.79,56100.0,59.7579,59.7579,59.7171,59.7511,56100.0
2013-03-26 09:30:00,87.67,87.7,87.62,87.68,12600.0,59.6694,59.6898,59.6354,59.6762,12600.0
2013-03-26 10:00:00,87.72,87.75,87.68,87.73,14300.0,59.7035,59.7239,59.6762,59.7103,14300.0
2013-03-26 10:30:00,87.75,87.77,87.7,87.71,6400.0,59.7239,59.7375,59.6898,59.6966,6400.0
2013-03-26 11:00:00,87.77,87.78,87.72,87.76,5200.0,59.7375,59.7443,59.7035,59.7307,5200.0
2013-03-26 11:30:00,87.78,87.82,87.73,87.8,10800.0,59.7443,59.7715,59.7103,59.7579,10800.0
2013-03-26 12:00:00,87.81,87.84,87.77,87.81,10200.0,59.7647,59.7851,59.7375,59.7647,10200.0
2013-03-26 12:30:00,87.81,87.84,87.78,87.79,14100.0,59.7647,59.7851,59.7443,59.7511,14100.0
2013-03-26 13:00:00,87.76,87.79,87.75,87.75,5200.0,59.7307,59.7511,59.7239,59.7239,5200.0
2013-03-26 13:30:00,87.75,87.82,87.75,87.8,11500.0,59.7239,59.7715,59.7239,59.7579,11500.0
2013-03-26 14:00:00,87.8,87.82,87.77,87.81,8200.0,59.7579,59.7715,59.7375,59.7647,8200.0
2013-03-26 14:30:00,87.8,87.84,87.79,87.8,32100.0,59.7579,59.7851,59.7511,59.7579,32100.0
2013-03-26 15:00:00,87.79,87.84,87.79,87.8,15400.0,59.7511,59.7851,59.7511,59.7579,15400.0
2013-03-26 15:30:00,87.8,87.82,87.79,87.81,22300.0,59.7579,59.7715,59.7511,59.7647,22300.0
2013-03-27 09:30:00,87.86,88.02,87.86,87.99,19500.0,59.7987,59.9076,59.7987,59.8872,19500.0
2013-03-27 10:00:00,88.01,88.12,87.94,88.08,10000.0,59.9008,59.9757,59.8532,59.9485,10000.0
2013-03-27 10:30:00,88.1,88.1,88.0,88.04,9900.0,59.9621,59.9621,59.894,59.9213,9900.0
2013-03-27 11:00:00,88.05,88.06,87.96,87.96,12000.0,59.9281,59.9349,59.8668,59.8668,12000.0
2013-03-27 11:30:00,88.0,88.01,87.95,87.95,12300.0,59.894,59.9008,59.86,59.86,12300.0
2013-03-27 12:00:00,88.02,88.03,87.97,88.0,4600.0,59.9076,59.9144,59.8736,59.894,4600.0
2013-03-27 12:30:00,88.01,88.07,88.0,88.03,6700.0,59.9008,59.9417,59.894,59.9144,6700.0
2013-03-27 13:00:00,88.06,88.1,88.04,88.1,20200.0,59.9349,59.9621,59.9213,59.9621,20200.0
2013-03-27 13:30:00,88.07,88.11,88.0,88.01,11000.0,59.9417,59.9689,59.894,59.9008,11000.0
2013-03-27 14:00:00,88.03,88.05,87.92,87.99,25900.0,59.9144,59.9281,59.8396,59.8872,25900.0
2013-03-27 14:30:00,87.98,87.99,87.88,87.9,22100.0,59.8804,59.8872,59.8124,59.826,22100.0
2013-03-27 15:00:00,87.9,87.98,87.9,87.95,11400.0,59.826,59.8804,59.826,59.86,11400.0
2013-03-27 15:30:00,87.95,87.99,87.91,87.96,6600.0,59.86,59.8872,59.8328,59.8668,6600.0
2013-03-28 09:30:00,88.0,88.02,87.97,88.02,12600.0,59.894,59.9076,59.8736,59.9076,12600.0
2013-03-28 10:00:00,88.01,88.04,87.98,88.04,13300.0,59.9008,59.9213,59.8804,59.9213,13300.0
2013-03-28 10:30:00,88.0,88.07,87.98,87.99,6300.0,59.894,59.9417,59.8804,59.8872,6300.0
2013-03-28 11:00:00,88.02,88.03,87.95,87.96,35500.0,59.9076,59.9144,59.86,59.8668,35500.0
2013-03-28 11:30:00,87.97,88.0,87.94,87.99,6600.0,59.8736,59.894,59.8532,59.8872,6600.0
2013-03-28 12:00:00,87.98,88.01,87.94,88.0,13000.0,59.8804,59.9008,59.8532,59.894,13000.0
2013-03-28 12:30:00,87.97,88.01,87.95,87.98,3500.0,59.8736,59.9008,59.86,59.8804,3500.0
2013-03-28 13:00:00,87.98,88.01,87.98,88.01,10300.0,59.8804,59.9008,59.8804,59.9008,10300.0
2013-03-28 13:30:00,87.99,88.01,87.98,87.99,4100.0,59.8872,59.9008,59.8804,59.8872,4100.0
2013-03-28 14:00:00,88.02,88.05,87.99,87.99,12200.0,59.9076,59.9281,59.8872,59.8872,12200.0
2013-03-28 14:30:00,87.98,88.03,87.98,88.0,9800.0,59.8804,59.9144,59.8804,59.894,9800.0
2013-03-28 15:00:00,88.01,88.03,87.98,87.99,13900.0,59.9008,59.9144,59.8804,59.8872,13900.0
2013-03-28 15:30:00,88.03,88.03,87.96,88.01,20900.0,59.9144,59.9144,59.8668,59.9008,20900.0
2013-04-01 09:30:00,87.34,87.45,87.33,87.45,35300.0,59.8187,59.894,59.8119,59.894,35300.0
2013-04-01 10:00:00,87.47,87.53,87.45,87.48,23000.0,59.9077,59.9488,59.894,59.9146,23000.0
2013-04-01 10:30:00,87.47,87.56,87.47,87.56,11200.0,59.9077,59.9694,59.9077,59.9694,11200.0
2013-04-01 11:00:00,87.5,87.56,87.5,87.52,17600.0,59.9283,59.9694,59.9283,59.942,17600.0
2013-04-01 11:30:00,87.53,87.56,87.51,87.51,10300.0,59.9488,59.9694,59.9351,59.9351,10300.0
2013-04-01 12:00:00,87.53,87.55,87.52,87.53,10900.0,59.9488,59.9625,59.942,59.9488,10900.0
2013-04-01 12:30:00,87.52,87.57,87.52,87.53,59200.0,59.942,59.9762,59.942,59.9488,59200.0
2013-04-01 13:00:00,87.51,87.54,87.51,87.52,10000.0,59.9351,59.9557,59.9351,59.942,10000.0
2013-04-01 13:30:00,87.52,87.55,87.51,87.55,9900.0,59.942,59.9625,59.9351,59.9625,9900.0
2013-04-01 14:00:00,87.53,87.55,87.51,87.53,7700.0,59.9488,59.9625,59.9351,59.9488,7700.0
2013-04-01 14:30:00,87.54,87.55,87.52,87.54,7800.0,59.9557,59.9625,59.942,59.9557,7800.0
2013-04-01 15:00:00,87.52,87.55,87.52,87.53,8800.0,59.942,59.9625,59.942,59.9488,8800.0
2013-04-01 15:30:00,87.53,87.57,87.51,87.54,17300.0,59.9488,59.9762,59.9351,59.9557,17300.0
2013-04-02 09:30:00,87.51,87.56,87.41,87.46,24200.0,59.9351,59.9694,59.8666,59.9009,24200.0
2013-04-02 10:00:00,87.47,87.47,87.4,87.44,4400.0,59.9077,59.9077,59.8598,59.8872,4400.0
2013-04-02 10:30:00,87.42,87.52,87.4,87.48,33400.0,59.8735,59.942,59.8598,59.9146,33400.0
2013-04-02 11:00:00,87.44,87.5,87.4,87.42,10600.0,59.8872,59.9283,59.8598,59.8735,10600.0
2013-04-02 11:30:00,87.47,87.5,87.45,87.47,26200.0,59.9077,59.9283,59.894,59.9077,26200.0
2013-04-02 12:00:00,87.47,87.5,87.45,87.45,19200.0,59.9077,59.9283,59.894,59.894,19200.0
2013-04-02 12:30:00,87.46,87.49,87.45,87.45,4800.0,59.9009,59.9214,59.894,59.894,4800.0
2013-04-02 13:00:00,87.49,87.49,87.45,87.47,3700.0,59.9214,59.9214,59.894,59.9077,3700.0
2013-04-02 13:30:00,87.5,87.5,87.46,87.5,7800.0,59.9283,59.9283,59.9009,59.9283,7800.0
2013-04-02 14:00:00,87.5,87.5,87.46,87.46,14500.0,59.9283,59.9283,59.9009,59.9009,14500.0
2013-04-02 14:30:00,87.49,87.51,87.47,87.51,11600.0,59.9214,59.9351,59.9077,59.9351,11600.0
2013-04-02 15:00:00,87.5,87.51,87.47,87.48,16600.0,59.9283,59.9351,59.9077,59.9146,16600.0
2013-04-02 15:30:00,87.5,87.51,87.46,87.51,16100.0,59.9283,59.9351,59.9009,59.9351,16100.0
2013-04-03 09:30:00,87.59,87.62,87.5,87.6,11500.0,59.9899,60.0105,59.9283,59.9968,11500.0
2013-04-03 10:00:00,87.62,87.63,87.51,87.63,31900.0,60.0105,60.0173,59.9351,60.0173,31900.0
2013-04-03 10:30:00,87.63,87.66,87.58,87.66,7200.0,60.0173,60.0379,59.9831,60.0379,7200.0
2013-04-03 11:00:00,87.66,87.68,87.61,87.63,16800.0,60.0379,60.0516,60.0036,60.0173,16800.0
2013-04-03 11:30:00,87.62,87.66,87.6,87.61,11200.0,60.0105,60.0379,59.9968,60.0036,11200.0
2013-04-03 12:00:00,87.65,87.68,87.59,87.65,33900.0,60.031,60.0516,59.9899,60.031,33900.0
2013-04-03 12:30:00,87.67,87.7,87.61,87.66,14300.0,60.0447,60.0653,60.0036,60.0379,14300.0
2013-04-03 13:00:00,87.65,87.74,87.65,87.71,26200.0,60.031,60.0927,60.031,60.0721,26200.0
2013-04-03 13:30:00,87.72,87.78,87.67,87.73,9800.0,60.079,60.1201,60.0447,60.0858,9800.0
2013-04-03 14:00:00,87.72,87.76,87.69,87.69,15400.0,60.079,60.1064,60.0584,60.0584,15400.0
2013-04-03 14:30:00,87.69,87.75,87.69,87.74,7300.0,60.0584,60.0995,60.0584,60.0927,7300.0
2013-04-03 15:00:00,87.72,87.77,87.69,87.73,12000.0,60.079,60.1132,60.0584,60.0858,12000.0
2013-04-03 15:30:00,87.72,87.74,87.66,87.69,15400.0,60.079,60.0927,60.0379,60.0584,15400.0
2013-04-04 09:30:00,87.76,87.93,87.76,87.82,8000.0,60.1064,60.2228,60.1064,60.1475,8000.0
2013-04-04 10:00:00,87.87,87.94,87.84,87.93,7500.0,60.1817,60.2296,60.1612,60.2228,7500.0
2013-04-04 10:30:00,87.93,87.93,87.88,87.92,7800.0,60.2228,60.2228,60.1885,60.2159,7800.0
2013-04-04 11:00:00,87.9,87.92,87.85,87.88,17900.0,60.2022,60.2159,60.168,60.1885,17900.0
2013-04-04 11:30:00,87.86,87.92,87.86,87.89,11500.0,60.1749,60.2159,60.1749,60.1954,11500.0
2013-04-04 12:00:00,87.89,87.97,87.88,87.91,12600.0,60.1954,60.2502,60.1885,60.2091,12600.0
2013-04-04 12:30:00,87.9,87.95,87.89,87.92,7100.0,60.2022,60.2365,60.1954,60.2159,7100.0
2013-04-04 13:00:00,87.95,88.01,87.91,87.91,21000.0,60.2365,60.2776,60.2091,60.2091,21000.0
2013-04-04 13:30:00,87.92,87.99,87.9,87.93,14500.0,60.2159,60.2639,60.2022,60.2228,14500.0
2013-04-04 14:00:00,87.92,87.97,87.92,87.94,11700.0,60.2159,60.2502,60.2159,60.2296,11700.0
2013-04-04 14:30:00,87.94,87.96,87.92,87.94,12000.0,60.2296,60.2433,60.2159,60.2296,12000.0
2013-04-04 15:00:00,87.93,88.01,87.93,87.95,11200.0,60.2228,60.2776,60.2228,60.2365,11200.0
2013-04-04 15:30:00,87.94,88.01,87.93,87.95,15100.0,60.2296,60.2776,60.2228,60.2365,15100.0
2013-04-05 09:30:00,88.26,88.32,88.18,88.2,20500.0,60.4488,60.4899,60.394,60.4077,20500.0
2013-04-05 10:00:00,88.25,88.25,88.17,88.18,23000.0,60.442,60.442,60.3872,60.394,23000.0
2013-04-05 10:30:00,88.21,88.24,88.19,88.23,9800.0,60.4146,60.4351,60.4009,60.4283,9800.0
2013-04-05 11:00:00,88.24,88.25,88.21,88.25,4800.0,60.4351,60.442,60.4146,60.442,4800.0
2013-04-05 11:30:00,88.22,88.28,88.21,88.23,25500.0,60.4214,60.4625,60.4146,60.4283,25500.0
2013-04-05 12:00:00,88.23,88.29,88.21,88.23,10600.0,60.4283,60.4694,60.4146,60.4283,10600.0
2013-04-05 12:30:00,88.23,88.28,88.21,88.25,12100.0,60.4283,60.4625,60.4146,60.442,12100.0
2013-04-05 13:00:00,88.22,88.28,88.22,88.24,8200.0,60.4214,60.4625,60.4214,60.4351,8200.0
2013-04-05 13:30:00,88.24,88.29,88.23,88.29,16900.0,60.4351,60.4694,60.4283,60.4694,16900.0
2013-04-05 14:00:00,88.28,88.3,88.22,88.22,12400.0,60.4625,60.4762,60.4214,60.4214,12400.0
2013-04-05 14:30:00,88.23,88.26,88.21,88.25,8800.0,60.4283,60.4488,60.4146,60.442,8800.0
2013-04-05 15:00:00,88.24,88.25,88.19,88.22,15800.0,60.4351,60.442,60.4009,60.4214,15800.0
2013-04-05 15:30:00,88.23,88.23,88.16,88.19,22500.0,60.4283,60.4283,60.3803,60.4009,22500.0
2013-04-08 09:30:00,88.25,88.29,88.2,88.29,20000.0,60.442,60.4694,60.4077,60.4694,20000.0
2013-04-08 10:00:00,88.28,88.31,88.2,88.21,14100.0,60.4625,60.4831,60.4077,60.4146,14100.0
2013-04-08 10:30:00,88.21,88.24,88.21,88.24,6000.0,60.4146,60.4351,60.4146,60.4351,6000.0
2013-04-08 11:00:00,88.23,88.24,88.2,88.22,56200.0,60.4283,60.4351,60.4077,60.4214,56200.0
2013-04-08 11:30:00,88.24,88.26,88.21,88.26,4900.0,60.4351,60.4488,60.4146,60.4488,4900.0
2013-04-08 12:00:00,88.21,88.26,88.21,88.24,7900.0,60.4146,60.4488,60.4146,60.4351,7900.0
2013-04-08 12:30:00,88.24,88.24,88.21,88.21,8200.0,60.4351,60.4351,60.4146,60.4146,8200.0
2013-04-08 13:00:00,88.21,88.24,88.2,88.22,5400.0,60.4146,60.4351,60.4077,60.4214,5400.0
2013-04-08 13:30:00,88.21,88.23,88.16,88.16,12200.0,60.4146,60.4283,60.3803,60.3803,12200.0
2013-04-08 14:00:00,88.17,88.22,88.17,88.19,18700.0,60.3872,60.4214,60.3872,60.4009,18700.0
2013-04-08 14:30:00,88.19,88.23,88.19,88.2,41700.0,60.4009,60.4283,60.4009,60.4077,41700.0
2013-04-08 15:00:00,88.18,88.2,88.15,88.15,14300.0,60.394,60.4077,60.3735,60.3735,14300.0
2013-04-08 15:30:00,88.16,88.16,88.1,88.12,17600.0,60.3803,60.3803,60.3392,60.3529,17600.0
2013-04-09 09:30:00,88.23,88.24,88.11,88.17,13600.0,60.4283,60.4351,60.3461,60.3872,13600.0
2013-04-09 10:00:00,88.17,88.17,88.16,88.17,7200.0,60.3872,60.3872,60.3803,60.3872,7200.0
2013-04-09 10:30:00,88.16,88.17,88.14,88.16,26600.0,60.3803,60.3872,60.3666,60.3803,26600.0
2013-04-09 11:00:00,88.15,88.17,88.14,88.16,5000.0,60.3735,60.3872,60.3666,60.3803,5000.0
2013-04-09 11:30:00,88.13,88.16,88.13,88.16,4100.0,60.3598,60.3803,60.3598,60.3803,4100.0
2013-04-09 12:00:00,88.16,88.17,88.15,88.15,13600.0,60.3803,60.3872,60.3735,60.3735,13600.0
2013-04-09 12:30:00,88.17,88.17,88.13,88.15,7300.0,60.3872,60.3872,60.3598,60.3735,7300.0
2013-04-09 13:00:00,88.15,88.16,88.1,88.11,22100.0,60.3735,60.3803,60.3392,60.3461,22100.0
2013-04-09 13:30:00,88.13,88.16,88.1,88.12,7800.0,60.3598,60.3803,60.3392,60.3529,7800.0
2013-04-09 14:00:00,88.15,88.16,88.1,88.1,34200.0,60.3735,60.3803,60.3392,60.3392,34200.0
2013-04-09 14:30:00,88.14,88.16,88.1,88.12,5200.0,60.3666,60.3803,60.3392,60.3529,5200.0
2013-04-09 15:00:00,88.14,88.14,88.1,88.1,5700.0,60.3666,60.3666,60.3392,60.3392,5700.0
2013-04-09 15:30:00,88.11,88.13,88.06,88.08,21700.0,60.3461,60.3598,60.3118,60.3255,21700.0
2013-04-10 09:30:00,88.04,88.09,87.92,87.96,35900.0,60.2981,60.3324,60.2159,60.2433,35900.0
2013-04-10 10:00:00,88.02,88.06,88.0,88.06,12000.0,60.2844,60.3118,60.2707,60.3118,12000.0
2013-04-10 10:30:00,88.04,88.06,88.02,88.06,10600.0,60.2981,60.3118,60.2844,60.3118,10600.0
2013-04-10 11:00:00,88.05,88.06,88.0,88.0,90900.0,60.305,60.3118,60.2707,60.2707,90900.0
2013-04-10 11:30:00,87.99,88.04,87.97,88.04,11300.0,60.2639,60.2981,60.2502,60.2981,11300.0
2013-04-10 12:00:00,88.02,88.06,88.02,88.03,21800.0,60.2844,60.3118,60.2844,60.2913,21800.0
2013-04-10 12:30:00,88.05,88.05,88.01,88.04,14400.0,60.305,60.305,60.2776,60.2981,14400.0
2013-04-10 13:00:00,88.04,88.06,88.01,88.06,37800.0,60.2981,60.3118,60.2776,60.3118,37800.0
2013-04-10 13:30:00,88.06,88.06,88.02,88.02,8400.0,60.3118,60.3118,60.2844,60.2844,8400.0
2013-04-10 14:00:00,88.05,88.06,88.01,88.02,17600.0,60.305,60.3118,60.2776,60.2844,17600.0
2013-04-10 14:30:00,88.02,88.03,87.95,87.98,14700.0,60.2844,60.2913,60.2365,60.257,14700.0
2013-04-10 15:00:00,87.98,87.99,87.93,87.93,25400.0,60.257,60.2639,60.2228,60.2228,25400.0
2013-04-10 15:30:00,87.94,87.94,87.9,87.9,20300.0,60.2296,60.2296,60.2022,60.2022,20300.0
2013-04-11 09:30:00,88.05,88.09,87.96,88.04,15400.0,60.305,60.3324,60.2433,60.2981,15400.0
2013-04-11 10:00:00,88.08,88.09,88.0,88.01,18700.0,60.3255,60.3324,60.2707,60.2776,18700.0
2013-04-11 10:30:00,88.01,88.05,88.0,88.04,10900.0,60.2776,60.305,60.2707,60.2981,10900.0
2013-04-11 11:00:00,88.03,88.04,87.99,87.99,9900.0,60.2913,60.2981,60.2639,60.2639,9900.0
2013-04-11 11:30:00,88.02,88.04,88.0,88.02,9900.0,60.2844,60.2981,60.2707,60.2844,9900.0
2013-04-11 12:00:00,88.0,88.05,88.0,88.03,7700.0,60.2707,60.305,60.2707,60.2913,7700.0
2013-04-11 12:30:00,88.04,88.09,88.0,88.08,11000.0,60.2981,60.3324,60.2707,60.3255,11000.0
2013-04-11 13:00:00,88.04,88.05,87.99,88.0,6900.0,60.2981,60.305,60.2639,60.2707,6900.0
2013-04-11 13:30:00,88.0,88.05,87.97,88.03,7400.0,60.2707,60.305,60.2502,60.2913,7400.0
2013-04-11 14:00:00,88.0,88.06,88.0,88.06,7600.0,60.2707,60.3118,60.2707,60.3118,7600.0
2013-04-11 14:30:00,88.05,88.07,88.0,88.02,7600.0,60.305,60.3187,60.2707,60.2844,7600.0
2013-04-11 15:00:00,88.04,88.07,88.0,88.02,8600.0,60.2981,60.3187,60.2707,60.2844,8600.0
2013-04-11 15:30:00,88.02,88.07,88.02,88.04,15000.0,60.2844,60.3187,60.2844,60.2981,15000.0
2013-04-12 09:30:00,88.24,88.3,88.19,88.23,25700.0,60.4351,60.4762,60.4009,60.4283,25700.0
2013-04-12 10:00:00,88.28,88.3,88.27,88.29,8100.0,60.4625,60.4762,60.4557,60.4694,8100.0
2013-04-12 10:30:00,88.29,88.31,88.29,88.31,5600.0,60.4694,60.4831,60.4694,60.4831,5600.0
2013-04-12 11:00:00,88.28,88.32,88.28,88.32,6700.0,60.4625,60.4899,60.4625,60.4899,6700.0
2013-04-12 11:30:00,88.32,88.36,88.31,88.33,22600.0,60.4899,60.5173,60.4831,60.4968,22600.0
2013-04-12 12:00:00,88.32,88.36,88.32,88.33,4800.0,60.4899,60.5173,60.4899,60.4968,4800.0
2013-04-12 12:30:00,88.36,88.36,88.32,88.36,8200.0,60.5173,60.5173,60.4899,60.5173,8200.0
2013-04-12 13:00:00,88.36,88.38,88.33,88.33,10400.0,60.5173,60.531,60.4968,60.4968,10400.0
2013-04-12 13:30:00,88.33,88.33,88.32,88.32,13200.0,60.4968,60.4968,60.4899,60.4899,13200.0
2013-04-12 14:00:00,88.33,88.37,88.32,88.35,22600.0,60.4968,60.5241,60.4899,60.5104,22600.0
2013-04-12 14:30:00,88.37,88.37,88.34,88.36,13100.0,60.5241,60.5241,60.5036,60.5173,13100.0
2013-04-12 15:00:00,88.36,88.36,88.34,88.36,13000.0,60.5173,60.5173,60.5036,60.5173,13000.0
2013-04-12 15:30:00,88.36,88.36,88.34,88.35,17600.0,60.5173,60.5173,60.5036,60.5104,17600.0
2013-04-15 09:30:00,88.37,88.37,88.27,88.31,7800.0,60.5241,60.5241,60.4557,60.4831,7800.0
2013-04-15 10:00:00,88.29,88.35,88.29,88.34,9300.0,60.4694,60.5104,60.4694,60.5036,9300.0
2013-04-15 10:30:00,88.34,88.38,88.31,88.35,65100.0,60.5036,60.531,60.4831,60.5104,65100.0
2013-04-15 11:00:00,88.38,88.39,88.35,88.38,11900.0,60.531,60.5378,60.5104,60.531,11900.0
2013-04-15 11:30:00,88.38,88.39,88.32,88.39,16000.0,60.531,60.5378,60.4899,60.5378,16000.0
2013-04-15 12:00:00,88.34,88.42,88.34,88.37,18400.0,60.5036,60.5584,60.5036,60.5241,18400.0
2013-04-15 12:30:00,88.4,88.43,88.37,88.43,6400.0,60.5447,60.5652,60.5241,60.5652,6400.0
2013-04-15 13:00:00,88.44,88.45,88.39,88.42,14900.0,60.5721,60.5789,60.5378,60.5584,14900.0
2013-04-15 13:30:00,88.42,88.42,88.39,88.42,3700.0,60.5584,60.5584,60.5378,60.5584,3700.0
2013-04-15 14:00:00,88.4,88.43,88.37,88.4,11900.0,60.5447,60.5652,60.5241,60.5447,11900.0
2013-04-15 14:30:00,88.4,88.42,88.34,88.39,28300.0,60.5447,60.5584,60.5036,60.5378,28300.0
2013-04-15 15:00:00,88.38,88.44,88.34,88.43,16100.0,60.531,60.5721,60.5036,60.5652,16100.0
2013-04-15 15:30:00,88.44,88.45,88.41,88.44,14500.0,60.5721,60.5789,60.5515,60.5721,14500.0
2013-04-16 09:30:00,88.38,88.39,88.31,88.35,23900.0,60.531,60.5378,60.4831,60.5104,23900.0
2013-04-16 10:00:00,88.36,88.39,88.35,88.39,7900.0,60.5173,60.5378,60.5104,60.5378,7900.0
2013-04-16 10:30:00,88.39,88.4,88.37,88.4,8400.0,60.5378,60.5447,60.5241,60.5447,8400.0
2013-04-16 11:00:00,88.4,88.44,88.39,88.43,15900.0,60.5447,60.5721,60.5378,60.5652,15900.0
2013-04-16 11:30:00,88.39,88.43,88.34,88.4,4700.0,60.5378,60.5652,60.5036,60.5447,4700.0
2013-04-16 12:00:00,88.38,88.39,88.35,88.37,2300.0,60.531,60.5378,60.5104,60.5241,2300.0
2013-04-16 12:30:00,88.38,88.38,88.34,88.37,3900.0,60.531,60.531,60.5036,60.5241,3900.0
2013-04-16 13:00:00,88.36,88.38,88.34,88.35,6300.0,60.5173,60.531,60.5036,60.5104,6300.0
2013-04-16 13:30:00,88.34,88.37,88.33,88.37,6600.0,60.5036,60.5241,60.4968,60.5241,6600.0
2013-04-16 14:00:00,88.37,88.4,88.36,88.36,14500.0,60.5241,60.5447,60.5173,60.5173,14500.0
2013-04-16 14:30:00,88.39,88.41,88.37,88.41,12200.0,60.5378,60.5515,60.5241,60.5515,12200.0
2013-04-16 15:00:00,88.4,88.42,88.38,88.41,8600.0,60.5447,60.5584,60.531,60.5515,8600.0
2013-04-16 15:30:00,88.4,88.41,88.37,88.39,13600.0,60.5447,60.5515,60.5241,60.5378,13600.0
2013-04-17 09:30:00,88.39,88.45,88.39,88.43,16500.0,60.5378,60.5789,60.5378,60.5652,16500.0
2013-04-17 10:00:00,88.43,88.45,88.41,88.45,10400.0,60.5652,60.5789,60.5515,60.5789,10400.0
2013-04-17 10:30:00,88.46,88.48,88.43,88.46,31400.0,60.5858,60.5995,60.5652,60.5858,31400.0
2013-04-17 11:00:00,88.48,88.49,88.45,88.48,13500.0,60.5995,60.6063,60.5789,60.5995,13500.0
2013-04-17 11:30:00,88.48,88.5,88.46,88.5,6200.0,60.5995,60.6132,60.5858,60.6132,6200.0
2013-04-17 12:00:00,88.48,88.51,88.47,88.51,9000.0,60.5995,60.62,60.5926,60.62,9000.0
2013-04-17 12:30:00,88.52,88.57,88.48,88.54,17700.0,60.6269,60.6611,60.5995,60.6406,17700.0
2013-04-17 13:00:00,88.55,88.55,88.49,88.52,9300.0,60.6474,60.6474,60.6063,60.6269,9300.0
2013-04-17 13:30:00,88.52,88.52,88.47,88.48,16700.0,60.6269,60.6269,60.5926,60.5995,16700.0
2013-04-17 14:00:00,88.49,88.52,88.43,88.45,8500.0,60.6063,60.6269,60.5652,60.5789,8500.0
2013-04-17 14:30:00,88.45,88.49,88.41,88.44,6200.0,60.5789,60.6063,60.5515,60.5721,6200.0
2013-04-17 15:00:00,88.42,88.46,88.41,88.44,10100.0,60.5584,60.5858,60.5515,60.5721,10100.0
2013-04-17 15:30:00,88.45,88.46,88.43,88.46,11100.0,60.5789,60.5858,60.5652,60.5858,11100.0
2013-04-18 09:30:00,88.51,88.54,88.42,88.44,7500.0,60.62,60.6406,60.5584,60.5721,7500.0
2013-04-18 10:00:00,88.55,88.55,88.46,88.51,15400.0,60.6474,60.6474,60.5858,60.62,15400.0
2013-04-18 10:30:00,88.48,88.51,88.46,88.48,12400.0,60.5995,60.62,60.5858,60.5995,12400.0
2013-04-18 11:00:00,88.51,88.52,88.46,88.47,4000.0,60.62,60.6269,60.5858,60.5926,4000.0
2013-04-18 11:30:00,88.51,88.52,88.47,88.47,7700.0,60.62,60.6269,60.5926,60.5926,7700.0
2013-04-18 12:00:00,88.48,88.52,88.47,88.5,6600.0,60.5995,60.6269,60.5926,60.6132,6600.0
2013-04-18 12:30:00,88.52,88.52,88.46,88.46,5300.0,60.6269,60.6269,60.5858,60.5858,5300.0
2013-04-18 13:00:00,88.46,88.47,88.41,88.44,6900.0,60.5858,60.5926,60.5515,60.5721,6900.0
2013-04-18 13:30:00,88.43,88.46,88.43,88.46,8900.0,60.5652,60.5858,60.5652,60.5858,8900.0
2013-04-18 14:00:00,88.46,88.53,88.46,88.52,12700.0,60.5858,60.6337,60.5858,60.6269,12700.0
2013-04-18 14:30:00,88.52,88.52,88.48,88.52,26800.0,60.6269,60.6269,60.5995,60.6269,26800.0
2013-04-18 15:00:00,88.52,88.52,88.46,88.5,21100.0,60.6269,60.6269,60.5858,60.6132,21100.0
2013-04-18 15:30:00,88.47,88.5,88.42,88.42,37900.0,60.5926,60.6132,60.5584,60.5584,37900.0
2013-04-19 09:30:00,88.46,88.46,88.38,88.45,5700.0,60.5858,60.5858,60.531,60.5789,5700.0
2013-04-19 10:00:00,88.43,88.44,88.39,88.44,7900.0,60.5652,60.5721,60.5378,60.5721,7900.0
2013-04-19 10:30:00,88.44,88.45,88.4,88.4,9400.0,60.5721,60.5789,60.5447,60.5447,9400.0
2013-04-19 11:00:00,88.41,88.46,88.36,88.44,25500.0,60.5515,60.5858,60.5173,60.5721,25500.0
2013-04-19 11:30:00,88.39,88.44,88.39,88.43,5700.0,60.5378,60.5721,60.5378,60.5652,5700.0
2013-04-19 12:00:00,88.41,88.44,88.38,88.38,5900.0,60.5515,60.5721,60.531,60.531,5900.0
2013-04-19 12:30:00,88.41,88.45,88.38,88.44,3800.0,60.5515,60.5789,60.531,60.5721,3800.0
2013-04-19 13:00:00,88.44,88.45,88.41,88.44,8500.0,60.5721,60.5789,60.5515,60.5721,8500.0
2013-04-19 13:30:00,88.42,88.44,88.38,88.38,5900.0,60.5584,60.5721,60.531,60.531,5900.0
2013-04-19 14:00:00,88.4,88.44,88.38,88.44,19500.0,60.5447,60.5721,60.531,60.5721,19500.0
2013-04-19 14:30:00,88.44,88.44,88.41,88.44,34800.0,60.5721,60.5721,60.5515,60.5721,34800.0
2013-04-19 15:00:00,88.44,88.45,88.43,88.45,12700.0,60.5721,60.5789,60.5652,60.5789,12700.0
2013-04-19 15:30:00,88.44,88.47,88.44,88.47,15600.0,60.5721,60.5926,60.5721,60.5926,15600.0
2013-04-22 09:30:00,88.48,88.53,88.43,88.5,9200.0,60.5995,60.6337,60.5652,60.6132,9200.0
2013-04-22 10:00:00,88.5,88.51,88.46,88.48,4300.0,60.6132,60.62,60.5858,60.5995,4300.0
2013-04-22 10:30:00,88.5,88.55,88.49,88.55,15500.0,60.6132,60.6474,60.6063,60.6474,15500.0
2013-04-22 11:00:00,88.52,88.53,88.5,88.51,15700.0,60.6269,60.6337,60.6132,60.62,15700.0
2013-04-22 11:30:00,88.51,88.53,88.48,88.48,21200.0,60.62,60.6337,60.5995,60.5995,21200.0
2013-04-22 12:00:00,88.52,88.52,88.46,88.47,41000.0,60.6269,60.6269,60.5858,60.5926,41000.0
2013-04-22 12:30:00,88.47,88.48,88.45,88.47,2900.0,60.5926,60.5995,60.5789,60.5926,2900.0
2013-04-22 13:00:00,88.48,88.49,88.47,88.49,3200.0,60.5995,60.6063,60.5926,60.6063,3200.0
2013-04-22 13:30:00,88.46,88.51,88.46,88.49,8000.0,60.5858,60.62,60.5858,60.6063,8000.0
2013-04-22 14:00:00,88.5,88.51,88.46,88.48,22700.0,60.6132,60.62,60.5858,60.5995,22700.0
2013-04-22 14:30:00,88.48,88.49,88.46,88.49,11800.0,60.5995,60.6063,60.5858,60.6063,11800.0
2013-04-22 15:00:00,88.49,88.51,88.48,88.49,12400.0,60.6063,60.62,60.5995,60.6063,12400.0
2013-04-22 15:30:00,88.47,88.52,88.46,88.47,15600.0,60.5926,60.6269,60.5858,60.5926,15600.0
2013-04-23 09:30:00,88.6,88.6,88.51,88.55,10300.0,60.6817,60.6817,60.62,60.6474,10300.0
2013-04-23 10:00:00,88.55,88.55,88.51,88.51,8700.0,60.6474,60.6474,60.62,60.62,8700.0
2013-04-23 10:30:00,88.52,88.56,88.51,88.53,9500.0,60.6269,60.6543,60.62,60.6337,9500.0
2013-04-23 11:00:00,88.56,88.56,88.52,88.53,9000.0,60.6543,60.6543,60.6269,60.6337,9000.0
2013-04-23 11:30:00,88.54,88.55,88.5,88.52,31400.0,60.6406,60.6474,60.6132,60.6269,31400.0
2013-04-23 12:00:00,88.52,88.54,88.51,88.53,11000.0,60.6269,60.6406,60.62,60.6337,11000.0
2013-04-23 12:30:00,88.51,88.56,88.51,88.55,3200.0,60.62,60.6543,60.62,60.6474,3200.0
2013-04-23 13:00:00,88.55,88.72,88.5,88.53,28800.0,60.6474,60.7639,60.6132,60.6337,28800.0
2013-04-23 13:30:00,88.53,88.57,88.5,88.5,14500.0,60.6337,60.6611,60.6132,60.6132,14500.0
2013-04-23 14:00:00,88.5,88.53,88.47,88.51,13100.0,60.6132,60.6337,60.5926,60.62,13100.0
2013-04-23 14:30:00,88.51,88.53,88.49,88.53,10600.0,60.62,60.6337,60.6063,60.6337,10600.0
2013-04-23 15:00:00,88.49,88.53,88.47,88.5,43700.0,60.6063,60.6337,60.5926,60.6132,43700.0
2013-04-23 15:30:00,88.5,88.51,88.47,88.51,47100.0,60.6132,60.62,60.5926,60.62,47100.0
2013-04-24 09:30:00,88.52,88.53,88.48,88.49,9900.0,60.6269,60.6337,60.5995,60.6063,9900.0
2013-04-24 10:00:00,88.5,88.54,88.5,88.52,13900.0,60.6132,60.6406,60.6132,60.6269,13900.0
2013-04-24 10:30:00,88.51,88.54,88.5,88.51,4600.0,60.62,60.6406,60.6132,60.62,4600.0
2013-04-24 11:00:00,88.53,88.53,88.49,88.51,13800.0,60.6337,60.6337,60.6063,60.62,13800.0
2013-04-24 11:30:00,88.52,88.52,88.48,88.49,9900.0,60.6269,60.6269,60.5995,60.6063,9900.0
2013-04-24 12:00:00,88.5,88.51,88.47,88.48,6700.0,60.6132,60.62,60.5926,60.5995,6700.0
2013-04-24 12:30:00,88.48,88.53,88.48,88.48,8900.0,60.5995,60.6337,60.5995,60.5995,8900.0
2013-04-24 13:00:00,88.49,88.55,88.48,88.55,7200.0,60.6063,60.6474,60.5995,60.6474,7200.0
2013-04-24 13:30:00,88.54,88.56,88.52,88.55,4900.0,60.6406,60.6543,60.6269,60.6474,4900.0
2013-04-24 14:00:00,88.56,88.58,88.5,88.56,14500.0,60.6543,60.668,60.6132,60.6543,14500.0
2013-04-24 14:30:00,88.51,88.57,88.51,88.57,8400.0,60.62,60.6611,60.62,60.6611,8400.0
2013-04-24 15:00:00,88.56,88.56,88.52,88.53,12400.0,60.6543,60.6543,60.6269,60.6337,12400.0
2013-04-24 15:30:00,88.53,88.56,88.51,88.52,8600.0,60.6337,60.6543,60.62,60.6269,8600.0
2013-04-25 09:30:00,88.46,88.47,88.41,88.47,16800.0,60.5858,60.5926,60.5515,60.5926,16800.0
2013-04-25 10:00:00,88.43,88.48,88.42,88.45,12600.0,60.5652,60.5995,60.5584,60.5789,12600.0
2013-04-25 10:30:00,88.46,88.46,88.41,88.41,10700.0,60.5858,60.5858,60.5515,60.5515,10700.0
2013-04-25 11:00:00,88.43,88.43,88.41,88.42,14800.0,60.5652,60.5652,60.5515,60.5584,14800.0
2013-04-25 11:30:00,88.41,88.44,88.38,88.44,108100.0,60.5515,60.5721,60.531,60.5721,108100.0
2013-04-25 12:00:00,88.45,88.45,88.44,88.44,10000.0,60.5789,60.5789,60.5721,60.5721,10000.0
2013-04-25 12:30:00,88.45,88.45,88.41,88.42,9500.0,60.5789,60.5789,60.5515,60.5584,9500.0
2013-04-25 13:00:00,88.44,88.46,88.41,88.44,29400.0,60.5721,60.5858,60.5515,60.5721,29400.0
2013-04-25 13:30:00,88.45,88.46,88.42,88.44,8100.0,60.5789,60.5858,60.5584,60.5721,8100.0
2013-04-25 14:00:00,88.43,88.45,88.42,88.45,28000.0,60.5652,60.5789,60.5584,60.5789,28000.0
2013-04-25 14:30:00,88.44,88.45,88.44,88.44,14000.0,60.5721,60.5789,60.5721,60.5721,14000.0
2013-04-25 15:00:00,88.44,88.47,88.43,88.45,12900.0,60.5721,60.5926,60.5652,60.5789,12900.0
2013-04-25 15:30:00,88.45,88.49,88.43,88.46,8100.0,60.5789,60.6063,60.5652,60.5858,8100.0
2013-04-26 09:30:00,88.61,88.69,88.58,88.6,37600.0,60.6885,60.7433,60.668,60.6817,37600.0
2013-04-26 10:00:00,88.61,88.66,88.6,88.65,17500.0,60.6885,60.7228,60.6817,60.7159,17500.0
2013-04-26 10:30:00,88.65,88.66,88.6,88.62,55100.0,60.7159,60.7228,60.6817,60.6954,55100.0
2013-04-26 11:00:00,88.65,88.69,88.62,88.65,16400.0,60.7159,60.7433,60.6954,60.7159,16400.0
2013-04-26 11:30:00,88.65,88.69,88.64,88.67,6700.0,60.7159,60.7433,60.7091,60.7296,6700.0
2013-04-26 12:00:00,88.69,88.69,88.64,88.69,7800.0,60.7433,60.7433,60.7091,60.7433,7800.0
2013-04-26 12:30:00,88.67,88.7,88.67,88.7,7800.0,60.7296,60.7502,60.7296,60.7502,7800.0
2013-04-26 13:00:00,88.69,88.71,88.68,88.69,32900.0,60.7433,60.757,60.7365,60.7433,32900.0
2013-04-26 13:30:00,88.7,88.7,88.66,88.66,4200.0,60.7502,60.7502,60.7228,60.7228,4200.0
2013-04-26 14:00:00,88.68,88.7,88.67,88.68,12000.0,60.7365,60.7502,60.7296,60.7365,12000.0
2013-04-26 14:30:00,88.7,88.7,88.67,88.68,12500.0,60.7502,60.7502,60.7296,60.7365,12500.0
2013-04-26 15:00:00,88.7,88.7,88.67,88.7,4600.0,60.7502,60.7502,60.7296,60.7502,4600.0
2013-04-26 15:30:00,88.68,88.71,88.66,88.68,12600.0,60.7365,60.757,60.7228,60.7365,12600.0
2013-04-29 09:30:00,88.75,88.76,88.7,88.75,7100.0,60.7844,60.7913,60.7502,60.7844,7100.0
2013-04-29 10:00:00,88.74,88.74,88.68,88.7,18500.0,60.7776,60.7776,60.7365,60.7502,18500.0
2013-04-29 10:30:00,88.74,88.76,88.71,88.73,5500.0,60.7776,60.7913,60.757,60.7707,5500.0
2013-04-29 11:00:00,88.74,88.78,88.73,88.76,29600.0,60.7776,60.805,60.7707,60.7913,29600.0
2013-04-29 11:30:00,88.74,88.77,88.69,88.75,9200.0,60.7776,60.7981,60.7433,60.7844,9200.0
2013-04-29 12:00:00,88.73,88.75,88.72,88.72,4300.0,60.7707,60.7844,60.7639,60.7639,4300.0
2013-04-29 12:30:00,88.72,88.74,88.68,88.73,3300.0,60.7639,60.7776,60.7365,60.7707,3300.0
2013-04-29 13:00:00,88.71,88.76,88.71,88.75,2800.0,60.757,60.7913,60.757,60.7844,2800.0
2013-04-29 13:30:00,88.72,88.75,88.72,88.74,2500.0,60.7639,60.7844,60.7639,60.7776,2500.0
2013-04-29 14:00:00,88.75,88.76,88.71,88.75,9600.0,60.7844,60.7913,60.757,60.7844,9600.0
2013-04-29 14:30:00,88.73,88.75,88.7,88.74,35900.0,60.7707,60.7844,60.7502,60.7776,35900.0
2013-04-29 15:00:00,88.74,88.75,88.7,88.74,6000.0,60.7776,60.7844,60.7502,60.7776,6000.0
2013-04-29 15:30:00,88.75,88.75,88.71,88.72,11400.0,60.7844,60.7844,60.757,60.7639,11400.0
2013-04-30 09:30:00,88.74,88.87,88.74,88.86,94500.0,60.7776,60.8666,60.7776,60.8597,94500.0
2013-04-30 10:00:00,88.85,88.88,88.79,88.83,16300.0,60.8529,60.8734,60.8118,60.8392,16300.0
2013-04-30 10:30:00,88.82,88.82,88.76,88.76,16800.0,60.8324,60.8324,60.7913,60.7913,16800.0
2013-04-30 11:00:00,88.79,88.8,88.76,88.77,4300.0,60.8118,60.8187,60.7913,60.7981,4300.0
2013-04-30 11:30:00,88.77,88.78,88.67,88.69,8000.0,60.7981,60.805,60.7296,60.7433,8000.0
2013-04-30 12:00:00,88.66,88.74,88.66,88.69,12200.0,60.7228,60.7776,60.7228,60.7433,12200.0
2013-04-30 12:30:00,88.74,88.75,88.69,88.69,3000.0,60.7776,60.7844,60.7433,60.7433,3000.0
2013-04-30 13:00:00,88.72,88.72,88.68,88.71,2700.0,60.7639,60.7639,60.7365,60.757,2700.0
2013-04-30 13:30:00,88.71,88.74,88.68,88.68,4100.0,60.757,60.7776,60.7365,60.7365,4100.0
2013-04-30 14:00:00,88.7,88.73,88.68,88.72,21900.0,60.7502,60.7707,60.7365,60.7639,21900.0
2013-04-30 14:30:00,88.72,88.75,88.7,88.71,6300.0,60.7639,60.7844,60.7502,60.757,6300.0
2013-04-30 15:00:00,88.72,88.75,88.7,88.74,18300.0,60.7639,60.7844,60.7502,60.7776,18300.0
2013-04-30 15:30:00,88.71,88.74,88.68,88.72,11200.0,60.757,60.7776,60.7365,60.7639,11200.0
2013-05-01 09:30:00,88.67,88.69,88.6,88.64,11200.0,60.8694,60.8831,60.8214,60.8488,11200.0
2013-05-01 10:00:00,88.66,88.72,88.64,88.71,8000.0,60.8625,60.9037,60.8488,60.8969,8000.0
2013-05-01 10:30:00,88.69,88.72,88.68,88.72,23400.0,60.8831,60.9037,60.8763,60.9037,23400.0
2013-05-01 11:00:00,88.72,88.72,88.68,88.69,7600.0,60.9037,60.9037,60.8763,60.8831,7600.0
2013-05-01 11:30:00,88.69,88.7,88.69,88.7,5400.0,60.8831,60.89,60.8831,60.89,5400.0
2013-05-01 12:00:00,88.69,88.72,88.68,88.7,5400.0,60.8831,60.9037,60.8763,60.89,5400.0
2013-05-01 12:30:00,88.68,88.76,88.68,88.73,8700.0,60.8763,60.9312,60.8763,60.9106,8700.0
2013-05-01 13:00:00,88.72,88.75,88.71,88.72,4100.0,60.9037,60.9243,60.8969,60.9037,4100.0
2013-05-01 13:30:00,88.75,88.75,88.69,88.72,3900.0,60.9243,60.9243,60.8831,60.9037,3900.0
2013-05-01 14:00:00,88.72,88.72,88.63,88.67,5500.0,60.9037,60.9037,60.842,60.8694,5500.0
2013-05-01 14:30:00,88.65,88.67,88.63,88.63,8700.0,60.8557,60.8694,60.842,60.842,8700.0
2013-05-01 15:00:00,88.63,88.7,88.63,88.66,20600.0,60.842,60.89,60.842,60.8625,20600.0
2013-05-01 15:30:00,88.66,88.74,88.66,88.74,34000.0,60.8625,60.9175,60.8625,60.9175,34000.0
2013-05-02 09:30:00,88.71,88.72,88.64,88.66,17200.0,60.8969,60.9037,60.8488,60.8625,17200.0
2013-05-02 10:00:00,88.66,88.7,88.64,88.66,23800.0,60.8625,60.89,60.8488,60.8625,23800.0
2013-05-02 10:30:00,88.7,88.7,88.65,88.69,6600.0,60.89,60.89,60.8557,60.8831,6600.0
2013-05-02 11:00:00,88.7,88.73,88.69,88.73,7700.0,60.89,60.9106,60.8831,60.9106,7700.0
2013-05-02 11:30:00,88.72,88.74,88.71,88.71,10900.0,60.9037,60.9175,60.8969,60.8969,10900.0
2013-05-02 12:00:00,88.72,88.74,88.7,88.7,17300.0,60.9037,60.9175,60.89,60.89,17300.0
2013-05-02 12:30:00,88.7,88.72,88.67,88.7,26800.0,60.89,60.9037,60.8694,60.89,26800.0
2013-05-02 13:00:00,88.67,88.7,88.67,88.7,10000.0,60.8694,60.89,60.8694,60.89,10000.0
2013-05-02 13:30:00,88.69,88.71,88.68,88.68,8100.0,60.8831,60.8969,60.8763,60.8763,8100.0
2013-05-02 14:00:00,88.69,88.69,88.67,88.68,8900.0,60.8831,60.8831,60.8694,60.8763,8900.0
2013-05-02 14:30:00,88.68,88.71,88.67,88.7,7700.0,60.8763,60.8969,60.8694,60.89,7700.0
2013-05-02 15:00:00,88.7,88.72,88.7,88.72,14300.0,60.89,60.9037,60.89,60.9037,14300.0
2013-05-02 15:30:00,88.71,88.73,88.7,88.73,22100.0,60.8969,60.9106,60.89,60.9106,22100.0
2013-05-03 09:30:00,88.45,88.46,88.33,88.36,26200.0,60.7184,60.7253,60.636,60.6566,26200.0
2013-05-03 10:00:00,88.4,88.4,88.29,88.3,12600.0,60.6841,60.6841,60.6086,60.6154,12600.0
2013-05-03 10:30:00,88.31,88.34,88.3,88.33,7900.0,60.6223,60.6429,60.6154,60.636,7900.0
2013-05-03 11:00:00,88.33,88.33,88.3,88.32,7300.0,60.636,60.636,60.6154,60.6291,7300.0
2013-05-03 11:30:00,88.33,88.36,88.27,88.29,25400.0,60.636,60.6566,60.5948,60.6086,25400.0
2013-05-03 12:00:00,88.33,88.35,88.29,88.29,35400.0,60.636,60.6497,60.6086,60.6086,35400.0
2013-05-03 12:30:00,88.28,88.29,88.26,88.29,11800.0,60.6017,60.6086,60.588,60.6086,11800.0
2013-05-03 13:00:00,88.28,88.29,88.2,88.25,7700.0,60.6017,60.6086,60.5468,60.5811,7700.0
2013-05-03 13:30:00,88.26,88.26,88.2,88.24,9200.0,60.588,60.588,60.5468,60.5742,9200.0
2013-05-03 14:00:00,88.2,88.24,88.18,88.18,13800.0,60.5468,60.5742,60.533,60.533,13800.0
2013-05-03 14:30:00,88.18,88.27,88.18,88.2,23600.0,60.533,60.5948,60.533,60.5468,23600.0
2013-05-03 15:00:00,88.2,88.25,88.18,88.2,30700.0,60.5468,60.5811,60.533,60.5468,30700.0
2013-05-03 15:30:00,88.18,88.2,88.15,88.15,11700.0,60.533,60.5468,60.5124,60.5124,11700.0
2013-05-06 09:30:00,88.23,88.23,88.16,88.19,13400.0,60.5674,60.5674,60.5193,60.5399,13400.0
2013-05-06 10:00:00,88.17,88.2,88.15,88.18,6400.0,60.5262,60.5468,60.5124,60.533,6400.0
2013-05-06 10:30:00,88.17,88.18,88.11,88.13,116100.0,60.5262,60.533,60.485,60.4987,116100.0
2013-05-06 11:00:00,88.18,88.21,88.11,88.17,24000.0,60.533,60.5536,60.485,60.5262,24000.0
2013-05-06 11:30:00,88.17,88.17,88.11,88.15,25600.0,60.5262,60.5262,60.485,60.5124,25600.0
2013-05-06 12:00:00,88.13,88.15,88.12,88.15,5200.0,60.4987,60.5124,60.4919,60.5124,5200.0
2013-05-06 12:30:00,88.12,88.14,88.06,88.06,12600.0,60.4919,60.5056,60.4507,60.4507,12600.0
2013-05-06 13:00:00,88.09,88.1,88.05,88.08,7100.0,60.4713,60.4781,60.4438,60.4644,7100.0
2013-05-06 13:30:00,88.06,88.11,88.06,88.09,7500.0,60.4507,60.485,60.4507,60.4713,7500.0
2013-05-06 14:00:00,88.08,88.08,88.02,88.04,12600.0,60.4644,60.4644,60.4232,60.4369,12600.0
2013-05-06 14:30:00,88.04,88.07,88.0,88.02,65600.0,60.4369,60.4575,60.4095,60.4232,65600.0
2013-05-06 15:00:00,88.01,88.09,88.0,88.04,51800.0,60.4163,60.4713,60.4095,60.4369,51800.0
2013-05-06 15:30:00,88.04,88.09,88.02,88.09,8600.0,60.4369,60.4713,60.4232,60.4713,8600.0
2013-05-07 09:30:00,88.09,88.09,88.02,88.04,13800.0,60.4713,60.4713,60.4232,60.4369,13800.0
2013-05-07 10:00:00,88.08,88.11,88.04,88.08,14000.0,60.4644,60.485,60.4369,60.4644,14000.0
2013-05-07 10:30:00,88.08,88.09,88.02,88.08,8200.0,60.4644,60.4713,60.4232,60.4644,8200.0
2013-05-07 11:00:00,88.07,88.08,88.0,88.04,11000.0,60.4575,60.4644,60.4095,60.4369,11000.0
2013-05-07 11:30:00,88.04,88.04,88.02,88.04,5700.0,60.4369,60.4369,60.4232,60.4369,5700.0
2013-05-07 12:00:00,88.04,88.06,88.01,88.02,27400.0,60.4369,60.4507,60.4163,60.4232,27400.0
2013-05-07 12:30:00,88.03,88.06,88.01,88.05,20800.0,60.4301,60.4507,60.4163,60.4438,20800.0
2013-05-07 13:00:00,88.05,88.09,88.03,88.06,39200.0,60.4438,60.4713,60.4301,60.4507,39200.0
2013-05-07 13:30:00,88.05,88.07,88.03,88.05,6400.0,60.4438,60.4575,60.4301,60.4438,6400.0
2013-05-07 14:00:00,88.05,88.07,88.02,88.07,5100.0,60.4438,60.4575,60.4232,60.4575,5100.0
2013-05-07 14:30:00,88.04,88.08,88.04,88.06,14600.0,60.4369,60.4644,60.4369,60.4507,14600.0
2013-05-07 15:00:00,88.06,88.08,88.04,88.07,6700.0,60.4507,60.4644,60.4369,60.4575,6700.0
2013-05-07 15:30:00,88.07,88.09,88.05,88.09,14900.0,60.4575,60.4713,60.4438,60.4713,14900.0
2013-05-08 09:30:00,88.1,88.12,88.09,88.1,17100.0,60.4781,60.4919,60.4713,60.4781,17100.0
2013-05-08 10:00:00,88.11,88.11,88.05,88.09,17100.0,60.485,60.485,60.4438,60.4713,17100.0
2013-05-08 10:30:00,88.09,88.16,88.09,88.14,11800.0,60.4713,60.5193,60.4713,60.5056,11800.0
2013-05-08 11:00:00,88.16,88.19,88.13,88.16,20900.0,60.5193,60.5399,60.4987,60.5193,20900.0
2013-05-08 11:30:00,88.17,88.2,88.14,88.19,13500.0,60.5262,60.5468,60.5056,60.5399,13500.0
2013-05-08 12:00:00,88.19,88.21,88.17,88.18,30600.0,60.5399,60.5536,60.5262,60.533,30600.0
2013-05-08 12:30:00,88.18,88.23,88.18,88.2,13600.0,60.533,60.5674,60.533,60.5468,13600.0
2013-05-08 13:00:00,88.19,88.19,88.12,88.17,12000.0,60.5399,60.5399,60.4919,60.5262,12000.0
2013-05-08 13:30:00,88.16,88.19,88.16,88.16,12400.0,60.5193,60.5399,60.5193,60.5193,12400.0
2013-05-08 14:00:00,88.16,88.18,88.16,88.16,4300.0,60.5193,60.533,60.5193,60.5193,4300.0
2013-05-08 14:30:00,88.18,88.19,88.16,88.18,8200.0,60.533,60.5399,60.5193,60.533,8200.0
2013-05-08 15:00:00,88.18,88.18,88.12,88.15,14800.0,60.533,60.533,60.4919,60.5124,14800.0
2013-05-08 15:30:00,88.15,88.15,88.12,88.15,11900.0,60.5124,60.5124,60.4919,60.5124,11900.0
2013-05-09 09:30:00,88.16,88.16,88.08,88.1,31300.0,60.5193,60.5193,60.4644,60.4781,31300.0
2013-05-09 10:00:00,88.09,88.15,88.09,88.14,8200.0,60.4713,60.5124,60.4713,60.5056,8200.0
2013-05-09 10:30:00,88.14,88.16,88.14,88.16,9200.0,60.5056,60.5193,60.5056,60.5193,9200.0
2013-05-09 11:00:00,88.16,88.17,88.14,88.15,20900.0,60.5193,60.5262,60.5056,60.5124,20900.0
2013-05-09 11:30:00,88.14,88.17,88.11,88.15,10000.0,60.5056,60.5262,60.485,60.5124,10000.0
2013-05-09 12:00:00,88.16,88.16,88.12,88.13,12600.0,60.5193,60.5193,60.4919,60.4987,12600.0
2013-05-09 12:30:00,88.14,88.19,88.12,88.17,3100.0,60.5056,60.5399,60.4919,60.5262,3100.0
2013-05-09 13:00:00,88.17,88.23,88.17,88.23,12800.0,60.5262,60.5674,60.5262,60.5674,12800.0
2013-05-09 13:30:00,88.21,88.23,88.16,88.18,6100.0,60.5536,60.5674,60.5193,60.533,6100.0
2013-05-09 14:00:00,88.18,88.19,88.13,88.16,6500.0,60.533,60.5399,60.4987,60.5193,6500.0
2013-05-09 14:30:00,88.13,88.16,88.06,88.09,8800.0,60.4987,60.5193,60.4507,60.4713,8800.0
2013-05-09 15:00:00,88.06,88.15,88.06,88.13,8600.0,60.4507,60.5124,60.4507,60.4987,8600.0
2013-05-09 15:30:00,88.13,88.13,88.06,88.1,14600.0,60.4987,60.4987,60.4507,60.4781,14600.0
2013-05-10 09:30:00,87.91,87.97,87.83,87.92,25100.0,60.3477,60.3889,60.2928,60.3546,25100.0
2013-05-10 10:00:00,87.91,87.92,87.75,87.79,27000.0,60.3477,60.3546,60.2379,60.2653,27000.0
2013-05-10 10:30:00,87.8,87.81,87.69,87.69,5000.0,60.2722,60.279,60.1967,60.1967,5000.0
2013-05-10 11:00:00,87.68,87.73,87.65,87.71,6500.0,60.1898,60.2241,60.1692,60.2104,6500.0
2013-05-10 11:30:00,87.65,87.66,87.55,87.61,10900.0,60.1692,60.1761,60.1006,60.1418,10900.0
2013-05-10 12:00:00,87.63,87.71,87.6,87.69,7400.0,60.1555,60.2104,60.1349,60.1967,7400.0
2013-05-10 12:30:00,87.67,87.77,87.67,87.68,19200.0,60.1829,60.2516,60.1829,60.1898,19200.0
2013-05-10 13:00:00,87.7,87.71,87.62,87.63,17800.0,60.2035,60.2104,60.1486,60.1555,17800.0
2013-05-10 13:30:00,87.63,87.71,87.62,87.67,10400.0,60.1555,60.2104,60.1486,60.1829,10400.0
2013-05-10 14:00:00,87.66,87.71,87.66,87.67,7600.0,60.1761,60.2104,60.1761,60.1829,7600.0
2013-05-10 14:30:00,87.69,87.71,87.61,87.69,9800.0,60.1967,60.2104,60.1418,60.1967,9800.0
2013-05-10 15:00:00,87.69,87.69,87.64,87.65,6900.0,60.1967,60.1967,60.1623,60.1692,6900.0
2013-05-10 15:30:00,87.7,87.71,87.65,87.71,21300.0,60.2035,60.2104,60.1692,60.2104,21300.0
2013-05-13 09:30:00,87.51,87.63,87.5,87.56,68500.0,60.0731,60.1555,60.0662,60.1074,68500.0
2013-05-13 10:00:00,87.6,87.6,87.54,87.57,38400.0,60.1349,60.1349,60.0937,60.1143,38400.0
2013-05-13 10:30:00,87.57,87.59,87.56,87.58,23500.0,60.1143,60.128,60.1074,60.1212,23500.0
2013-05-13 11:00:00,87.59,87.6,87.58,87.59,6800.0,60.128,60.1349,60.1212,60.128,6800.0
2013-05-13 11:30:00,87.58,87.59,87.56,87.56,10900.0,60.1212,60.128,60.1074,60.1074,10900.0
2013-05-13 12:00:00,87.59,87.59,87.55,87.55,9200.0,60.128,60.128,60.1006,60.1006,9200.0
2013-05-13 12:30:00,87.57,87.58,87.55,87.57,4200.0,60.1143,60.1212,60.1006,60.1143,4200.0
2013-05-13 13:00:00,87.6,87.6,87.54,87.55,13800.0,60.1349,60.1349,60.0937,60.1006,13800.0
2013-05-13 13:30:00,87.55,87.58,87.54,87.56,5300.0,60.1006,60.1212,60.0937,60.1074,5300.0
2013-05-13 14:00:00,87.54,87.57,87.51,87.53,37200.0,60.0937,60.1143,60.0731,60.0868,37200.0
2013-05-13 14:30:00,87.53,87.59,87.52,87.53,24200.0,60.0868,60.128,60.08,60.0868,24200.0
2013-05-13 15:00:00,87.53,87.59,87.53,87.58,6500.0,60.0868,60.128,60.0868,60.1212,6500.0
2013-05-13 15:30:00,87.57,87.59,87.54,87.55,9500.0,60.1143,60.128,60.0937,60.1006,9500.0
2013-05-14 09:30:00,87.6,87.68,87.58,87.67,10400.0,60.1349,60.1898,60.1212,60.1829,10400.0
2013-05-14 10:00:00,87.6,87.67,87.6,87.66,9100.0,60.1349,60.1829,60.1349,60.1761,9100.0
2013-05-14 10:30:00,87.67,87.67,87.61,87.61,36500.0,60.1829,60.1829,60.1418,60.1418,36500.0
2013-05-14 11:00:00,87.61,87.63,87.57,87.6,13100.0,60.1418,60.1555,60.1143,60.1349,13100.0
2013-05-14 11:30:00,87.6,87.6,87.53,87.54,8200.0,60.1349,60.1349,60.0868,60.0937,8200.0
2013-05-14 12:00:00,87.57,87.58,87.45,87.46,12000.0,60.1143,60.1212,60.0319,60.0388,12000.0
2013-05-14 12:30:00,87.46,87.52,87.42,87.44,10100.0,60.0388,60.08,60.0113,60.0251,10100.0
2013-05-14 13:00:00,87.44,87.48,87.42,87.42,9400.0,60.0251,60.0525,60.0113,60.0113,9400.0
2013-05-14 13:30:00,87.39,87.43,87.36,87.4,7200.0,59.9907,60.0182,59.9701,59.9976,7200.0
2013-05-14 14:00:00,87.41,87.44,87.37,87.39,25100.0,60.0045,60.0251,59.977,59.9907,25100.0
2013-05-14 14:30:00,87.39,87.41,87.34,87.35,52500.0,59.9907,60.0045,59.9564,59.9633,52500.0
2013-05-14 15:00:00,87.35,87.4,87.33,87.33,25000.0,59.9633,59.9976,59.9495,59.9495,25000.0
2013-05-14 15:30:00,87.34,87.39,87.23,87.25,44100.0,59.9564,59.9907,59.8809,59.8946,44100.0
2013-05-15 09:30:00,87.45,87.54,87.43,87.46,17000.0,60.0319,60.0937,60.0182,60.0388,17000.0
2013-05-15 10:00:00,87.46,87.49,87.43,87.46,6000.0,60.0388,60.0594,60.0182,60.0388,6000.0
2013-05-15 10:30:00,87.47,87.47,87.37,87.42,18200.0,60.0456,60.0456,59.977,60.0113,18200.0
2013-05-15 11:00:00,87.45,87.45,87.33,87.36,31500.0,60.0319,60.0319,59.9495,59.9701,31500.0
2013-05-15 11:30:00,87.39,87.39,87.31,87.32,14300.0,59.9907,59.9907,59.9358,59.9427,14300.0
2013-05-15 12:00:00,87.32,87.38,87.28,87.35,16200.0,59.9427,59.9839,59.9152,59.9633,16200.0
2013-05-15 12:30:00,87.31,87.35,87.26,87.35,8300.0,59.9358,59.9633,59.9015,59.9633,8300.0
2013-05-15 13:00:00,87.29,87.43,87.29,87.43,4700.0,59.9221,60.0182,59.9221,60.0182,4700.0
2013-05-15 13:30:00,87.41,87.44,87.36,87.44,9300.0,60.0045,60.0251,59.9701,60.0251,9300.0
2013-05-15 14:00:00,87.43,87.47,87.38,87.47,22600.0,60.0182,60.0456,59.9839,60.0456,22600.0
2013-05-15 14:30:00,87.43,87.48,87.43,87.44,8300.0,60.0182,60.0525,60.0182,60.0251,8300.0
2013-05-15 15:00:00,87.44,87.45,87.37,87.4,41500.0,60.0251,60.0319,59.977,59.9976,41500.0
2013-05-15 15:30:00,87.41,87.48,87.4,87.41,29900.0,60.0045,60.0525,59.9976,60.0045,29900.0
2013-05-16 09:30:00,87.6,87.66,87.54,87.64,16100.0,60.1349,60.1761,60.0937,60.1623,16100.0
2013-05-16 10:00:00,87.64,87.79,87.64,87.76,15300.0,60.1623,60.2653,60.1623,60.2447,15300.0
2013-05-16 10:30:00,87.78,87.78,87.75,87.76,5900.0,60.2585,60.2585,60.2379,60.2447,5900.0
2013-05-16 11:00:00,87.78,87.8,87.73,87.8,20900.0,60.2585,60.2722,60.2241,60.2722,20900.0
2013-05-16 11:30:00,87.76,87.79,87.75,87.78,6000.0,60.2447,60.2653,60.2379,60.2585,6000.0
2013-05-16 12:00:00,87.77,87.79,87.75,87.78,4800.0,60.2516,60.2653,60.2379,60.2585,4800.0
2013-05-16 12:30:00,87.79,87.83,87.77,87.83,6100.0,60.2653,60.2928,60.2516,60.2928,6100.0
2013-05-16 13:00:00,87.81,87.82,87.77,87.78,8100.0,60.279,60.2859,60.2516,60.2585,8100.0
2013-05-16 13:30:00,87.82,87.85,87.8,87.84,18000.0,60.2859,60.3065,60.2722,60.2996,18000.0
2013-05-16 14:00:00,87.82,87.86,87.81,87.81,22900.0,60.2859,60.3134,60.279,60.279,22900.0
2013-05-16 14:30:00,87.81,87.87,87.78,87.84,16800.0,60.279,60.3202,60.2585,60.2996,16800.0
2013-05-16 15:00:00,87.82,87.86,87.78,87.78,9400.0,60.2859,60.3134,60.2585,60.2585,9400.0
2013-05-16 15:30:00,87.81,87.84,87.76,87.76,21600.0,60.279,60.2996,60.2447,60.2447,21600.0
2013-05-17 09:30:00,87.68,87.73,87.58,87.65,11500.0,60.1898,60.2241,60.1212,60.1692,11500.0
2013-05-17 10:00:00,87.64,87.67,87.58,87.67,14500.0,60.1623,60.1829,60.1212,60.1829,14500.0
2013-05-17 10:30:00,87.64,87.66,87.59,87.65,24300.0,60.1623,60.1761,60.128,60.1692,24300.0
2013-05-17 11:00:00,87.67,87.67,87.56,87.59,19400.0,60.1829,60.1829,60.1074,60.128,19400.0
2013-05-17 11:30:00,87.59,87.64,87.5,87.5,12000.0,60.128,60.1623,60.0662,60.0662,12000.0
2013-05-17 12:00:00,87.48,87.54,87.46,87.5,18800.0,60.0525,60.0937,60.0388,60.0662,18800.0
2013-05-17 12:30:00,87.49,87.51,87.39,87.47,19900.0,60.0594,60.0731,59.9907,60.0456,19900.0
2013-05-17 13:00:00,87.49,87.5,87.46,87.47,4800.0,60.0594,60.0662,60.0388,60.0456,4800.0
2013-05-17 13:30:00,87.47,87.51,87.45,87.51,5000.0,60.0456,60.0731,60.0319,60.0731,5000.0
2013-05-17 14:00:00,87.47,87.5,87.42,87.44,14600.0,60.0456,60.0662,60.0113,60.0251,14600.0
2013-05-17 14:30:00,87.47,87.49,87.4,87.48,11500.0,60.0456,60.0594,59.9976,60.0525,11500.0
2013-05-17 15:00:00,87.49,87.49,87.42,87.44,7700.0,60.0594,60.0594,60.0113,60.0251,7700.0
2013-05-17 15:30:00,87.45,87.48,87.42,87.46,8000.0,60.0319,60.0525,60.0113,60.0388,8000.0
2013-05-20 09:30:00,87.56,87.57,87.46,87.49,16200.0,60.1074,60.1143,60.0388,60.0594,16200.0
2013-05-20 10:00:00,87.49,87.54,87.47,87.48,9100.0,60.0594,60.0937,60.0456,60.0525,9100.0
2013-05-20 10:30:00,87.52,87.52,87.46,87.48,13100.0,60.08,60.08,60.0388,60.0525,13100.0
2013-05-20 11:00:00,87.47,87.49,87.41,87.43,38600.0,60.0456,60.0594,60.0045,60.0182,38600.0
2013-05-20 11:30:00,87.45,87.46,87.37,87.39,23100.0,60.0319,60.0388,59.977,59.9907,23100.0
2013-05-20 12:00:00,87.42,87.44,87.34,87.41,14900.0,60.0113,60.0251,59.9564,60.0045,14900.0
2013-05-20 12:30:00,87.41,87.5,87.37,87.5,22700.0,60.0045,60.0662,59.977,60.0662,22700.0
2013-05-20 13:00:00,87.48,87.49,87.43,87.47,4500.0,60.0525,60.0594,60.0182,60.0456,4500.0
2013-05-20 13:30:00,87.43,87.48,87.41,87.41,15500.0,60.0182,60.0525,60.0045,60.0045,15500.0
2013-05-20 14:00:00,87.44,87.5,87.39,87.41,13600.0,60.0251,60.0662,59.9907,60.0045,13600.0
2013-05-20 14:30:00,87.38,87.43,87.38,87.41,9000.0,59.9839,60.0182,59.9839,60.0045,9000.0
2013-05-20 15:00:00,87.42,87.43,87.38,87.4,11300.0,60.0113,60.0182,59.9839,59.9976,11300.0
2013-05-20 15:30:00,87.4,87.44,87.39,87.43,13200.0,59.9976,60.0251,59.9907,60.0182,13200.0
2013-05-21 09:30:00,87.42,87.42,87.27,87.27,43400.0,60.0113,60.0113,59.9084,59.9084,43400.0
2013-05-21 10:00:00,87.31,87.36,87.28,87.3,39700.0,59.9358,59.9701,59.9152,59.9289,39700.0
2013-05-21 10:30:00,87.34,87.39,87.3,87.39,63700.0,59.9564,59.9907,59.9289,59.9907,63700.0
2013-05-21 11:00:00,87.38,87.44,87.31,87.39,84800.0,59.9839,60.0251,59.9358,59.9907,84800.0
2013-05-21 11:30:00,87.45,87.5,87.4,87.48,59000.0,60.0319,60.0662,59.9976,60.0525,59000.0
2013-05-21 12:00:00,87.49,87.5,87.42,87.49,14000.0,60.0594,60.0662,60.0113,60.0594,14000.0
2013-05-21 12:30:00,87.49,87.55,87.47,87.5,9700.0,60.0594,60.1006,60.0456,60.0662,9700.0
2013-05-21 13:00:00,87.48,87.55,87.48,87.54,25700.0,60.0525,60.1006,60.0525,60.0937,25700.0
2013-05-21 13:30:00,87.55,87.58,87.52,87.56,8300.0,60.1006,60.1212,60.08,60.1074,8300.0
2013-05-21 14:00:00,87.54,87.55,87.45,87.5,9700.0,60.0937,60.1006,60.0319,60.0662,9700.0
2013-05-21 14:30:00,87.5,87.53,87.46,87.5,12800.0,60.0662,60.0868,60.0388,60.0662,12800.0
2013-05-21 15:00:00,87.51,87.54,87.51,87.54,16900.0,60.0731,60.0937,60.0731,60.0937,16900.0
2013-05-21 15:30:00,87.54,87.58,87.51,87.58,11700.0,60.0937,60.1212,60.0731,60.1212,11700.0
2013-05-22 09:30:00,87.62,87.67,87.58,87.64,24100.0,60.1486,60.1829,60.1212,60.1623,24100.0
2013-05-22 10:00:00,87.64,87.79,87.62,87.69,70200.0,60.1623,60.2653,60.1486,60.1967,70200.0
2013-05-22 10:30:00,87.64,87.64,87.2,87.37,59800.0,60.1623,60.1623,59.8603,59.977,59800.0
2013-05-22 11:00:00,87.38,87.45,87.36,87.44,49400.0,59.9839,60.0319,59.9701,60.0251,49400.0
2013-05-22 11:30:00,87.44,87.47,87.33,87.33,16300.0,60.0251,60.0456,59.9495,59.9495,16300.0
2013-05-22 12:00:00,87.37,87.37,87.11,87.11,20100.0,59.977,59.977,59.7985,59.7985,20100.0
2013-05-22 12:30:00,87.14,87.2,87.09,87.19,12300.0,59.8191,59.8603,59.7848,59.8534,12300.0
2013-05-22 13:00:00,87.18,87.2,87.08,87.11,10400.0,59.8466,59.8603,59.7779,59.7985,10400.0
2013-05-22 13:30:00,87.12,87.22,87.11,87.21,14100.0,59.8054,59.874,59.7985,59.8672,14100.0
2013-05-22 14:00:00,87.19,87.27,87.13,87.15,26600.0,59.8534,59.9084,59.8122,59.826,26600.0
2013-05-22 14:30:00,87.2,87.21,87.11,87.11,21200.0,59.8603,59.8672,59.7985,59.7985,21200.0
2013-05-22 15:00:00,87.14,87.18,87.1,87.15,13300.0,59.8191,59.8466,59.7917,59.826,13300.0
2013-05-22 15:30:00,87.15,87.16,87.04,87.08,16300.0,59.826,59.8328,59.7505,59.7779,16300.0
2013-05-23 09:30:00,87.19,87.3,87.13,87.13,19200.0,59.8534,59.9289,59.8122,59.8122,19200.0
2013-05-23 10:00:00,87.13,87.18,87.06,87.09,10900.0,59.8122,59.8466,59.7642,59.7848,10900.0
2013-05-23 10:30:00,87.08,87.11,87.05,87.05,80500.0,59.7779,59.7985,59.7573,59.7573,80500.0
2013-05-23 11:00:00,87.09,87.09,86.96,87.02,36400.0,59.7848,59.7848,59.6955,59.7367,36400.0
2013-05-23 11:30:00,87.01,87.06,87.0,87.04,14000.0,59.7299,59.7642,59.723,59.7505,14000.0
2013-05-23 12:00:00,87.05,87.08,87.04,87.06,3000.0,59.7573,59.7779,59.7505,59.7642,3000.0
2013-05-23 12:30:00,87.07,87.07,87.02,87.03,4800.0,59.7711,59.7711,59.7367,59.7436,4800.0
2013-05-23 13:00:00,87.01,87.08,87.0,87.07,17100.0,59.7299,59.7779,59.723,59.7711,17100.0
2013-05-23 13:30:00,87.08,87.12,87.05,87.08,12900.0,59.7779,59.8054,59.7573,59.7779,12900.0
2013-05-23 14:00:00,87.06,87.09,87.04,87.05,9000.0,59.7642,59.7848,59.7505,59.7573,9000.0
2013-05-23 14:30:00,87.07,87.1,87.03,87.06,6900.0,59.7711,59.7917,59.7436,59.7642,6900.0
2013-05-23 15:00:00,87.07,87.07,87.02,87.03,11100.0,59.7711,59.7711,59.7367,59.7436,11100.0
2013-05-23 15:30:00,87.03,87.09,87.03,87.06,4600.0,59.7436,59.7848,59.7436,59.7642,4600.0
2013-05-24 09:30:00,87.1,87.19,87.06,87.17,12500.0,59.7917,59.8534,59.7642,59.8397,12500.0
2013-05-24 10:00:00,87.15,87.27,87.15,87.22,5200.0,59.826,59.9084,59.826,59.874,5200.0
2013-05-24 10:30:00,87.21,87.23,87.11,87.17,38600.0,59.8672,59.8809,59.7985,59.8397,38600.0
2013-05-24 11:00:00,87.14,87.18,87.09,87.16,6000.0,59.8191,59.8466,59.7848,59.8328,6000.0
2013-05-24 11:30:00,87.17,87.17,87.09,87.14,3700.0,59.8397,59.8397,59.7848,59.8191,3700.0
2013-05-24 12:00:00,87.13,87.13,87.07,87.08,7800.0,59.8122,59.8122,59.7711,59.7779,7800.0
2013-05-24 12:30:00,87.1,87.1,87.06,87.08,7100.0,59.7917,59.7917,59.7642,59.7779,7100.0
2013-05-24 13:00:00,87.07,87.1,87.06,87.06,6200.0,59.7711,59.7917,59.7642,59.7642,6200.0
2013-05-24 13:30:00,87.1,87.1,87.07,87.1,7300.0,59.7917,59.7917,59.7711,59.7917,7300.0
2013-05-24 14:00:00,87.09,87.14,87.09,87.13,7300.0,59.7848,59.8191,59.7848,59.8122,7300.0
2013-05-24 14:30:00,87.1,87.14,87.1,87.14,15200.0,59.7917,59.8191,59.7917,59.8191,15200.0
2013-05-24 15:00:00,87.11,87.14,87.11,87.11,3700.0,59.7985,59.8191,59.7985,59.7985,3700.0
2013-05-24 15:30:00,87.13,87.16,87.11,87.16,8100.0,59.8122,59.8328,59.7985,59.8328,8100.0
2013-05-28 09:30:00,86.84,86.94,86.76,86.81,60600.0,59.6132,59.6818,59.5583,59.5926,60600.0
2013-05-28 10:00:00,86.71,86.76,86.62,86.66,12500.0,59.5239,59.5583,59.4621,59.4896,12500.0
2013-05-28 10:30:00,86.66,86.67,86.52,86.56,20200.0,59.4896,59.4965,59.3935,59.421,20200.0
2013-05-28 11:00:00,86.51,86.59,86.5,86.59,36700.0,59.3866,59.4416,59.3798,59.4416,36700.0
2013-05-28 11:30:00,86.58,86.59,86.53,86.56,11800.0,59.4347,59.4416,59.4004,59.421,11800.0
2013-05-28 12:00:00,86.56,86.6,86.53,86.55,14600.0,59.421,59.4484,59.4004,59.4141,14600.0
2013-05-28 12:30:00,86.55,86.58,86.5,86.54,16100.0,59.4141,59.4347,59.3798,59.4072,16100.0
2013-05-28 13:00:00,86.51,86.52,86.45,86.47,10200.0,59.3866,59.3935,59.3454,59.3592,10200.0
2013-05-28 13:30:00,86.5,86.55,86.46,86.55,13300.0,59.3798,59.4141,59.3523,59.4141,13300.0
2013-05-28 14:00:00,86.55,86.57,86.49,86.52,19200.0,59.4141,59.4278,59.3729,59.3935,19200.0
2013-05-28 14:30:00,86.52,86.52,86.45,86.52,17600.0,59.3935,59.3935,59.3454,59.3935,17600.0
2013-05-28 15:00:00,86.51,86.52,86.42,86.42,25900.0,59.3866,59.3935,59.3249,59.3249,25900.0
2013-05-28 15:30:00,86.42,86.43,86.31,86.35,21300.0,59.3249,59.3317,59.2493,59.2768,21300.0
2013-05-29 09:30:00,86.26,86.34,86.17,86.27,85500.0,59.215,59.2699,59.1532,59.2219,85500.0
2013-05-29 10:00:00,86.27,86.31,86.24,86.26,17000.0,59.2219,59.2493,59.2013,59.215,17000.0
2013-05-29 10:30:00,86.25,86.27,86.23,86.24,14300.0,59.2082,59.2219,59.1944,59.2013,14300.0
2013-05-29 11:00:00,86.25,86.26,86.2,86.21,22400.0,59.2082,59.215,59.1738,59.1807,22400.0
2013-05-29 11:30:00,86.21,86.22,86.15,86.2,14600.0,59.1807,59.1876,59.1395,59.1738,14600.0
2013-05-29 12:00:00,86.19,86.26,86.17,86.24,29200.0,59.167,59.215,59.1532,59.2013,29200.0
2013-05-29 12:30:00,86.22,86.23,86.19,86.21,12200.0,59.1876,59.1944,59.167,59.1807,12200.0
2013-05-29 13:00:00,86.2,86.41,86.18,86.29,75400.0,59.1738,59.318,59.1601,59.2356,75400.0
2013-05-29 13:30:00,86.29,86.36,86.2,86.21,9400.0,59.2356,59.2837,59.1738,59.1807,9400.0
2013-05-29 14:00:00,86.23,86.31,86.23,86.29,11800.0,59.1944,59.2493,59.1944,59.2356,11800.0
2013-05-29 14:30:00,86.29,86.38,86.28,86.33,15800.0,59.2356,59.2974,59.2287,59.2631,15800.0
2013-05-29 15:00:00,86.35,86.35,86.3,86.32,12700.0,59.2768,59.2768,59.2425,59.2562,12700.0
2013-05-29 15:30:00,86.31,86.37,86.31,86.35,115400.0,59.2493,59.2905,59.2493,59.2768,115400.0
2013-05-30 09:30:00,86.44,86.46,86.34,86.37,14700.0,59.3386,59.3523,59.2699,59.2905,14700.0
2013-05-30 10:00:00,86.37,86.45,86.34,86.43,7300.0,59.2905,59.3454,59.2699,59.3317,7300.0
2013-05-30 10:30:00,86.4,86.45,86.36,86.36,9600.0,59.3111,59.3454,59.2837,59.2837,9600.0
2013-05-30 11:00:00,86.4,86.4,86.36,86.37,9200.0,59.3111,59.3111,59.2837,59.2905,9200.0
2013-05-30 11:30:00,86.39,86.39,86.35,86.35,11500.0,59.3043,59.3043,59.2768,59.2768,11500.0
2013-05-30 12:00:00,86.35,86.36,86.3,86.33,13800.0,59.2768,59.2837,59.2425,59.2631,13800.0
2013-05-30 12:30:00,86.35,86.4,86.34,86.39,6500.0,59.2768,59.3111,59.2699,59.3043,6500.0
2013-05-30 13:00:00,86.37,86.5,86.37,86.46,25900.0,59.2905,59.3798,59.2905,59.3523,25900.0
2013-05-30 13:30:00,86.49,86.53,86.41,86.41,11500.0,59.3729,59.4004,59.318,59.318,11500.0
2013-05-30 14:00:00,86.46,86.48,86.38,86.38,12800.0,59.3523,59.366,59.2974,59.2974,12800.0
2013-05-30 14:30:00,86.38,86.43,86.36,86.42,13000.0,59.2974,59.3317,59.2837,59.3249,13000.0
2013-05-30 15:00:00,86.36,86.41,86.33,86.37,13500.0,59.2837,59.318,59.2631,59.2905,13500.0
2013-05-30 15:30:00,86.33,86.4,86.33,86.4,29900.0,59.2631,59.3111,59.2631,59.3111,29900.0
2013-05-31 09:30:00,86.48,86.49,86.02,86.13,90000.0,59.366,59.3729,59.0503,59.1258,90000.0
2013-05-31 10:00:00,86.15,86.15,85.95,86.08,16300.0,59.1395,59.1395,59.0022,59.0915,16300.0
2013-05-31 10:30:00,86.05,86.06,86.0,86.02,16000.0,59.0709,59.0777,59.0365,59.0503,16000.0
2013-05-31 11:00:00,86.04,86.1,86.02,86.07,6000.0,59.064,59.1052,59.0503,59.0846,6000.0
2013-05-31 11:30:00,86.07,86.1,86.06,86.08,12200.0,59.0846,59.1052,59.0777,59.0915,12200.0
2013-05-31 12:00:00,86.08,86.09,86.02,86.06,8600.0,59.0915,59.0983,59.0503,59.0777,8600.0
2013-05-31 12:30:00,86.01,86.03,86.0,86.02,5600.0,59.0434,59.0571,59.0365,59.0503,5600.0
2013-05-31 13:00:00,86.0,86.01,85.9,85.91,51200.0,59.0365,59.0434,58.9679,58.9748,51200.0
2013-05-31 13:30:00,85.91,85.93,85.86,85.92,21400.0,58.9748,58.9885,58.9404,58.9816,21400.0
2013-05-31 14:00:00,85.9,85.9,85.81,85.81,25200.0,58.9679,58.9679,58.9061,58.9061,25200.0
2013-05-31 14:30:00,85.81,86.0,85.76,86.0,25600.0,58.9061,59.0365,58.8718,59.0365,25600.0
2013-05-31 15:00:00,85.99,86.12,85.93,85.98,11100.0,59.0297,59.1189,58.9885,59.0228,11100.0
2013-05-31 15:30:00,85.95,86.13,85.95,86.05,18500.0,59.0022,59.1258,59.0022,59.0709,18500.0
2013-06-03 09:30:00,85.73,85.76,85.55,85.59,39800.0,58.9949,59.0156,58.8711,58.8986,39800.0
2013-06-03 10:00:00,85.62,86.03,85.61,85.92,28300.0,58.9192,59.2014,58.9123,59.1257,28300.0
2013-06-03 10:30:00,85.9,86.01,85.87,85.93,17600.0,59.1119,59.1876,59.0913,59.1326,17600.0
2013-06-03 11:00:00,85.94,86.06,85.94,86.01,13300.0,59.1394,59.222,59.1394,59.1876,13300.0
2013-06-03 11:30:00,86.01,86.01,85.89,85.92,12400.0,59.1876,59.1876,59.105,59.1257,12400.0
2013-06-03 12:00:00,85.91,86.05,85.91,85.93,6700.0,59.1188,59.2151,59.1188,59.1326,6700.0
2013-06-03 12:30:00,85.89,85.99,85.89,85.97,11400.0,59.105,59.1738,59.105,59.1601,11400.0
2013-06-03 13:00:00,85.93,85.94,85.8,85.85,7400.0,59.1326,59.1394,59.0431,59.0775,7400.0
2013-06-03 13:30:00,85.85,85.89,85.74,85.76,28000.0,59.0775,59.105,59.0018,59.0156,28000.0
2013-06-03 14:00:00,85.78,85.91,85.77,85.84,564500.0,59.0293,59.1188,59.0225,59.0706,564500.0
2013-06-03 14:30:00,85.82,85.9,85.77,85.79,13500.0,59.0569,59.1119,59.0225,59.0362,13500.0
2013-06-03 15:00:00,85.8,85.89,85.79,85.88,12600.0,59.0431,59.105,59.0362,59.0981,12600.0
2013-06-03 15:30:00,85.87,85.88,85.82,85.82,11500.0,59.0913,59.0981,59.0569,59.0569,11500.0
2013-06-04 09:30:00,85.8,85.85,85.65,85.7,43500.0,59.0431,59.0775,58.9399,58.9743,43500.0
2013-06-04 10:00:00,85.68,85.72,85.68,85.71,6200.0,58.9605,58.988,58.9605,58.9812,6200.0
2013-06-04 10:30:00,85.71,85.77,85.69,85.73,73500.0,58.9812,59.0225,58.9674,58.9949,73500.0
2013-06-04 11:00:00,85.73,85.8,85.7,85.71,12300.0,58.9949,59.0431,58.9743,58.9812,12300.0
2013-06-04 11:30:00,85.75,85.82,85.72,85.78,11600.0,59.0087,59.0569,58.988,59.0293,11600.0
2013-06-04 12:00:00,85.82,85.82,85.73,85.81,3600.0,59.0569,59.0569,58.9949,59.05,3600.0
2013-06-04 12:30:00,85.8,85.82,85.76,85.78,5600.0,59.0431,59.0569,59.0156,59.0293,5600.0
2013-06-04 13:00:00,85.76,85.82,85.75,85.79,6600.0,59.0156,59.0569,59.0087,59.0362,6600.0
2013-06-04 13:30:00,85.78,85.84,85.78,85.82,31800.0,59.0293,59.0706,59.0293,59.0569,31800.0
2013-06-04 14:00:00,85.8,85.83,85.74,85.75,68500.0,59.0431,59.0637,59.0018,59.0087,68500.0
2013-06-04 14:30:00,85.75,85.78,85.69,85.76,19700.0,59.0087,59.0293,58.9674,59.0156,19700.0
2013-06-04 15:00:00,85.76,85.77,85.74,85.74,23400.0,59.0156,59.0225,59.0018,59.0018,23400.0
2013-06-04 15:30:00,85.74,85.76,85.69,85.7,44900.0,59.0018,59.0156,58.9674,58.9743,44900.0
2013-06-05 09:30:00,85.75,85.83,85.73,85.75,16400.0,59.0087,59.0637,58.9949,59.0087,16400.0
2013-06-05 10:00:00,85.76,85.83,85.72,85.8,12700.0,59.0156,59.0637,58.988,59.0431,12700.0
2013-06-05 10:30:00,85.8,85.9,85.75,85.9,11000.0,59.0431,59.1119,59.0087,59.1119,11000.0
2013-06-05 11:00:00,85.85,85.9,85.85,85.86,25500.0,59.0775,59.1119,59.0775,59.0844,25500.0
2013-06-05 11:30:00,85.89,85.94,85.86,85.9,45700.0,59.105,59.1394,59.0844,59.1119,45700.0
2013-06-05 12:00:00,85.9,85.96,85.9,85.91,20600.0,59.1119,59.1532,59.1119,59.1188,20600.0
2013-06-05 12:30:00,85.93,85.93,85.9,85.9,45400.0,59.1326,59.1326,59.1119,59.1119,45400.0
2013-06-05 13:00:00,85.9,85.91,85.83,85.83,17300.0,59.1119,59.1188,59.0637,59.0637,17300.0
2013-06-05 13:30:00,85.83,85.85,85.81,85.83,19600.0,59.0637,59.0775,59.05,59.0637,19600.0
2013-06-05 14:00:00,85.82,85.87,85.82,85.87,11200.0,59.0569,59.0913,59.0569,59.0913,11200.0
2013-06-05 14:30:00,85.89,85.89,85.83,85.83,12900.0,59.105,59.105,59.0637,59.0637,12900.0
2013-06-05 15:00:00,85.83,85.86,85.77,85.83,19000.0,59.0637,59.0844,59.0225,59.0637,19000.0
2013-06-05 15:30:00,85.83,85.85,85.81,85.82,27800.0,59.0637,59.0775,59.05,59.0569,27800.0
2013-06-06 09:30:00,85.9,85.93,85.71,85.75,12600.0,59.1119,59.1326,58.9812,59.0087,12600.0
2013-06-06 10:00:00,85.74,85.84,85.74,85.83,23300.0,59.0018,59.0706,59.0018,59.0637,23300.0
2013-06-06 10:30:00,85.83,85.83,85.72,85.81,38400.0,59.0637,59.0637,58.988,59.05,38400.0
2013-06-06 11:00:00,85.83,85.97,85.83,85.94,5800.0,59.0637,59.1601,59.0637,59.1394,5800.0
2013-06-06 11:30:00,85.95,86.03,85.94,86.0,19600.0,59.1463,59.2014,59.1394,59.1807,19600.0
2013-06-06 12:00:00,86.0,86.3,85.92,86.19,13000.0,59.1807,59.3872,59.1257,59.3115,13000.0
2013-06-06 12:30:00,86.16,86.18,86.05,86.15,4000.0,59.2908,59.3046,59.2151,59.2839,4000.0
2013-06-06 13:00:00,86.16,86.16,86.04,86.1,12300.0,59.2908,59.2908,59.2083,59.2495,12300.0
2013-06-06 13:30:00,86.1,86.1,85.99,86.04,7600.0,59.2495,59.2495,59.1738,59.2083,7600.0
2013-06-06 14:00:00,86.08,86.08,85.99,85.99,30900.0,59.2358,59.2358,59.1738,59.1738,30900.0
2013-06-06 14:30:00,85.99,86.02,85.98,85.98,12900.0,59.1738,59.1945,59.167,59.167,12900.0
2013-06-06 15:00:00,85.96,86.0,85.92,85.99,9600.0,59.1532,59.1807,59.1257,59.1738,9600.0
2013-06-06 15:30:00,85.99,86.0,85.95,85.96,60100.0,59.1738,59.1807,59.1463,59.1532,60100.0
2013-06-07 09:30:00,85.83,85.92,85.74,85.86,70000.0,59.0637,59.1257,59.0018,59.0844,70000.0
2013-06-07 10:00:00,85.86,85.95,85.83,85.86,121800.0,59.0844,59.1463,59.0637,59.0844,121800.0
2013-06-07 10:30:00,85.88,85.89,85.81,85.86,28600.0,59.0981,59.105,59.05,59.0844,28600.0
2013-06-07 11:00:00,85.83,85.86,85.73,85.73,32000.0,59.0637,59.0844,58.9949,58.9949,32000.0
2013-06-07 11:30:00,85.75,85.81,85.7,85.75,16800.0,59.0087,59.05,58.9743,59.0087,16800.0
2013-06-07 12:00:00,85.75,85.81,85.74,85.77,4700.0,59.0087,59.05,59.0018,59.0225,4700.0
2013-06-07 12:30:00,85.77,85.81,85.74,85.81,7100.0,59.0225,59.05,59.0018,59.05,7100.0
2013-06-07 13:00:00,85.77,85.77,85.66,85.67,11700.0,59.0225,59.0225,58.9468,58.9536,11700.0
2013-06-07 13:30:00,85.62,85.71,85.61,85.71,19400.0,58.9192,58.9812,58.9123,58.9812,19400.0
2013-06-07 14:00:00,85.68,85.7,85.66,85.67,12000.0,58.9605,58.9743,58.9468,58.9536,12000.0
2013-06-07 14:30:00,85.67,85.69,85.63,85.63,17900.0,58.9536,58.9674,58.9261,58.9261,17900.0
2013-06-07 15:00:00,85.63,85.75,85.59,85.66,83600.0,58.9261,59.0087,58.8986,58.9468,83600.0
2013-06-07 15:30:00,85.64,85.73,85.59,85.6,17700.0,58.933,58.9949,58.8986,58.9055,17700.0
2013-06-10 09:30:00,85.42,85.5,85.33,85.48,25100.0,58.7816,58.8367,58.7197,58.8229,25100.0
2013-06-10 10:00:00,85.45,85.53,85.4,85.43,26800.0,58.8022,58.8573,58.7678,58.7885,26800.0
2013-06-10 10:30:00,85.48,85.48,85.4,85.43,133600.0,58.8229,58.8229,58.7678,58.7885,133600.0
2013-06-10 11:00:00,85.46,85.49,85.43,85.47,5700.0,58.8091,58.8298,58.7885,58.816,5700.0
2013-06-10 11:30:00,85.47,85.53,85.46,85.5,14800.0,58.816,58.8573,58.8091,58.8367,14800.0
2013-06-10 12:00:00,85.46,85.47,85.31,85.35,16900.0,58.8091,58.816,58.7059,58.7334,16900.0
2013-06-10 12:30:00,85.35,85.43,85.33,85.39,47400.0,58.7334,58.7885,58.7197,58.761,47400.0
2013-06-10 13:00:00,85.42,85.43,85.35,85.39,20100.0,58.7816,58.7885,58.7334,58.761,20100.0
2013-06-10 13:30:00,85.4,85.44,85.38,85.39,45500.0,58.7678,58.7954,58.7541,58.761,45500.0
2013-06-10 14:00:00,85.4,85.45,85.38,85.39,56500.0,58.7678,58.8022,58.7541,58.761,56500.0
2013-06-10 14:30:00,85.41,85.44,85.38,85.4,21500.0,58.7747,58.7954,58.7541,58.7678,21500.0
2013-06-10 15:00:00,85.38,85.41,85.36,85.38,23400.0,58.7541,58.7747,58.7403,58.7541,23400.0
2013-06-10 15:30:00,85.39,85.42,85.37,85.39,27000.0,58.761,58.7816,58.7472,58.761,27000.0
2013-06-11 09:30:00,85.07,85.17,85.03,85.08,50800.0,58.5407,58.6096,58.5132,58.5476,50800.0
2013-06-11 10:00:00,85.1,85.14,85.03,85.08,28700.0,58.5614,58.5889,58.5132,58.5476,28700.0
2013-06-11 10:30:00,85.13,85.21,85.08,85.14,25900.0,58.582,58.6371,58.5476,58.5889,25900.0
2013-06-11 11:00:00,85.15,85.3,85.14,85.22,41900.0,58.5958,58.699,58.5889,58.644,41900.0
2013-06-11 11:30:00,85.24,85.28,85.09,85.21,33800.0,58.6577,58.6853,58.5545,58.6371,33800.0
2013-06-11 12:00:00,85.2,85.27,85.18,85.18,6600.0,58.6302,58.6784,58.6164,58.6164,6600.0
2013-06-11 12:30:00,85.21,85.27,85.14,85.16,40800.0,58.6371,58.6784,58.5889,58.6027,40800.0
2013-06-11 13:00:00,85.14,85.19,85.08,85.19,16600.0,58.5889,58.6233,58.5476,58.6233,16600.0
2013-06-11 13:30:00,85.15,85.35,85.14,85.32,15000.0,58.5958,58.7334,58.5889,58.7128,15000.0
2013-06-11 14:00:00,85.33,85.4,85.25,85.26,14100.0,58.7197,58.7678,58.6646,58.6715,14100.0
2013-06-11 14:30:00,85.22,85.33,85.21,85.33,18100.0,58.644,58.7197,58.6371,58.7197,18100.0
2013-06-11 15:00:00,85.25,85.29,85.22,85.24,16400.0,58.6646,58.6921,58.644,58.6577,16400.0
2013-06-11 15:30:00,85.26,85.32,85.26,85.3,68200.0,58.6715,58.7128,58.6715,58.699,68200.0
2013-06-12 09:30:00,85.25,85.29,85.18,85.25,12600.0,58.6646,58.6921,58.6164,58.6646,12600.0
2013-06-12 10:00:00,85.26,85.28,85.19,85.23,22600.0,58.6715,58.6853,58.6233,58.6509,22600.0
2013-06-12 10:30:00,85.22,85.32,85.2,85.31,17000.0,58.644,58.7128,58.6302,58.7059,17000.0
2013-06-12 11:00:00,85.31,85.36,85.27,85.3,10500.0,58.7059,58.7403,58.6784,58.699,10500.0
2013-06-12 11:30:00,85.27,85.43,85.27,85.4,14800.0,58.6784,58.7885,58.6784,58.7678,14800.0
2013-06-12 12:00:00,85.39,85.41,85.28,85.3,82900.0,58.761,58.7747,58.6853,58.699,82900.0
2013-06-12 12:30:00,85.31,85.35,85.24,85.24,4500.0,58.7059,58.7334,58.6577,58.6577,4500.0
2013-06-12 13:00:00,85.32,85.33,85.2,85.23,5700.0,58.7128,58.7197,58.6302,58.6509,5700.0
2013-06-12 13:30:00,85.24,85.33,85.23,85.24,14800.0,58.6577,58.7197,58.6509,58.6577,14800.0
2013-06-12 14:00:00,85.25,85.27,85.22,85.26,14100.0,58.6646,58.6784,58.644,58.6715,14100.0
2013-06-12 14:30:00,85.27,85.27,85.14,85.17,15000.0,58.6784,58.6784,58.5889,58.6096,15000.0
2013-06-12 15:00:00,85.14,85.15,85.1,85.14,7800.0,58.5889,58.5958,58.5614,58.5889,7800.0
2013-06-12 15:30:00,85.11,85.13,85.06,85.09,19400.0,58.5683,58.582,58.5339,58.5545,19400.0
2013-06-13 09:30:00,85.27,85.28,85.17,85.23,41500.0,58.6784,58.6853,58.6096,58.6509,41500.0
2013-06-13 10:00:00,85.25,85.33,85.23,85.29,13500.0,58.6646,58.7197,58.6509,58.6921,13500.0
2013-06-13 10:30:00,85.31,85.34,85.23,85.28,42300.0,58.7059,58.7265,58.6509,58.6853,42300.0
2013-06-13 11:00:00,85.28,85.32,85.26,85.32,3200.0,58.6853,58.7128,58.6715,58.7128,3200.0
2013-06-13 11:30:00,85.26,85.33,85.26,85.28,7400.0,58.6715,58.7197,58.6715,58.6853,7400.0
2013-06-13 12:00:00,85.28,85.38,85.28,85.34,11900.0,58.6853,58.7541,58.6853,58.7265,11900.0
2013-06-13 12:30:00,85.32,85.4,85.32,85.4,97800.0,58.7128,58.7678,58.7128,58.7678,97800.0
2013-06-13 13:00:00,85.38,85.4,85.28,85.33,9100.0,58.7541,58.7678,58.6853,58.7197,9100.0
2013-06-13 13:30:00,85.38,85.39,85.33,85.37,6100.0,58.7541,58.761,58.7197,58.7472,6100.0
2013-06-13 14:00:00,85.37,85.37,85.31,85.35,10400.0,58.7472,58.7472,58.7059,58.7334,10400.0
2013-06-13 14:30:00,85.36,85.37,85.31,85.37,8500.0,58.7403,58.7472,58.7059,58.7472,8500.0
2013-06-13 15:00:00,85.37,85.38,85.34,85.38,13700.0,58.7472,58.7541,58.7265,58.7541,13700.0
2013-06-13 15:30:00,85.38,85.64,85.37,85.59,61200.0,58.7541,58.933,58.7472,58.8986,61200.0
2013-06-14 09:30:00,85.71,85.85,85.68,85.82,20400.0,58.9812,59.0775,58.9605,59.0569,20400.0
2013-06-14 10:00:00,85.81,85.89,85.8,85.86,9800.0,59.05,59.105,59.0431,59.0844,9800.0
2013-06-14 10:30:00,85.86,85.87,85.74,85.8,7000.0,59.0844,59.0913,59.0018,59.0431,7000.0
2013-06-14 11:00:00,85.83,85.84,85.8,85.8,8800.0,59.0637,59.0706,59.0431,59.0431,8800.0
2013-06-14 11:30:00,85.82,85.83,85.75,85.82,20800.0,59.0569,59.0637,59.0087,59.0569,20800.0
2013-06-14 12:00:00,85.81,85.85,85.78,85.84,8700.0,59.05,59.0775,59.0293,59.0706,8700.0
2013-06-14 12:30:00,85.85,85.87,85.78,85.78,30500.0,59.0775,59.0913,59.0293,59.0293,30500.0
2013-06-14 13:00:00,85.81,85.83,85.73,85.77,30000.0,59.05,59.0637,58.9949,59.0225,30000.0
2013-06-14 13:30:00,85.78,85.79,85.68,85.73,29200.0,59.0293,59.0362,58.9605,58.9949,29200.0
2013-06-14 14:00:00,85.8,85.8,85.72,85.73,2300.0,59.0431,59.0431,58.988,58.9949,2300.0
2013-06-14 14:30:00,85.79,85.81,85.74,85.8,7800.0,59.0362,59.05,59.0018,59.0431,7800.0
2013-06-14 15:00:00,85.8,85.81,85.76,85.79,9700.0,59.0431,59.05,59.0156,59.0362,9700.0
2013-06-14 15:30:00,85.81,85.84,85.74,85.75,24000.0,59.05,59.0706,59.0018,59.0087,24000.0
2013-06-17 09:30:00,85.89,85.94,85.83,85.83,14800.0,59.105,59.1394,59.0637,59.0637,14800.0
2013-06-17 10:00:00,85.85,85.87,85.76,85.79,14700.0,59.0775,59.0913,59.0156,59.0362,14700.0
2013-06-17 10:30:00,85.78,85.8,85.78,85.79,3700.0,59.0293,59.0431,59.0293,59.0362,3700.0
2013-06-17 11:00:00,85.8,85.83,85.78,85.8,9900.0,59.0431,59.0637,59.0293,59.0431,9900.0
2013-06-17 11:30:00,85.8,85.84,85.79,85.83,6500.0,59.0431,59.0706,59.0362,59.0637,6500.0
2013-06-17 12:00:00,85.82,85.83,85.79,85.79,36000.0,59.0569,59.0637,59.0362,59.0362,36000.0
2013-06-17 12:30:00,85.79,85.82,85.79,85.8,14600.0,59.0362,59.0569,59.0362,59.0431,14600.0
2013-06-17 13:00:00,85.81,85.81,85.76,85.77,9900.0,59.05,59.05,59.0156,59.0225,9900.0
2013-06-17 13:30:00,85.77,85.79,85.75,85.77,3500.0,59.0225,59.0362,59.0087,59.0225,3500.0
2013-06-17 14:00:00,85.79,85.79,85.59,85.64,12300.0,59.0362,59.0362,58.8986,58.933,12300.0
2013-06-17 14:30:00,85.67,85.67,85.61,85.64,6400.0,58.9536,58.9536,58.9123,58.933,6400.0
2013-06-17 15:00:00,85.63,85.66,85.58,85.59,35600.0,58.9261,58.9468,58.8917,58.8986,35600.0
2013-06-17 15:30:00,85.6,85.6,85.51,85.6,19700.0,58.9055,58.9055,58.8435,58.9055,19700.0
2013-06-18 09:30:00,85.47,85.48,85.42,85.44,15200.0,58.816,58.8229,58.7816,58.7954,15200.0
2013-06-18 10:00:00,85.48,85.5,85.41,85.46,11000.0,58.8229,58.8367,58.7747,58.8091,11000.0
2013-06-18 10:30:00,85.47,85.48,85.36,85.42,21600.0,58.816,58.8229,58.7403,58.7816,21600.0
2013-06-18 11:00:00,85.44,85.49,85.39,85.48,18900.0,58.7954,58.8298,58.761,58.8229,18900.0
2013-06-18 11:30:00,85.47,85.49,85.42,85.43,4000.0,58.816,58.8298,58.7816,58.7885,4000.0
2013-06-18 12:00:00,85.49,85.49,85.41,85.44,9600.0,58.8298,58.8298,58.7747,58.7954,9600.0
2013-06-18 12:30:00,85.42,85.54,85.42,85.46,11200.0,58.7816,58.8642,58.7816,58.8091,11200.0
2013-06-18 13:00:00,85.48,85.53,85.45,85.46,10800.0,58.8229,58.8573,58.8022,58.8091,10800.0
2013-06-18 13:30:00,85.47,85.5,85.47,85.49,11900.0,58.816,58.8367,58.816,58.8298,11900.0
2013-06-18 14:00:00,85.5,85.54,85.49,85.5,8200.0,58.8367,58.8642,58.8298,58.8367,8200.0
2013-06-18 14:30:00,85.51,85.52,85.45,85.45,16800.0,58.8435,58.8504,58.8022,58.8022,16800.0
2013-06-18 15:00:00,85.51,85.51,85.44,85.44,21900.0,58.8435,58.8435,58.7954,58.7954,21900.0
2013-06-18 15:30:00,85.44,85.49,85.41,85.44,34100.0,58.7954,58.8298,58.7747,58.7954,34100.0
2013-06-19 09:30:00,85.55,85.55,85.41,85.48,22600.0,58.8711,58.8711,58.7747,58.8229,22600.0
2013-06-19 10:00:00,85.5,85.5,85.42,85.45,16100.0,58.8367,58.8367,58.7816,58.8022,16100.0
2013-06-19 10:30:00,85.46,85.48,85.39,85.39,4700.0,58.8091,58.8229,58.761,58.761,4700.0
2013-06-19 11:00:00,85.39,85.43,85.35,85.35,5400.0,58.761,58.7885,58.7334,58.7334,5400.0
2013-06-19 11:30:00,85.39,85.39,85.3,85.37,4500.0,58.761,58.761,58.699,58.7472,4500.0
2013-06-19 12:00:00,85.36,85.42,85.33,85.4,54200.0,58.7403,58.7816,58.7197,58.7678,54200.0
2013-06-19 12:30:00,85.39,85.39,85.24,85.29,6300.0,58.761,58.761,58.6577,58.6921,6300.0
2013-06-19 13:00:00,85.3,85.35,85.24,85.31,27800.0,58.699,58.7334,58.6577,58.7059,27800.0
2013-06-19 13:30:00,85.37,85.38,85.26,85.29,3300.0,58.7472,58.7541,58.6715,58.6921,3300.0
2013-06-19 14:00:00,85.27,85.36,84.88,85.0,16600.0,58.6784,58.7403,58.41,58.4926,16600.0
2013-06-19 14:30:00,84.99,85.05,84.64,84.71,34500.0,58.4857,58.527,58.2448,58.293,34500.0
2013-06-19 15:00:00,84.65,84.74,84.5,84.6,19500.0,58.2517,58.3137,58.1485,58.2173,19500.0
2013-06-19 15:30:00,84.59,84.6,84.4,84.43,20600.0,58.2104,58.2173,58.0797,58.1003,20600.0
2013-06-20 09:30:00,83.84,83.94,83.8,83.9,79300.0,57.6943,57.7631,57.6668,57.7356,79300.0
2013-06-20 10:00:00,83.8,83.9,83.66,83.87,55100.0,57.6668,57.7356,57.5705,57.715,55100.0
2013-06-20 10:30:00,83.87,83.9,83.68,83.77,93800.0,57.715,57.7356,57.5842,57.6462,93800.0
2013-06-20 11:00:00,83.78,83.81,83.67,83.76,22800.0,57.653,57.6737,57.5773,57.6393,22800.0
2013-06-20 11:30:00,83.76,83.76,83.62,83.65,14600.0,57.6393,57.6393,57.5429,57.5636,14600.0
2013-06-20 12:00:00,83.66,83.76,83.62,83.68,25300.0,57.5705,57.6393,57.5429,57.5842,25300.0
2013-06-20 12:30:00,83.7,83.76,83.63,83.64,21300.0,57.598,57.6393,57.5498,57.5567,21300.0
2013-06-20 13:00:00,83.68,83.72,83.6,83.63,47100.0,57.5842,57.6117,57.5292,57.5498,47100.0
2013-06-20 13:30:00,83.62,83.68,83.6,83.63,15600.0,57.5429,57.5842,57.5292,57.5498,15600.0
2013-06-20 14:00:00,83.6,83.68,83.57,83.59,27100.0,57.5292,57.5842,57.5085,57.5223,27100.0
2013-06-20 14:30:00,83.58,83.68,83.57,83.61,31700.0,57.5154,57.5842,57.5085,57.5361,31700.0
2013-06-20 15:00:00,83.64,83.76,83.62,83.76,27800.0,57.5567,57.6393,57.5429,57.6393,27800.0
2013-06-20 15:30:00,83.77,83.88,83.77,83.82,22700.0,57.6462,57.7219,57.6462,57.6806,22700.0
2013-06-21 09:30:00,83.72,83.8,83.48,83.8,33800.0,57.6117,57.6668,57.4466,57.6668,33800.0
2013-06-21 10:00:00,83.78,83.79,83.67,83.75,24700.0,57.653,57.6599,57.5773,57.6324,24700.0
2013-06-21 10:30:00,83.7,83.76,83.56,83.57,24100.0,57.598,57.6393,57.5016,57.5085,24100.0
2013-06-21 11:00:00,83.59,83.61,83.29,83.41,94500.0,57.5223,57.5361,57.3158,57.3984,94500.0
2013-06-21 11:30:00,83.31,83.37,83.2,83.32,25200.0,57.3296,57.3709,57.2539,57.3365,25200.0
2013-06-21 12:00:00,83.32,83.4,83.25,83.28,18400.0,57.3365,57.3915,57.2883,57.309,18400.0
2013-06-21 12:30:00,83.3,83.3,83.13,83.3,30900.0,57.3227,57.3227,57.2057,57.3227,30900.0
2013-06-21 13:00:00,83.33,83.55,83.26,83.38,19700.0,57.3434,57.4948,57.2952,57.3778,19700.0
2013-06-21 13:30:00,83.41,83.45,83.34,83.35,30500.0,57.3984,57.4259,57.3503,57.3571,30500.0
2013-06-21 14:00:00,83.37,83.39,83.32,83.36,24300.0,57.3709,57.3847,57.3365,57.364,24300.0
2013-06-21 14:30:00,83.34,83.36,83.22,83.22,25900.0,57.3503,57.364,57.2677,57.2677,25900.0
2013-06-21 15:00:00,83.24,83.36,83.24,83.32,62200.0,57.2814,57.364,57.2814,57.3365,62200.0
2013-06-21 15:30:00,83.34,83.36,83.16,83.16,18500.0,57.3503,57.364,57.2264,57.2264,18500.0
2013-06-24 09:30:00,82.46,82.57,82.4,82.45,74700.0,56.7447,56.8204,56.7034,56.7378,74700.0
2013-06-24 10:00:00,82.45,82.49,82.23,82.23,57600.0,56.7378,56.7653,56.5864,56.5864,57600.0
2013-06-24 10:30:00,82.23,82.34,82.21,82.25,32000.0,56.5864,56.6621,56.5726,56.6002,32000.0
2013-06-24 11:00:00,82.27,82.34,82.22,82.3,28700.0,56.6139,56.6621,56.5795,56.6346,28700.0
2013-06-24 11:30:00,82.31,82.47,82.31,82.33,27000.0,56.6415,56.7516,56.6415,56.6552,27000.0
2013-06-24 12:00:00,82.32,82.44,82.3,82.36,17600.0,56.6483,56.7309,56.6346,56.6759,17600.0
2013-06-24 12:30:00,82.36,82.43,82.32,82.34,25200.0,56.6759,56.724,56.6483,56.6621,25200.0
2013-06-24 13:00:00,82.38,82.5,82.32,82.5,24800.0,56.6896,56.7722,56.6483,56.7722,24800.0
2013-06-24 13:30:00,82.49,82.59,82.45,82.59,11400.0,56.7653,56.8341,56.7378,56.8341,11400.0
2013-06-24 14:00:00,82.6,82.73,82.54,82.71,35700.0,56.841,56.9305,56.7997,56.9167,35700.0
2013-06-24 14:30:00,82.73,82.75,82.62,82.62,32800.0,56.9305,56.9442,56.8548,56.8548,32800.0
2013-06-24 15:00:00,82.63,82.68,82.53,82.53,61700.0,56.8617,56.8961,56.7929,56.7929,61700.0
2013-06-24 15:30:00,82.54,82.6,82.43,82.45,133700.0,56.7997,56.841,56.724,56.7378,133700.0
2013-06-25 09:30:00,82.98,83.0,82.89,82.92,18000.0,57.1025,57.1163,57.0406,57.0612,18000.0
2013-06-25 10:00:00,82.87,82.87,82.61,82.67,22200.0,57.0268,57.0268,56.8479,56.8892,22200.0
2013-06-25 10:30:00,82.69,82.81,82.67,82.78,27100.0,56.903,56.9855,56.8892,56.9649,27100.0
2013-06-25 11:00:00,82.76,82.85,82.74,82.8,14300.0,56.9511,57.0131,56.9374,56.9787,14300.0
2013-06-25 11:30:00,82.77,82.8,82.7,82.73,16500.0,56.958,56.9787,56.9098,56.9305,16500.0
2013-06-25 12:00:00,82.66,82.8,82.66,82.76,13800.0,56.8823,56.9787,56.8823,56.9511,13800.0
2013-06-25 12:30:00,82.7,82.83,82.7,82.73,121500.0,56.9098,56.9993,56.9098,56.9305,121500.0
2013-06-25 13:00:00,82.71,82.79,82.65,82.67,14000.0,56.9167,56.9718,56.8754,56.8892,14000.0
2013-06-25 13:30:00,82.68,82.74,82.65,82.73,7000.0,56.8961,56.9374,56.8754,56.9305,7000.0
2013-06-25 14:00:00,82.7,82.77,82.68,82.73,23700.0,56.9098,56.958,56.8961,56.9305,23700.0
2013-06-25 14:30:00,82.74,82.8,82.71,82.74,22300.0,56.9374,56.9787,56.9167,56.9374,22300.0
2013-06-25 15:00:00,82.76,82.78,82.73,82.76,20700.0,56.9511,56.9649,56.9305,56.9511,20700.0
2013-06-25 15:30:00,82.77,82.77,82.66,82.67,74200.0,56.958,56.958,56.8823,56.8892,74200.0
2013-06-26 09:30:00,83.18,83.28,83.15,83.22,18100.0,57.2401,57.309,57.2195,57.2677,18100.0
2013-06-26 10:00:00,83.19,83.23,83.06,83.17,31200.0,57.247,57.2746,57.1576,57.2333,31200.0
2013-06-26 10:30:00,83.14,83.24,83.14,83.19,8200.0,57.2126,57.2814,57.2126,57.247,8200.0
2013-06-26 11:00:00,83.19,83.2,83.1,83.11,12100.0,57.247,57.2539,57.1851,57.192,12100.0
2013-06-26 11:30:00,83.11,83.11,83.04,83.04,15400.0,57.192,57.192,57.1438,57.1438,15400.0
2013-06-26 12:00:00,83.08,83.08,82.99,83.01,11200.0,57.1713,57.1713,57.1094,57.1232,11200.0
2013-06-26 12:30:00,83.06,83.07,82.96,82.96,20800.0,57.1576,57.1645,57.0888,57.0888,20800.0
2013-06-26 13:00:00,83.0,83.09,82.94,83.05,7000.0,57.1163,57.1782,57.075,57.1507,7000.0
2013-06-26 13:30:00,83.05,83.23,83.05,83.13,72100.0,57.1507,57.2746,57.1507,57.2057,72100.0
2013-06-26 14:00:00,83.11,83.19,83.11,83.15,7200.0,57.192,57.247,57.192,57.2195,7200.0
2013-06-26 14:30:00,83.15,83.2,83.15,83.2,15500.0,57.2195,57.2539,57.2195,57.2539,15500.0
2013-06-26 15:00:00,83.17,83.22,83.14,83.19,15600.0,57.2333,57.2677,57.2126,57.247,15600.0
2013-06-26 15:30:00,83.17,83.2,83.15,83.18,16800.0,57.2333,57.2539,57.2195,57.2401,16800.0
2013-06-27 09:30:00,83.42,83.56,83.32,83.47,27800.0,57.4053,57.5016,57.3365,57.4397,27800.0
2013-06-27 10:00:00,83.49,83.5,83.32,83.43,38600.0,57.4535,57.4604,57.3365,57.4122,38600.0
2013-06-27 10:30:00,83.33,83.42,83.28,83.31,29300.0,57.3434,57.4053,57.309,57.3296,29300.0
2013-06-27 11:00:00,83.29,83.42,83.28,83.37,13100.0,57.3158,57.4053,57.309,57.3709,13100.0
2013-06-27 11:30:00,83.4,83.45,83.33,83.39,6100.0,57.3915,57.4259,57.3434,57.3847,6100.0
2013-06-27 12:00:00,83.36,83.45,83.31,83.42,12100.0,57.364,57.4259,57.3296,57.4053,12100.0
2013-06-27 12:30:00,83.44,83.47,83.34,83.44,251100.0,57.4191,57.4397,57.3503,57.4191,251100.0
2013-06-27 13:00:00,83.46,83.53,83.44,83.52,5900.0,57.4328,57.481,57.4191,57.4741,5900.0
2013-06-27 13:30:00,83.52,83.55,83.47,83.53,5000.0,57.4741,57.4948,57.4397,57.481,5000.0
2013-06-27 14:00:00,83.54,83.55,83.41,83.46,14900.0,57.4879,57.4948,57.3984,57.4328,14900.0
2013-06-27 14:30:00,83.49,83.53,83.46,83.51,19800.0,57.4535,57.481,57.4328,57.4672,19800.0
2013-06-27 15:00:00,83.5,83.53,83.5,83.51,8900.0,57.4604,57.481,57.4604,57.4672,8900.0
2013-06-27 15:30:00,83.53,83.56,83.5,83.52,33400.0,57.481,57.5016,57.4604,57.4741,33400.0
2013-06-28 09:30:00,83.33,83.4,83.17,83.17,13600.0,57.3434,57.3915,57.2333,57.2333,13600.0
2013-06-28 10:00:00,83.36,83.42,83.28,83.38,5400.0,57.364,57.4053,57.309,57.3778,5400.0
2013-06-28 10:30:00,83.39,83.43,83.3,83.39,52600.0,57.3847,57.4122,57.3227,57.3847,52600.0
2013-06-28 11:00:00,83.43,83.54,83.39,83.46,10200.0,57.4122,57.4879,57.3847,57.4328,10200.0
2013-06-28 11:30:00,83.43,83.52,83.38,83.44,6600.0,57.4122,57.4741,57.3778,57.4191,6600.0
2013-06-28 12:00:00,83.48,83.52,83.37,83.38,24500.0,57.4466,57.4741,57.3709,57.3778,24500.0
2013-06-28 12:30:00,83.47,83.47,83.36,83.42,11000.0,57.4397,57.4397,57.364,57.4053,11000.0
2013-06-28 13:00:00,83.4,83.42,83.35,83.42,180000.0,57.3915,57.4053,57.3571,57.4053,180000.0
2013-06-28 13:30:00,83.39,83.42,83.36,83.4,6600.0,57.3847,57.4053,57.364,57.3915,6600.0
2013-06-28 14:00:00,83.41,83.52,83.38,83.44,21000.0,57.3984,57.4741,57.3778,57.4191,21000.0
2013-06-28 14:30:00,83.43,83.58,83.43,83.58,29900.0,57.4122,57.5154,57.4122,57.5154,29900.0
2013-06-28 15:00:00,83.57,83.58,83.43,83.5,11000.0,57.5085,57.5154,57.4122,57.4604,11000.0
2013-06-28 15:30:00,83.45,83.55,83.45,83.49,7200.0,57.4259,57.4948,57.4259,57.4535,7200.0
2013-07-01 09:30:00,83.25,83.31,83.2,83.23,68000.0,57.4296,57.471,57.3951,57.4158,68000.0
2013-07-01 10:00:00,83.18,83.36,83.18,83.32,14200.0,57.3813,57.5054,57.3813,57.4779,14200.0
2013-07-01 10:30:00,83.28,83.4,83.27,83.4,10000.0,57.4503,57.533,57.4434,57.533,10000.0
2013-07-01 11:00:00,83.41,83.43,83.36,83.43,22800.0,57.5399,57.5537,57.5054,57.5537,22800.0
2013-07-01 11:30:00,83.45,83.45,83.37,83.43,4500.0,57.5675,57.5675,57.5123,57.5537,4500.0
2013-07-01 12:00:00,83.42,83.43,83.33,83.33,3100.0,57.5468,57.5537,57.4848,57.4848,3100.0
2013-07-01 12:30:00,83.33,83.46,83.33,83.4,112900.0,57.4848,57.5744,57.4848,57.533,112900.0
2013-07-01 13:00:00,83.4,83.46,83.39,83.44,13100.0,57.533,57.5744,57.5261,57.5606,13100.0
2013-07-01 13:30:00,83.42,83.48,83.41,83.43,8100.0,57.5468,57.5882,57.5399,57.5537,8100.0
2013-07-01 14:00:00,83.42,83.48,83.38,83.43,25800.0,57.5468,57.5882,57.5192,57.5537,25800.0
2013-07-01 14:30:00,83.4,83.45,83.36,83.4,20100.0,57.533,57.5675,57.5054,57.533,20100.0
2013-07-01 15:00:00,83.42,83.45,83.35,83.43,42800.0,57.5468,57.5675,57.4985,57.5537,42800.0
2013-07-01 15:30:00,83.44,83.47,83.4,83.43,51900.0,57.5606,57.5813,57.533,57.5537,51900.0
2013-07-02 09:30:00,83.44,83.54,83.44,83.53,38100.0,57.5606,57.6296,57.5606,57.6227,38100.0
2013-07-02 10:00:00,83.53,83.56,83.5,83.53,18200.0,57.6227,57.6434,57.602,57.6227,18200.0
2013-07-02 10:30:00,83.5,83.55,83.5,83.54,27300.0,57.602,57.6365,57.602,57.6296,27300.0
2013-07-02 11:00:00,83.5,83.53,83.45,83.45,14100.0,57.602,57.6227,57.5675,57.5675,14100.0
2013-07-02 11:30:00,83.45,83.52,83.45,83.52,21600.0,57.5675,57.6158,57.5675,57.6158,21600.0
2013-07-02 12:00:00,83.52,83.52,83.45,83.47,55800.0,57.6158,57.6158,57.5675,57.5813,55800.0
2013-07-02 12:30:00,83.49,83.52,83.45,83.48,62000.0,57.5951,57.6158,57.5675,57.5882,62000.0
2013-07-02 13:00:00,83.48,83.5,83.42,83.42,59800.0,57.5882,57.602,57.5468,57.5468,59800.0
2013-07-02 13:30:00,83.44,83.5,83.42,83.47,9900.0,57.5606,57.602,57.5468,57.5813,9900.0
2013-07-02 14:00:00,83.49,83.56,83.47,83.56,19400.0,57.5951,57.6434,57.5813,57.6434,19400.0
2013-07-02 14:30:00,83.55,83.59,83.51,83.53,13800.0,57.6365,57.6641,57.6089,57.6227,13800.0
2013-07-02 15:00:00,83.53,83.55,83.51,83.53,15100.0,57.6227,57.6365,57.6089,57.6227,15100.0
2013-07-02 15:30:00,83.53,83.57,83.51,83.52,17500.0,57.6227,57.6503,57.6089,57.6158,17500.0
2013-07-03 09:30:00,83.52,83.63,83.52,83.53,10300.0,57.6158,57.6917,57.6158,57.6227,10300.0
2013-07-03 10:00:00,83.53,83.65,83.53,83.63,24700.0,57.6227,57.7055,57.6227,57.6917,24700.0
2013-07-03 10:30:00,83.63,83.64,83.58,83.58,8300.0,57.6917,57.6986,57.6572,57.6572,8300.0
2013-07-03 11:00:00,83.57,83.62,83.57,83.61,8200.0,57.6503,57.6848,57.6503,57.6779,8200.0
2013-07-03 11:30:00,83.58,83.61,83.51,83.52,123000.0,57.6572,57.6779,57.6089,57.6158,123000.0
2013-07-03 12:00:00,83.54,83.55,83.46,83.46,11600.0,57.6296,57.6365,57.5744,57.5744,11600.0
2013-07-03 12:30:00,83.44,83.51,83.37,83.38,12100.0,57.5606,57.6089,57.5123,57.5192,12100.0
2013-07-05 09:30:00,82.49,82.57,82.37,82.39,23500.0,56.9053,56.9605,56.8225,56.8363,23500.0
2013-07-05 10:00:00,82.37,82.49,82.37,82.47,14400.0,56.8225,56.9053,56.8225,56.8915,14400.0
2013-07-05 10:30:00,82.46,82.48,82.36,82.45,7400.0,56.8846,56.8984,56.8156,56.8777,7400.0
2013-07-05 11:00:00,82.44,82.5,82.35,82.39,90800.0,56.8708,56.9122,56.8087,56.8363,90800.0
2013-07-05 11:30:00,82.41,82.43,82.36,82.38,63500.0,56.8501,56.8639,56.8156,56.8294,63500.0
2013-07-05 12:00:00,82.42,82.42,82.3,82.31,25300.0,56.857,56.857,56.7742,56.7811,25300.0
2013-07-05 12:30:00,82.32,82.37,82.28,82.29,55700.0,56.788,56.8225,56.7604,56.7673,55700.0
2013-07-05 13:00:00,82.29,82.38,82.26,82.29,6600.0,56.7673,56.8294,56.7466,56.7673,6600.0
2013-07-05 13:30:00,82.28,82.32,82.28,82.32,6100.0,56.7604,56.788,56.7604,56.788,6100.0
2013-07-05 14:00:00,82.3,82.33,82.28,82.31,12800.0,56.7742,56.7949,56.7604,56.7811,12800.0
2013-07-05 14:30:00,82.31,82.31,82.27,82.29,8300.0,56.7811,56.7811,56.7535,56.7673,8300.0
2013-07-05 15:00:00,82.29,82.34,82.28,82.28,6300.0,56.7673,56.8018,56.7604,56.7604,6300.0
2013-07-05 15:30:00,82.31,82.31,82.26,82.31,12000.0,56.7811,56.7811,56.7466,56.7811,12000.0
2013-07-08 09:30:00,82.53,82.64,82.5,82.63,41100.0,56.9329,57.0088,56.9122,57.0019,41100.0
2013-07-08 10:00:00,82.61,82.68,82.58,82.66,9100.0,56.9881,57.0364,56.9674,57.0226,9100.0
2013-07-08 10:30:00,82.68,82.71,82.66,82.67,9600.0,57.0364,57.057,57.0226,57.0295,9600.0
2013-07-08 11:00:00,82.68,82.74,82.66,82.66,14100.0,57.0364,57.0777,57.0226,57.0226,14100.0
2013-07-08 11:30:00,82.64,82.7,82.62,82.64,18900.0,57.0088,57.0501,56.995,57.0088,18900.0
2013-07-08 12:00:00,82.65,82.71,82.6,82.71,11200.0,57.0157,57.057,56.9812,57.057,11200.0
2013-07-08 12:30:00,82.71,82.72,82.62,82.62,21200.0,57.057,57.0639,56.995,56.995,21200.0
2013-07-08 13:00:00,82.65,82.7,82.62,82.69,17400.0,57.0157,57.0501,56.995,57.0433,17400.0
2013-07-08 13:30:00,82.63,82.69,82.63,82.67,60700.0,57.0019,57.0433,57.0019,57.0295,60700.0
2013-07-08 14:00:00,82.63,82.73,82.62,82.73,19700.0,57.0019,57.0708,56.995,57.0708,19700.0
2013-07-08 14:30:00,82.72,82.77,82.7,82.77,41800.0,57.0639,57.0984,57.0501,57.0984,41800.0
2013-07-08 15:00:00,82.78,82.79,82.71,82.76,11900.0,57.1053,57.1122,57.057,57.0915,11900.0
2013-07-08 15:30:00,82.74,82.79,82.72,82.72,12700.0,57.0777,57.1122,57.0639,57.0639,12700.0
2013-07-09 09:30:00,82.84,82.92,82.82,82.89,21400.0,57.1467,57.2019,57.1329,57.1812,21400.0
2013-07-09 10:00:00,82.84,82.94,82.83,82.94,34100.0,57.1467,57.2157,57.1398,57.2157,34100.0
2013-07-09 10:30:00,82.9,82.92,82.9,82.9,6600.0,57.1881,57.2019,57.1881,57.1881,6600.0
2013-07-09 11:00:00,82.92,82.92,82.9,82.9,21400.0,57.2019,57.2019,57.1881,57.1881,21400.0
2013-07-09 11:30:00,82.92,82.94,82.84,82.87,70800.0,57.2019,57.2157,57.1467,57.1674,70800.0
2013-07-09 12:00:00,82.86,82.89,82.86,82.89,6200.0,57.1605,57.1812,57.1605,57.1812,6200.0
2013-07-09 12:30:00,82.87,82.91,82.87,82.89,10000.0,57.1674,57.195,57.1674,57.1812,10000.0
2013-07-09 13:00:00,82.89,82.95,82.88,82.95,6500.0,57.1812,57.2226,57.1743,57.2226,6500.0
2013-07-09 13:30:00,82.95,82.95,82.92,82.92,5400.0,57.2226,57.2226,57.2019,57.2019,5400.0
2013-07-09 14:00:00,82.92,82.94,82.88,82.88,21200.0,57.2019,57.2157,57.1743,57.1743,21200.0
2013-07-09 14:30:00,82.9,82.91,82.87,82.88,18900.0,57.1881,57.195,57.1674,57.1743,18900.0
2013-07-09 15:00:00,82.88,82.88,82.87,82.88,14300.0,57.1743,57.1743,57.1674,57.1743,14300.0
2013-07-09 15:30:00,82.87,82.88,82.85,82.87,17300.0,57.1674,57.1743,57.1536,57.1674,17300.0
2013-07-10 09:30:00,82.9,82.94,82.8,82.8,13700.0,57.1881,57.2157,57.1191,57.1191,13700.0
2013-07-10 10:00:00,82.81,82.86,82.8,82.85,11200.0,57.126,57.1605,57.1191,57.1536,11200.0
2013-07-10 10:30:00,82.86,82.88,82.85,82.88,8900.0,57.1605,57.1743,57.1536,57.1743,8900.0
2013-07-10 11:00:00,82.88,82.88,82.8,82.81,50800.0,57.1743,57.1743,57.1191,57.126,50800.0
2013-07-10 11:30:00,82.8,82.81,82.79,82.79,14600.0,57.1191,57.126,57.1122,57.1122,14600.0
2013-07-10 12:00:00,82.79,82.81,82.77,82.81,5900.0,57.1122,57.126,57.0984,57.126,5900.0
2013-07-10 12:30:00,82.78,82.81,82.77,82.77,3900.0,57.1053,57.126,57.0984,57.0984,3900.0
2013-07-10 13:00:00,82.75,82.84,82.75,82.81,13300.0,57.0846,57.1467,57.0846,57.126,13300.0
2013-07-10 13:30:00,82.83,82.83,82.79,82.8,6600.0,57.1398,57.1398,57.1122,57.1191,6600.0
2013-07-10 14:00:00,82.72,82.99,82.72,82.9,40700.0,57.0639,57.2502,57.0639,57.1881,40700.0
2013-07-10 14:30:00,82.88,82.92,82.69,82.74,41300.0,57.1743,57.2019,57.0433,57.0777,41300.0
2013-07-10 15:00:00,82.75,82.76,82.67,82.75,33500.0,57.0846,57.0915,57.0295,57.0846,33500.0
2013-07-10 15:30:00,82.74,82.75,82.68,82.7,26400.0,57.0777,57.0846,57.0364,57.0501,26400.0
2013-07-11 09:30:00,83.19,83.36,83.19,83.27,493900.0,57.3882,57.5054,57.3882,57.4434,493900.0
2013-07-11 10:00:00,83.29,83.33,83.18,83.2,301000.0,57.4572,57.4848,57.3813,57.3951,301000.0
2013-07-11 10:30:00,83.2,83.25,83.18,83.22,177400.0,57.3951,57.4296,57.3813,57.4089,177400.0
2013-07-11 11:00:00,83.22,83.24,83.13,83.17,339400.0,57.4089,57.4227,57.3468,57.3744,339400.0
2013-07-11 11:30:00,83.19,83.22,83.16,83.21,101200.0,57.3882,57.4089,57.3675,57.402,101200.0
2013-07-11 12:00:00,83.21,83.22,83.16,83.17,185400.0,57.402,57.4089,57.3675,57.3744,185400.0
2013-07-11 12:30:00,83.17,83.23,83.16,83.21,185800.0,57.3744,57.4158,57.3675,57.402,185800.0
2013-07-11 13:00:00,83.18,83.31,83.18,83.26,93100.0,57.3813,57.471,57.3813,57.4365,93100.0
2013-07-11 13:30:00,83.28,83.28,83.18,83.25,103200.0,57.4503,57.4503,57.3813,57.4296,103200.0
2013-07-11 14:00:00,83.24,83.33,83.22,83.31,94200.0,57.4227,57.4848,57.4089,57.471,94200.0
2013-07-11 14:30:00,83.33,83.39,83.3,83.34,109500.0,57.4848,57.5261,57.4641,57.4916,109500.0
2013-07-11 15:00:00,83.34,83.39,83.31,83.36,82000.0,57.4916,57.5261,57.471,57.5054,82000.0
2013-07-11 15:30:00,83.36,83.37,83.3,83.36,203300.0,57.5054,57.5123,57.4641,57.5054,203300.0
2013-07-12 09:30:00,83.54,83.63,83.5,83.61,57600.0,57.6296,57.6917,57.602,57.6779,57600.0
2013-07-12 10:00:00,83.58,83.62,83.52,83.53,68400.0,57.6572,57.6848,57.6158,57.6227,68400.0
2013-07-12 10:30:00,83.53,83.56,83.45,83.45,26400.0,57.6227,57.6434,57.5675,57.5675,26400.0
2013-07-12 11:00:00,83.49,83.52,83.42,83.42,46300.0,57.5951,57.6158,57.5468,57.5468,46300.0
2013-07-12 11:30:00,83.43,83.45,83.3,83.31,37000.0,57.5537,57.5675,57.4641,57.471,37000.0
2013-07-12 12:00:00,83.34,83.34,83.26,83.27,124200.0,57.4916,57.4916,57.4365,57.4434,124200.0
2013-07-12 12:30:00,83.3,83.3,83.2,83.26,94900.0,57.4641,57.4641,57.3951,57.4365,94900.0
2013-07-12 13:00:00,83.25,83.38,83.25,83.33,26200.0,57.4296,57.5192,57.4296,57.4848,26200.0
2013-07-12 13:30:00,83.34,83.38,83.26,83.27,28200.0,57.4916,57.5192,57.4365,57.4434,28200.0
2013-07-12 14:00:00,83.28,83.3,83.25,83.25,22800.0,57.4503,57.4641,57.4296,57.4296,22800.0
2013-07-12 14:30:00,83.25,83.27,83.2,83.21,8600.0,57.4296,57.4434,57.3951,57.402,8600.0
2013-07-12 15:00:00,83.2,83.29,83.2,83.27,30500.0,57.3951,57.4572,57.3951,57.4434,30500.0
2013-07-12 15:30:00,83.26,83.3,83.24,83.29,25200.0,57.4365,57.4641,57.4227,57.4572,25200.0
2013-07-15 09:30:00,83.34,83.46,83.34,83.44,23000.0,57.4916,57.5744,57.4916,57.5606,23000.0
2013-07-15 10:00:00,83.42,83.47,83.4,83.45,33600.0,57.5468,57.5813,57.533,57.5675,33600.0
2013-07-15 10:30:00,83.47,83.51,83.46,83.49,34100.0,57.5813,57.6089,57.5744,57.5951,34100.0
2013-07-15 11:00:00,83.47,83.47,83.41,83.43,30600.0,57.5813,57.5813,57.5399,57.5537,30600.0
2013-07-15 11:30:00,83.43,83.44,83.36,83.39,56600.0,57.5537,57.5606,57.5054,57.5261,56600.0
2013-07-15 12:00:00,83.42,83.43,83.38,83.39,59700.0,57.5468,57.5537,57.5192,57.5261,59700.0
2013-07-15 12:30:00,83.38,83.48,83.37,83.44,12500.0,57.5192,57.5882,57.5123,57.5606,12500.0
2013-07-15 13:00:00,83.47,83.5,83.43,83.45,20100.0,57.5813,57.602,57.5537,57.5675,20100.0
2013-07-15 13:30:00,83.44,83.47,83.4,83.43,54800.0,57.5606,57.5813,57.533,57.5537,54800.0
2013-07-15 14:00:00,83.41,83.44,83.38,83.39,276800.0,57.5399,57.5606,57.5192,57.5261,276800.0
2013-07-15 14:30:00,83.38,83.48,83.38,83.43,48700.0,57.5192,57.5882,57.5192,57.5537,48700.0
2013-07-15 15:00:00,83.44,83.47,83.44,83.47,42400.0,57.5606,57.5813,57.5606,57.5813,42400.0
2013-07-15 15:30:00,83.45,83.48,83.43,83.47,58800.0,57.5675,57.5882,57.5537,57.5813,58800.0
2013-07-16 09:30:00,83.64,83.64,83.53,83.59,30000.0,57.6986,57.6986,57.6227,57.6641,30000.0
2013-07-16 10:00:00,83.57,83.66,83.53,83.62,30800.0,57.6503,57.7124,57.6227,57.6848,30800.0
2013-07-16 10:30:00,83.63,83.66,83.56,83.59,40200.0,57.6917,57.7124,57.6434,57.6641,40200.0
2013-07-16 11:00:00,83.57,83.62,83.5,83.58,41400.0,57.6503,57.6848,57.602,57.6572,41400.0
2013-07-16 11:30:00,83.55,83.62,83.55,83.6,25600.0,57.6365,57.6848,57.6365,57.671,25600.0
2013-07-16 12:00:00,83.59,83.61,83.54,83.56,41600.0,57.6641,57.6779,57.6296,57.6434,41600.0
2013-07-16 12:30:00,83.55,83.6,83.55,83.59,24000.0,57.6365,57.671,57.6365,57.6641,24000.0
2013-07-16 13:00:00,83.57,83.62,83.57,83.6,17300.0,57.6503,57.6848,57.6503,57.671,17300.0
2013-07-16 13:30:00,83.59,83.63,83.57,83.58,64200.0,57.6641,57.6917,57.6503,57.6572,64200.0
2013-07-16 14:00:00,83.57,83.66,83.55,83.6,208900.0,57.6503,57.7124,57.6365,57.671,208900.0
2013-07-16 14:30:00,83.62,83.62,83.58,83.61,36800.0,57.6848,57.6848,57.6572,57.6779,36800.0
2013-07-16 15:00:00,83.6,83.61,83.58,83.61,22700.0,57.671,57.6779,57.6572,57.6779,22700.0
2013-07-16 15:30:00,83.61,83.61,83.58,83.58,17000.0,57.6779,57.6779,57.6572,57.6572,17000.0
2013-07-17 09:30:00,83.97,84.06,83.94,83.95,67100.0,57.9263,57.9883,57.9056,57.9125,67100.0
2013-07-17 10:00:00,83.96,84.03,83.95,84.0,22400.0,57.9194,57.9676,57.9125,57.9469,22400.0
2013-07-17 10:30:00,84.0,84.05,83.88,83.93,11600.0,57.9469,57.9814,57.8642,57.8987,11600.0
2013-07-17 11:00:00,83.93,84.03,83.91,84.0,206900.0,57.8987,57.9676,57.8849,57.9469,206900.0
2013-07-17 11:30:00,84.0,84.02,83.9,83.94,64600.0,57.9469,57.9607,57.878,57.9056,64600.0
2013-07-17 12:00:00,83.95,84.03,83.91,83.95,33000.0,57.9125,57.9676,57.8849,57.9125,33000.0
2013-07-17 12:30:00,83.93,84.0,83.91,83.91,6400.0,57.8987,57.9469,57.8849,57.8849,6400.0
2013-07-17 13:00:00,83.89,83.92,83.86,83.86,7400.0,57.8711,57.8918,57.8504,57.8504,7400.0
2013-07-17 13:30:00,83.88,83.89,83.84,83.88,14500.0,57.8642,57.8711,57.8366,57.8642,14500.0
2013-07-17 14:00:00,83.89,83.94,83.85,83.94,27200.0,57.8711,57.9056,57.8435,57.9056,27200.0
2013-07-17 14:30:00,83.94,84.0,83.91,83.95,29300.0,57.9056,57.9469,57.8849,57.9125,29300.0
2013-07-17 15:00:00,83.9,83.94,83.88,83.89,30700.0,57.878,57.9056,57.8642,57.8711,30700.0
2013-07-17 15:30:00,83.88,83.95,83.88,83.93,75100.0,57.8642,57.9125,57.8642,57.8987,75100.0
2013-07-18 09:30:00,83.98,84.0,83.89,83.94,16300.0,57.9332,57.9469,57.8711,57.9056,16300.0
2013-07-18 10:00:00,83.9,83.9,83.76,83.76,23200.0,57.878,57.878,57.7814,57.7814,23200.0
2013-07-18 10:30:00,83.84,83.87,83.77,83.8,21400.0,57.8366,57.8573,57.7883,57.809,21400.0
2013-07-18 11:00:00,83.77,83.87,83.76,83.87,10200.0,57.7883,57.8573,57.7814,57.8573,10200.0
2013-07-18 11:30:00,83.87,83.87,83.77,83.8,180500.0,57.8573,57.8573,57.7883,57.809,180500.0
2013-07-18 12:00:00,83.76,83.83,83.75,83.81,29400.0,57.7814,57.8297,57.7745,57.8159,29400.0
2013-07-18 12:30:00,83.8,83.89,83.8,83.85,15300.0,57.809,57.8711,57.809,57.8435,15300.0
2013-07-18 13:00:00,83.81,83.84,83.76,83.78,11900.0,57.8159,57.8366,57.7814,57.7952,11900.0
2013-07-18 13:30:00,83.79,83.83,83.74,83.76,15400.0,57.8021,57.8297,57.7676,57.7814,15400.0
2013-07-18 14:00:00,83.74,83.78,83.73,83.73,45900.0,57.7676,57.7952,57.7607,57.7607,45900.0
2013-07-18 14:30:00,83.77,83.8,83.71,83.76,18500.0,57.7883,57.809,57.7469,57.7814,18500.0
2013-07-18 15:00:00,83.74,83.78,83.73,83.75,22200.0,57.7676,57.7952,57.7607,57.7745,22200.0
2013-07-18 15:30:00,83.75,83.77,83.71,83.74,26800.0,57.7745,57.7883,57.7469,57.7676,26800.0
2013-07-19 09:30:00,83.88,84.0,83.86,84.0,9800.0,57.8642,57.9469,57.8504,57.9469,9800.0
2013-07-19 10:00:00,83.99,84.03,83.96,83.96,6700.0,57.94,57.9676,57.9194,57.9194,6700.0
2013-07-19 10:30:00,83.97,84.06,83.97,84.04,10800.0,57.9263,57.9883,57.9263,57.9745,10800.0
2013-07-19 11:00:00,84.01,84.09,83.99,84.01,18300.0,57.9538,58.009,57.94,57.9538,18300.0
2013-07-19 11:30:00,84.01,84.07,84.0,84.02,6900.0,57.9538,57.9952,57.9469,57.9607,6900.0
2013-07-19 12:00:00,84.05,84.08,84.01,84.03,6900.0,57.9814,58.0021,57.9538,57.9676,6900.0
2013-07-19 12:30:00,84.08,84.08,83.99,84.01,5800.0,58.0021,58.0021,57.94,57.9538,5800.0
2013-07-19 13:00:00,84.04,84.04,83.98,84.04,10000.0,57.9745,57.9745,57.9332,57.9745,10000.0
2013-07-19 13:30:00,84.04,84.09,84.03,84.08,45600.0,57.9745,58.009,57.9676,58.0021,45600.0
2013-07-19 14:00:00,84.07,84.08,84.04,84.05,112100.0,57.9952,58.0021,57.9745,57.9814,112100.0
2013-07-19 14:30:00,84.05,84.05,84.0,84.01,43700.0,57.9814,57.9814,57.9469,57.9538,43700.0
2013-07-19 15:00:00,84.0,84.05,84.0,84.04,10600.0,57.9469,57.9814,57.9469,57.9745,10600.0
2013-07-19 15:30:00,84.04,84.07,84.04,84.06,16000.0,57.9745,57.9952,57.9745,57.9883,16000.0
2013-07-22 09:30:00,84.04,84.14,84.03,84.13,10000.0,57.9745,58.0435,57.9676,58.0366,10000.0
2013-07-22 10:00:00,84.1,84.17,84.1,84.15,10300.0,58.0159,58.0642,58.0159,58.0504,10300.0
2013-07-22 10:30:00,84.11,84.16,84.07,84.11,8700.0,58.0228,58.0573,57.9952,58.0228,8700.0
2013-07-22 11:00:00,84.1,84.14,84.08,84.13,11400.0,58.0159,58.0435,58.0021,58.0366,11400.0
2013-07-22 11:30:00,84.11,84.14,84.08,84.14,4500.0,58.0228,58.0435,58.0021,58.0435,4500.0
2013-07-22 12:00:00,84.11,84.15,84.09,84.09,10100.0,58.0228,58.0504,58.009,58.009,10100.0
2013-07-22 12:30:00,84.09,84.11,84.06,84.09,54900.0,58.009,58.0228,57.9883,58.009,54900.0
2013-07-22 13:00:00,84.1,84.11,84.06,84.09,30400.0,58.0159,58.0228,57.9883,58.009,30400.0
2013-07-22 13:30:00,84.09,84.12,84.08,84.1,26500.0,58.009,58.0297,58.0021,58.0159,26500.0
2013-07-22 14:00:00,84.1,84.1,84.03,84.06,93100.0,58.0159,58.0159,57.9676,57.9883,93100.0
2013-07-22 14:30:00,84.06,84.08,84.04,84.07,174600.0,57.9883,58.0021,57.9745,57.9952,174600.0
2013-07-22 15:00:00,84.05,84.1,84.05,84.1,29000.0,57.9814,58.0159,57.9814,58.0159,29000.0
2013-07-22 15:30:00,84.09,84.1,84.08,84.1,30700.0,58.009,58.0159,58.0021,58.0159,30700.0
2013-07-23 09:30:00,83.98,84.04,83.92,83.95,27400.0,57.9332,57.9745,57.8918,57.9125,27400.0
2013-07-23 10:00:00,83.96,84.05,83.96,84.01,18200.0,57.9194,57.9814,57.9194,57.9538,18200.0
2013-07-23 10:30:00,84.03,84.1,84.03,84.05,12900.0,57.9676,58.0159,57.9676,57.9814,12900.0
2013-07-23 11:00:00,84.06,84.07,84.03,84.05,5900.0,57.9883,57.9952,57.9676,57.9814,5900.0
2013-07-23 11:30:00,84.06,84.1,84.06,84.08,23800.0,57.9883,58.0159,57.9883,58.0021,23800.0
2013-07-23 12:00:00,84.09,84.1,84.04,84.08,27200.0,58.009,58.0159,57.9745,58.0021,27200.0
2013-07-23 12:30:00,84.08,84.08,84.03,84.06,7800.0,58.0021,58.0021,57.9676,57.9883,7800.0
2013-07-23 13:00:00,84.06,84.09,84.05,84.09,19100.0,57.9883,58.009,57.9814,58.009,19100.0
2013-07-23 13:30:00,84.09,84.09,84.05,84.05,54200.0,58.009,58.009,57.9814,57.9814,54200.0
2013-07-23 14:00:00,84.06,84.07,84.04,84.05,23500.0,57.9883,57.9952,57.9745,57.9814,23500.0
2013-07-23 14:30:00,84.06,84.07,84.01,84.02,24800.0,57.9883,57.9952,57.9538,57.9607,24800.0
2013-07-23 15:00:00,84.04,84.09,84.04,84.07,48300.0,57.9745,58.009,57.9745,57.9952,48300.0
2013-07-23 15:30:00,84.07,84.09,84.04,84.06,24800.0,57.9952,58.009,57.9745,57.9883,24800.0
2013-07-24 09:30:00,83.8,83.8,83.72,83.78,9900.0,57.809,57.809,57.7538,57.7952,9900.0
2013-07-24 10:00:00,83.78,83.79,83.71,83.75,21200.0,57.7952,57.8021,57.7469,57.7745,21200.0
2013-07-24 10:30:00,83.75,83.76,83.7,83.7,23700.0,57.7745,57.7814,57.74,57.74,23700.0
2013-07-24 11:00:00,83.71,83.73,83.65,83.67,16700.0,57.7469,57.7607,57.7055,57.7193,16700.0
2013-07-24 11:30:00,83.65,83.7,83.65,83.69,18100.0,57.7055,57.74,57.7055,57.7331,18100.0
2013-07-24 12:00:00,83.68,83.72,83.66,83.68,9800.0,57.7262,57.7538,57.7124,57.7262,9800.0
2013-07-24 12:30:00,83.68,83.72,83.64,83.7,5700.0,57.7262,57.7538,57.6986,57.74,5700.0
2013-07-24 13:00:00,83.67,83.71,83.56,83.58,9500.0,57.7193,57.7469,57.6434,57.6572,9500.0
2013-07-24 13:30:00,83.55,83.58,83.51,83.58,94000.0,57.6365,57.6572,57.6089,57.6572,94000.0
2013-07-24 14:00:00,83.58,83.67,83.56,83.67,40600.0,57.6572,57.7193,57.6434,57.7193,40600.0
2013-07-24 14:30:00,83.65,83.66,83.59,83.64,27300.0,57.7055,57.7124,57.6641,57.6986,27300.0
2013-07-24 15:00:00,83.65,83.7,83.61,83.7,26300.0,57.7055,57.74,57.6779,57.74,26300.0
2013-07-24 15:30:00,83.68,83.7,83.65,83.66,32200.0,57.7262,57.74,57.7055,57.7124,32200.0
2013-07-25 09:30:00,83.45,83.47,83.4,83.47,33000.0,57.5675,57.5813,57.533,57.5813,33000.0
2013-07-25 10:00:00,83.51,83.51,83.42,83.44,14000.0,57.6089,57.6089,57.5468,57.5606,14000.0
2013-07-25 10:30:00,83.44,83.45,83.4,83.43,14400.0,57.5606,57.5675,57.533,57.5537,14400.0
2013-07-25 11:00:00,83.41,83.45,83.4,83.45,17300.0,57.5399,57.5675,57.533,57.5675,17300.0
2013-07-25 11:30:00,83.44,83.47,83.4,83.44,9600.0,57.5606,57.5813,57.533,57.5606,9600.0
2013-07-25 12:00:00,83.44,83.55,83.43,83.49,27600.0,57.5606,57.6365,57.5537,57.5951,27600.0
2013-07-25 12:30:00,83.49,83.52,83.48,83.5,11800.0,57.5951,57.6158,57.5882,57.602,11800.0
2013-07-25 13:00:00,83.5,83.57,83.48,83.54,15600.0,57.602,57.6503,57.5882,57.6296,15600.0
2013-07-25 13:30:00,83.54,83.57,83.52,83.52,18100.0,57.6296,57.6503,57.6158,57.6158,18100.0
2013-07-25 14:00:00,83.52,83.52,83.41,83.44,54500.0,57.6158,57.6158,57.5399,57.5606,54500.0
2013-07-25 14:30:00,83.43,83.49,83.43,83.49,15600.0,57.5537,57.5951,57.5537,57.5951,15600.0
2013-07-25 15:00:00,83.52,83.62,83.49,83.62,16700.0,57.6158,57.6848,57.5951,57.6848,16700.0
2013-07-25 15:30:00,83.65,83.71,83.64,83.67,20100.0,57.7055,57.7469,57.6986,57.7193,20100.0
2013-07-26 09:30:00,83.75,83.81,83.75,83.77,7200.0,57.7745,57.8159,57.7745,57.7883,7200.0
2013-07-26 10:00:00,83.74,83.78,83.71,83.73,6700.0,57.7676,57.7952,57.7469,57.7607,6700.0
2013-07-26 10:30:00,83.71,83.74,83.69,83.69,99700.0,57.7469,57.7676,57.7331,57.7331,99700.0
2013-07-26 11:00:00,83.69,83.73,83.67,83.73,99200.0,57.7331,57.7607,57.7193,57.7607,99200.0
2013-07-26 11:30:00,83.7,83.73,83.68,83.71,7600.0,57.74,57.7607,57.7262,57.7469,7600.0
2013-07-26 12:00:00,83.69,83.72,83.69,83.69,5800.0,57.7331,57.7538,57.7331,57.7331,5800.0
2013-07-26 12:30:00,83.7,83.72,83.67,83.72,42400.0,57.74,57.7538,57.7193,57.7538,42400.0
2013-07-26 13:00:00,83.68,83.73,83.67,83.72,14900.0,57.7262,57.7607,57.7193,57.7538,14900.0
2013-07-26 13:30:00,83.73,83.79,83.73,83.74,9500.0,57.7607,57.8021,57.7607,57.7676,9500.0
2013-07-26 14:00:00,83.76,83.78,83.73,83.77,5000.0,57.7814,57.7952,57.7607,57.7883,5000.0
2013-07-26 14:30:00,83.74,83.77,83.71,83.77,49600.0,57.7676,57.7883,57.7469,57.7883,49600.0
2013-07-26 15:00:00,83.76,83.77,83.7,83.73,20100.0,57.7814,57.7883,57.74,57.7607,20100.0
2013-07-26 15:30:00,83.71,83.75,83.71,83.73,71400.0,57.7469,57.7745,57.7469,57.7607,71400.0
2013-07-29 09:30:00,83.62,83.7,83.57,83.59,20200.0,57.6848,57.74,57.6503,57.6641,20200.0
2013-07-29 10:00:00,83.59,83.64,83.57,83.63,11200.0,57.6641,57.6986,57.6503,57.6917,11200.0
2013-07-29 10:30:00,83.63,83.66,83.61,83.66,18700.0,57.6917,57.7124,57.6779,57.7124,18700.0
2013-07-29 11:00:00,83.66,83.66,83.57,83.61,25100.0,57.7124,57.7124,57.6503,57.6779,25100.0
2013-07-29 11:30:00,83.61,83.64,83.6,83.61,19200.0,57.6779,57.6986,57.671,57.6779,19200.0
2013-07-29 12:00:00,83.61,83.62,83.57,83.58,81500.0,57.6779,57.6848,57.6503,57.6572,81500.0
2013-07-29 12:30:00,83.6,83.62,83.56,83.58,41700.0,57.671,57.6848,57.6434,57.6572,41700.0
2013-07-29 13:00:00,83.57,83.58,83.53,83.58,30600.0,57.6503,57.6572,57.6227,57.6572,30600.0
2013-07-29 13:30:00,83.56,83.57,83.53,83.56,4300.0,57.6434,57.6503,57.6227,57.6434,4300.0
2013-07-29 14:00:00,83.54,83.61,83.54,83.58,16100.0,57.6296,57.6779,57.6296,57.6572,16100.0
2013-07-29 14:30:00,83.6,83.61,83.57,83.59,24000.0,57.671,57.6779,57.6503,57.6641,24000.0
2013-07-29 15:00:00,83.59,83.62,83.58,83.61,16600.0,57.6641,57.6848,57.6572,57.6779,16600.0
2013-07-29 15:30:00,83.61,83.62,83.57,83.59,21000.0,57.6779,57.6848,57.6503,57.6641,21000.0
2013-07-30 09:30:00,83.69,83.72,83.66,83.7,25400.0,57.7331,57.7538,57.7124,57.74,25400.0
2013-07-30 10:00:00,83.7,83.75,83.7,83.7,23800.0,57.74,57.7745,57.74,57.74,23800.0
2013-07-30 10:30:00,83.71,83.75,83.67,83.68,9200.0,57.7469,57.7745,57.7193,57.7262,9200.0
2013-07-30 11:00:00,83.67,83.7,83.65,83.69,50000.0,57.7193,57.74,57.7055,57.7331,50000.0
2013-07-30 11:30:00,83.67,83.69,83.63,83.64,10300.0,57.7193,57.7331,57.6917,57.6986,10300.0
2013-07-30 12:00:00,83.64,83.66,83.61,83.61,2700.0,57.6986,57.7124,57.6779,57.6779,2700.0
2013-07-30 12:30:00,83.59,83.61,83.56,83.58,4800.0,57.6641,57.6779,57.6434,57.6572,4800.0
2013-07-30 13:00:00,83.56,83.62,83.56,83.6,6200.0,57.6434,57.6848,57.6434,57.671,6200.0
2013-07-30 13:30:00,83.61,83.62,83.55,83.57,10800.0,57.6779,57.6848,57.6365,57.6503,10800.0
2013-07-30 14:00:00,83.57,83.6,83.53,83.53,32400.0,57.6503,57.671,57.6227,57.6227,32400.0
2013-07-30 14:30:00,83.53,83.58,83.53,83.55,30300.0,57.6227,57.6572,57.6227,57.6365,30300.0
2013-07-30 15:00:00,83.57,83.59,83.55,83.56,35800.0,57.6503,57.6641,57.6365,57.6434,35800.0
2013-07-30 15:30:00,83.56,83.58,83.54,83.58,23000.0,57.6434,57.6572,57.6296,57.6572,23000.0
2013-07-31 09:30:00,83.2,83.24,83.12,83.2,51000.0,57.3951,57.4227,57.3399,57.3951,51000.0
2013-07-31 10:00:00,83.19,83.24,83.19,83.21,27800.0,57.3882,57.4227,57.3882,57.402,27800.0
2013-07-31 10:30:00,83.18,83.22,83.15,83.15,21500.0,57.3813,57.4089,57.3606,57.3606,21500.0
2013-07-31 11:00:00,83.15,83.19,83.13,83.16,19700.0,57.3606,57.3882,57.3468,57.3675,19700.0
2013-07-31 11:30:00,83.16,83.21,83.15,83.2,17500.0,57.3675,57.402,57.3606,57.3951,17500.0
2013-07-31 12:00:00,83.17,83.24,83.16,83.21,16900.0,57.3744,57.4227,57.3675,57.402,16900.0
2013-07-31 12:30:00,83.23,83.3,83.22,83.29,74200.0,57.4158,57.4641,57.4089,57.4572,74200.0
2013-07-31 13:00:00,83.28,83.35,83.28,83.3,20800.0,57.4503,57.4985,57.4503,57.4641,20800.0
2013-07-31 13:30:00,83.3,83.33,83.26,83.29,13900.0,57.4641,57.4848,57.4365,57.4572,13900.0
2013-07-31 14:00:00,83.3,83.55,83.3,83.52,34800.0,57.4641,57.6365,57.4641,57.6158,34800.0
2013-07-31 14:30:00,83.5,83.62,83.47,83.62,41000.0,57.602,57.6848,57.5813,57.6848,41000.0
2013-07-31 15:00:00,83.62,83.67,83.61,83.66,39600.0,57.6848,57.7193,57.6779,57.7124,39600.0
2013-07-31 15:30:00,83.69,83.73,83.63,83.66,85800.0,57.7331,57.7607,57.6917,57.7124,85800.0
2013-08-01 09:30:00,83.23,83.23,83.12,83.15,35300.0,57.5704,57.5704,57.4944,57.5151,35300.0
2013-08-01 10:00:00,83.14,83.14,83.01,83.05,8800.0,57.5082,57.5082,57.4183,57.4459,8800.0
2013-08-01 10:30:00,83.05,83.07,82.99,83.01,6200.0,57.4459,57.4598,57.4044,57.4183,6200.0
2013-08-01 11:00:00,83.04,83.04,82.94,82.99,38200.0,57.439,57.439,57.3699,57.4044,38200.0
2013-08-01 11:30:00,82.97,82.99,82.92,82.94,7800.0,57.3906,57.4044,57.356,57.3699,7800.0
2013-08-01 12:00:00,82.96,82.96,82.91,82.93,17600.0,57.3837,57.3837,57.3491,57.3629,17600.0
2013-08-01 12:30:00,82.92,82.96,82.86,82.9,11100.0,57.356,57.3837,57.3145,57.3422,11100.0
2013-08-01 13:00:00,82.9,82.96,82.89,82.9,14800.0,57.3422,57.3837,57.3353,57.3422,14800.0
2013-08-01 13:30:00,82.9,82.95,82.88,82.9,60500.0,57.3422,57.3768,57.3283,57.3422,60500.0
2013-08-01 14:00:00,82.91,82.95,82.89,82.92,14500.0,57.3491,57.3768,57.3353,57.356,14500.0
2013-08-01 14:30:00,82.91,82.93,82.79,82.79,13900.0,57.3491,57.3629,57.2661,57.2661,13900.0
2013-08-01 15:00:00,82.78,82.82,82.78,82.81,16100.0,57.2592,57.2868,57.2592,57.2799,16100.0
2013-08-01 15:30:00,82.79,82.86,82.79,82.86,19800.0,57.2661,57.3145,57.2661,57.3145,19800.0
2013-08-02 09:30:00,83.15,83.28,83.15,83.25,44300.0,57.5151,57.605,57.5151,57.5843,44300.0
2013-08-02 10:00:00,83.26,83.31,83.24,83.28,8600.0,57.5912,57.6258,57.5774,57.605,8600.0
2013-08-02 10:30:00,83.3,83.36,83.27,83.32,11000.0,57.6189,57.6604,57.5981,57.6327,11000.0
2013-08-02 11:00:00,83.33,83.35,83.28,83.29,8600.0,57.6396,57.6534,57.605,57.6119,8600.0
2013-08-02 11:30:00,83.28,83.34,83.22,83.23,16500.0,57.605,57.6465,57.5635,57.5704,16500.0
2013-08-02 12:00:00,83.26,83.31,83.22,83.29,36000.0,57.5912,57.6258,57.5635,57.6119,36000.0
2013-08-02 12:30:00,83.29,83.34,83.28,83.29,13200.0,57.6119,57.6465,57.605,57.6119,13200.0
2013-08-02 13:00:00,83.32,83.34,83.31,83.34,5100.0,57.6327,57.6465,57.6258,57.6465,5100.0
2013-08-02 13:30:00,83.33,83.4,83.31,83.37,9200.0,57.6396,57.688,57.6258,57.6673,9200.0
2013-08-02 14:00:00,83.41,83.43,83.37,83.4,6800.0,57.695,57.7088,57.6673,57.688,6800.0
2013-08-02 14:30:00,83.39,83.45,83.38,83.42,57700.0,57.6811,57.7226,57.6742,57.7019,57700.0
2013-08-02 15:00:00,83.42,83.43,83.37,83.38,23200.0,57.7019,57.7088,57.6673,57.6742,23200.0
2013-08-02 15:30:00,83.38,83.41,83.37,83.41,33500.0,57.6742,57.695,57.6673,57.695,33500.0
2013-08-05 09:30:00,83.36,83.36,83.25,83.3,7600.0,57.6604,57.6604,57.5843,57.6189,7600.0
2013-08-05 10:00:00,83.27,83.27,83.17,83.26,6300.0,57.5981,57.5981,57.5289,57.5912,6300.0
2013-08-05 10:30:00,83.22,83.26,83.17,83.2,5700.0,57.5635,57.5912,57.5289,57.5497,5700.0
2013-08-05 11:00:00,83.24,83.25,83.18,83.21,6300.0,57.5774,57.5843,57.5359,57.5566,6300.0
2013-08-05 11:30:00,83.18,83.23,83.17,83.22,23800.0,57.5359,57.5704,57.5289,57.5635,23800.0
2013-08-05 12:00:00,83.2,83.21,83.17,83.19,8000.0,57.5497,57.5566,57.5289,57.5428,8000.0
2013-08-05 12:30:00,83.16,83.18,83.14,83.14,9500.0,57.522,57.5359,57.5082,57.5082,9500.0
2013-08-05 13:00:00,83.18,83.2,83.15,83.19,6400.0,57.5359,57.5497,57.5151,57.5428,6400.0
2013-08-05 13:30:00,83.18,83.2,83.17,83.18,10000.0,57.5359,57.5497,57.5289,57.5359,10000.0
2013-08-05 14:00:00,83.18,83.24,83.17,83.22,24600.0,57.5359,57.5774,57.5289,57.5635,24600.0
2013-08-05 14:30:00,83.2,83.25,83.2,83.23,12800.0,57.5497,57.5843,57.5497,57.5704,12800.0
2013-08-05 15:00:00,83.24,83.25,83.22,83.23,5600.0,57.5774,57.5843,57.5635,57.5704,5600.0
2013-08-05 15:30:00,83.22,83.24,83.2,83.2,32700.0,57.5635,57.5774,57.5497,57.5497,32700.0
2013-08-06 09:30:00,83.16,83.24,83.14,83.16,12300.0,57.522,57.5774,57.5082,57.522,12300.0
2013-08-06 10:00:00,83.15,83.2,83.14,83.16,18900.0,57.5151,57.5497,57.5082,57.522,18900.0
2013-08-06 10:30:00,83.16,83.22,83.16,83.21,9600.0,57.522,57.5635,57.522,57.5566,9600.0
2013-08-06 11:00:00,83.18,83.24,83.17,83.18,16900.0,57.5359,57.5774,57.5289,57.5359,16900.0
2013-08-06 11:30:00,83.21,83.21,83.14,83.18,10900.0,57.5566,57.5566,57.5082,57.5359,10900.0
2013-08-06 12:00:00,83.16,83.18,83.14,83.15,14300.0,57.522,57.5359,57.5082,57.5151,14300.0
2013-08-06 12:30:00,83.15,83.17,83.14,83.17,13600.0,57.5151,57.5289,57.5082,57.5289,13600.0
2013-08-06 13:00:00,83.17,83.27,83.16,83.23,8600.0,57.5289,57.5981,57.522,57.5704,8600.0
2013-08-06 13:30:00,83.22,83.25,83.2,83.22,19900.0,57.5635,57.5843,57.5497,57.5635,19900.0
2013-08-06 14:00:00,83.25,83.25,83.21,83.24,6900.0,57.5843,57.5843,57.5566,57.5774,6900.0
2013-08-06 14:30:00,83.22,83.25,83.22,83.25,6000.0,57.5635,57.5843,57.5635,57.5843,6000.0
2013-08-06 15:00:00,83.21,83.25,83.19,83.24,13700.0,57.5566,57.5843,57.5428,57.5774,13700.0
2013-08-06 15:30:00,83.22,83.25,83.2,83.25,38000.0,57.5635,57.5843,57.5497,57.5843,38000.0
2013-08-07 09:30:00,83.31,83.36,83.28,83.36,47800.0,57.6258,57.6604,57.605,57.6604,47800.0
2013-08-07 10:00:00,83.36,83.4,83.32,83.37,25100.0,57.6604,57.688,57.6327,57.6673,25100.0
2013-08-07 10:30:00,83.37,83.41,83.31,83.35,18200.0,57.6673,57.695,57.6258,57.6534,18200.0
2013-08-07 11:00:00,83.31,83.35,83.29,83.33,8400.0,57.6258,57.6534,57.6119,57.6396,8400.0
2013-08-07 11:30:00,83.32,83.35,83.29,83.35,13600.0,57.6327,57.6534,57.6119,57.6534,13600.0
2013-08-07 12:00:00,83.34,83.34,83.28,83.28,7100.0,57.6465,57.6465,57.605,57.605,7100.0
2013-08-07 12:30:00,83.29,83.35,83.29,83.35,7000.0,57.6119,57.6534,57.6119,57.6534,7000.0
2013-08-07 13:00:00,83.31,83.4,83.31,83.39,12600.0,57.6258,57.688,57.6258,57.6811,12600.0
2013-08-07 13:30:00,83.35,83.42,83.35,83.42,11000.0,57.6534,57.7019,57.6534,57.7019,11000.0
2013-08-07 14:00:00,83.45,83.46,83.39,83.39,10100.0,57.7226,57.7295,57.6811,57.6811,10100.0
2013-08-07 14:30:00,83.4,83.43,83.37,83.37,6700.0,57.688,57.7088,57.6673,57.6673,6700.0
2013-08-07 15:00:00,83.37,83.43,83.36,83.4,10300.0,57.6673,57.7088,57.6604,57.688,10300.0
2013-08-07 15:30:00,83.42,83.42,83.38,83.4,24000.0,57.7019,57.7019,57.6742,57.688,24000.0
2013-08-08 09:30:00,83.5,83.56,83.49,83.5,15200.0,57.7572,57.7987,57.7503,57.7572,15200.0
2013-08-08 10:00:00,83.51,83.55,83.49,83.53,17400.0,57.7641,57.7918,57.7503,57.778,17400.0
2013-08-08 10:30:00,83.53,83.57,83.5,83.52,14300.0,57.778,57.8056,57.7572,57.771,14300.0
2013-08-08 11:00:00,83.53,83.58,83.53,83.57,22000.0,57.778,57.8125,57.778,57.8056,22000.0
2013-08-08 11:30:00,83.58,83.59,83.54,83.56,21200.0,57.8125,57.8195,57.7849,57.7987,21200.0
2013-08-08 12:00:00,83.57,83.59,83.55,83.56,4400.0,57.8056,57.8195,57.7918,57.7987,4400.0
2013-08-08 12:30:00,83.57,83.58,83.55,83.55,5800.0,57.8056,57.8125,57.7918,57.7918,5800.0
2013-08-08 13:00:00,83.55,83.57,83.48,83.56,7100.0,57.7918,57.8056,57.7434,57.7987,7100.0
2013-08-08 13:30:00,83.57,83.57,83.49,83.5,11100.0,57.8056,57.8056,57.7503,57.7572,11100.0
2013-08-08 14:00:00,83.54,83.54,83.51,83.52,9000.0,57.7849,57.7849,57.7641,57.771,9000.0
2013-08-08 14:30:00,83.54,83.55,83.51,83.54,11900.0,57.7849,57.7918,57.7641,57.7849,11900.0
2013-08-08 15:00:00,83.52,83.54,83.51,83.53,5100.0,57.771,57.7849,57.7641,57.778,5100.0
2013-08-08 15:30:00,83.52,83.53,83.51,83.52,23200.0,57.771,57.778,57.7641,57.771,23200.0
2013-08-09 09:30:00,83.5,83.55,83.47,83.53,12600.0,57.7572,57.7918,57.7365,57.778,12600.0
2013-08-09 10:00:00,83.5,83.59,83.5,83.53,6500.0,57.7572,57.8195,57.7572,57.778,6500.0
2013-08-09 10:30:00,83.52,83.57,83.51,83.55,7500.0,57.771,57.8056,57.7641,57.7918,7500.0
2013-08-09 11:00:00,83.5,83.56,83.49,83.53,18900.0,57.7572,57.7987,57.7503,57.778,18900.0
2013-08-09 11:30:00,83.56,83.56,83.5,83.5,5500.0,57.7987,57.7987,57.7572,57.7572,5500.0
2013-08-09 12:00:00,83.5,83.54,83.49,83.54,5400.0,57.7572,57.7849,57.7503,57.7849,5400.0
2013-08-09 12:30:00,83.54,83.59,83.52,83.55,13500.0,57.7849,57.8195,57.771,57.7918,13500.0
2013-08-09 13:00:00,83.55,83.6,83.55,83.57,7200.0,57.7918,57.8264,57.7918,57.8056,7200.0
2013-08-09 13:30:00,83.56,83.64,83.56,83.64,5000.0,57.7987,57.854,57.7987,57.854,5000.0
2013-08-09 14:00:00,83.63,83.63,83.57,83.59,7700.0,57.8471,57.8471,57.8056,57.8195,7700.0
2013-08-09 14:30:00,83.6,83.61,83.57,83.58,6200.0,57.8264,57.8333,57.8056,57.8125,6200.0
2013-08-09 15:00:00,83.58,83.63,83.57,83.62,9200.0,57.8125,57.8471,57.8056,57.8402,9200.0
2013-08-09 15:30:00,83.59,83.63,83.59,83.62,12800.0,57.8195,57.8471,57.8195,57.8402,12800.0
2013-08-12 09:30:00,83.63,83.65,83.6,83.63,24700.0,57.8471,57.861,57.8264,57.8471,24700.0
2013-08-12 10:00:00,83.65,83.65,83.55,83.55,4900.0,57.861,57.861,57.7918,57.7918,4900.0
2013-08-12 10:30:00,83.56,83.62,83.56,83.61,8600.0,57.7987,57.8402,57.7987,57.8333,8600.0
2013-08-12 11:00:00,83.62,83.64,83.57,83.59,7400.0,57.8402,57.854,57.8056,57.8195,7400.0
2013-08-12 11:30:00,83.62,83.63,83.57,83.58,13700.0,57.8402,57.8471,57.8056,57.8125,13700.0
2013-08-12 12:00:00,83.61,83.62,83.57,83.57,3400.0,57.8333,57.8402,57.8056,57.8056,3400.0
2013-08-12 12:30:00,83.58,83.61,83.53,83.54,19800.0,57.8125,57.8333,57.778,57.7849,19800.0
2013-08-12 13:00:00,83.53,83.55,83.5,83.5,8800.0,57.778,57.7918,57.7572,57.7572,8800.0
2013-08-12 13:30:00,83.52,83.54,83.48,83.48,8900.0,57.771,57.7849,57.7434,57.7434,8900.0
2013-08-12 14:00:00,83.47,83.52,83.45,83.47,9900.0,57.7365,57.771,57.7226,57.7365,9900.0
2013-08-12 14:30:00,83.5,83.51,83.43,83.47,16900.0,57.7572,57.7641,57.7088,57.7365,16900.0
2013-08-12 15:00:00,83.43,83.51,83.43,83.45,11100.0,57.7088,57.7641,57.7088,57.7226,11100.0
2013-08-12 15:30:00,83.49,83.49,83.42,83.45,20200.0,57.7503,57.7503,57.7019,57.7226,20200.0
2013-08-13 09:30:00,83.12,83.12,83.0,83.05,18400.0,57.4944,57.4944,57.4114,57.4459,18400.0
2013-08-13 10:00:00,83.02,83.07,82.99,82.99,14400.0,57.4252,57.4598,57.4044,57.4044,14400.0
2013-08-13 10:30:00,82.98,83.01,82.91,82.94,6400.0,57.3975,57.4183,57.3491,57.3699,6400.0
2013-08-13 11:00:00,82.9,82.94,82.87,82.9,6800.0,57.3422,57.3699,57.3214,57.3422,6800.0
2013-08-13 11:30:00,82.92,82.96,82.9,82.93,11100.0,57.356,57.3837,57.3422,57.3629,11100.0
2013-08-13 12:00:00,82.95,82.96,82.89,82.93,6700.0,57.3768,57.3837,57.3353,57.3629,6700.0
2013-08-13 12:30:00,82.91,83.0,82.91,82.97,3700.0,57.3491,57.4114,57.3491,57.3906,3700.0
2013-08-13 13:00:00,82.97,82.98,82.93,82.94,4300.0,57.3906,57.3975,57.3629,57.3699,4300.0
2013-08-13 13:30:00,82.96,82.96,82.89,82.91,6900.0,57.3837,57.3837,57.3353,57.3491,6900.0
2013-08-13 14:00:00,82.92,82.92,82.87,82.9,5500.0,57.356,57.356,57.3214,57.3422,5500.0
2013-08-13 14:30:00,82.89,82.93,82.83,82.9,15900.0,57.3353,57.3629,57.2938,57.3422,15900.0
2013-08-13 15:00:00,82.89,82.93,82.88,82.92,11300.0,57.3353,57.3629,57.3283,57.356,11300.0
2013-08-13 15:30:00,82.92,82.92,82.86,82.92,19700.0,57.356,57.356,57.3145,57.356,19700.0
2013-08-14 09:30:00,82.95,82.97,82.88,82.92,7300.0,57.3768,57.3906,57.3283,57.356,7300.0
2013-08-14 10:00:00,82.95,83.02,82.94,82.97,7100.0,57.3768,57.4252,57.3699,57.3906,7100.0
2013-08-14 10:30:00,82.95,83.0,82.93,83.0,4400.0,57.3768,57.4114,57.3629,57.4114,4400.0
2013-08-14 11:00:00,82.95,82.99,82.93,82.95,7100.0,57.3768,57.4044,57.3629,57.3768,7100.0
2013-08-14 11:30:00,82.95,82.97,82.9,82.96,25200.0,57.3768,57.3906,57.3422,57.3837,25200.0
2013-08-14 12:00:00,82.94,82.97,82.9,82.9,5700.0,57.3699,57.3906,57.3422,57.3422,5700.0
2013-08-14 12:30:00,82.9,82.96,82.9,82.96,2500.0,57.3422,57.3837,57.3422,57.3837,2500.0
2013-08-14 13:00:00,83.01,83.02,82.92,82.92,10800.0,57.4183,57.4252,57.356,57.356,10800.0
2013-08-14 13:30:00,82.93,82.94,82.89,82.9,2400.0,57.3629,57.3699,57.3353,57.3422,2400.0
2013-08-14 14:00:00,82.9,82.95,82.87,82.92,8100.0,57.3422,57.3768,57.3214,57.356,8100.0
2013-08-14 14:30:00,82.89,82.93,82.88,82.89,13700.0,57.3353,57.3629,57.3283,57.3353,13700.0
2013-08-14 15:00:00,82.88,82.97,82.87,82.94,10900.0,57.3283,57.3906,57.3214,57.3699,10900.0
2013-08-14 15:30:00,82.93,82.97,82.88,82.92,25500.0,57.3629,57.3906,57.3283,57.356,25500.0
2013-08-15 09:30:00,82.48,82.54,82.38,82.4,52000.0,57.0517,57.0932,56.9825,56.9963,52000.0
2013-08-15 10:00:00,82.4,82.45,82.36,82.41,15600.0,56.9963,57.0309,56.9687,57.0032,15600.0
2013-08-15 10:30:00,82.4,82.41,82.38,82.4,27700.0,56.9963,57.0032,56.9825,56.9963,27700.0
2013-08-15 11:00:00,82.4,82.48,82.39,82.46,9200.0,56.9963,57.0517,56.9894,57.0378,9200.0
2013-08-15 11:30:00,82.45,82.5,82.44,82.45,8100.0,57.0309,57.0655,57.024,57.0309,8100.0
2013-08-15 12:00:00,82.45,82.5,82.44,82.46,8400.0,57.0309,57.0655,57.024,57.0378,8400.0
2013-08-15 12:30:00,82.45,82.48,82.45,82.47,14000.0,57.0309,57.0517,57.0309,57.0448,14000.0
2013-08-15 13:00:00,82.48,82.58,82.48,82.54,36200.0,57.0517,57.1208,57.0517,57.0932,36200.0
2013-08-15 13:30:00,82.57,82.61,82.54,82.54,17500.0,57.1139,57.1416,57.0932,57.0932,17500.0
2013-08-15 14:00:00,82.56,82.71,82.56,82.62,11900.0,57.107,57.2108,57.107,57.1485,11900.0
2013-08-15 14:30:00,82.63,82.66,82.56,82.59,8900.0,57.1554,57.1762,57.107,57.1278,8900.0
2013-08-15 15:00:00,82.57,82.61,82.53,82.54,53700.0,57.1139,57.1416,57.0863,57.0932,53700.0
2013-08-15 15:30:00,82.53,82.58,82.49,82.52,11200.0,57.0863,57.1208,57.0586,57.0793,11200.0
2013-08-16 09:30:00,82.55,82.61,82.44,82.44,5600.0,57.1001,57.1416,57.024,57.024,5600.0
2013-08-16 10:00:00,82.49,82.52,82.45,82.5,9600.0,57.0586,57.0793,57.0309,57.0655,9600.0
2013-08-16 10:30:00,82.5,82.5,82.44,82.46,11400.0,57.0655,57.0655,57.024,57.0378,11400.0
2013-08-16 11:00:00,82.47,82.49,82.38,82.4,7500.0,57.0448,57.0586,56.9825,56.9963,7500.0
2013-08-16 11:30:00,82.4,82.45,82.38,82.38,23000.0,56.9963,57.0309,56.9825,56.9825,23000.0
2013-08-16 12:00:00,82.38,82.38,82.27,82.27,24200.0,56.9825,56.9825,56.9064,56.9064,24200.0
2013-08-16 12:30:00,82.26,82.27,82.14,82.19,23100.0,56.8995,56.9064,56.8165,56.8511,23100.0
2013-08-16 13:00:00,82.19,82.19,82.16,82.16,6700.0,56.8511,56.8511,56.8303,56.8303,6700.0
2013-08-16 13:30:00,82.16,82.19,82.08,82.08,4400.0,56.8303,56.8511,56.775,56.775,4400.0
2013-08-16 14:00:00,82.11,82.17,82.08,82.1,11700.0,56.7957,56.8372,56.775,56.7888,11700.0
2013-08-16 14:30:00,82.12,82.27,82.1,82.25,20700.0,56.8027,56.9064,56.7888,56.8926,20700.0
2013-08-16 15:00:00,82.25,82.29,82.16,82.16,53300.0,56.8926,56.9202,56.8303,56.8303,53300.0
2013-08-16 15:30:00,82.15,82.25,82.15,82.21,21300.0,56.8234,56.8926,56.8234,56.8649,21300.0
2013-08-19 09:30:00,82.04,82.11,82.01,82.05,38700.0,56.7473,56.7957,56.7266,56.7542,38700.0
2013-08-19 10:00:00,82.01,82.04,81.98,81.98,5900.0,56.7266,56.7473,56.7058,56.7058,5900.0
2013-08-19 10:30:00,81.97,82.05,81.97,82.01,14100.0,56.6989,56.7542,56.6989,56.7266,14100.0
2013-08-19 11:00:00,82.01,82.05,81.97,82.03,27800.0,56.7266,56.7542,56.6989,56.7404,27800.0
2013-08-19 11:30:00,82.02,82.04,81.95,82.03,41100.0,56.7335,56.7473,56.6851,56.7404,41100.0
2013-08-19 12:00:00,81.96,82.04,81.92,81.92,4100.0,56.692,56.7473,56.6643,56.6643,4100.0
2013-08-19 12:30:00,81.92,81.95,81.87,81.87,19500.0,56.6643,56.6851,56.6297,56.6297,19500.0
2013-08-19 13:00:00,81.89,81.96,81.87,81.93,38900.0,56.6436,56.692,56.6297,56.6712,38900.0
2013-08-19 13:30:00,81.94,82.0,81.89,81.9,16900.0,56.6781,56.7197,56.6436,56.6505,16900.0
2013-08-19 14:00:00,81.9,81.96,81.85,81.87,20600.0,56.6505,56.692,56.6159,56.6297,20600.0
2013-08-19 14:30:00,81.89,81.91,81.85,81.91,18200.0,56.6436,56.6574,56.6159,56.6574,18200.0
2013-08-19 15:00:00,81.91,81.95,81.89,81.93,35200.0,56.6574,56.6851,56.6436,56.6712,35200.0
2013-08-19 15:30:00,81.92,81.94,81.88,81.88,24000.0,56.6643,56.6781,56.6366,56.6366,24000.0
2013-08-20 09:30:00,82.15,82.3,82.15,82.29,9400.0,56.8234,56.9272,56.8234,56.9202,9400.0
2013-08-20 10:00:00,82.23,82.29,82.22,82.28,4800.0,56.8787,56.9202,56.8718,56.9133,4800.0
2013-08-20 10:30:00,82.22,82.29,82.22,82.25,16000.0,56.8718,56.9202,56.8718,56.8926,16000.0
2013-08-20 11:00:00,82.25,82.29,82.23,82.28,17000.0,56.8926,56.9202,56.8787,56.9133,17000.0
2013-08-20 11:30:00,82.28,82.29,82.22,82.23,28000.0,56.9133,56.9202,56.8718,56.8787,28000.0
2013-08-20 12:00:00,82.24,82.25,82.2,82.21,15200.0,56.8857,56.8926,56.858,56.8649,15200.0
2013-08-20 12:30:00,82.2,82.21,82.19,82.19,22200.0,56.858,56.8649,56.8511,56.8511,22200.0
2013-08-20 13:00:00,82.2,82.29,82.19,82.29,31800.0,56.858,56.9202,56.8511,56.9202,31800.0
2013-08-20 13:30:00,82.23,82.23,82.22,82.23,13600.0,56.8787,56.8787,56.8718,56.8787,13600.0
2013-08-20 14:00:00,82.23,82.23,82.22,82.23,13300.0,56.8787,56.8787,56.8718,56.8787,13300.0
2013-08-20 14:30:00,82.23,82.28,82.22,82.28,14200.0,56.8787,56.9133,56.8718,56.9133,14200.0
2013-08-20 15:00:00,82.28,82.3,82.24,82.27,31100.0,56.9133,56.9272,56.8857,56.9064,31100.0
2013-08-20 15:30:00,82.27,82.3,82.25,82.26,25500.0,56.9064,56.9272,56.8926,56.8995,25500.0
2013-08-21 09:30:00,82.1,82.17,82.04,82.11,22200.0,56.7888,56.8372,56.7473,56.7957,22200.0
2013-08-21 10:00:00,82.02,82.1,81.96,82.06,7700.0,56.7335,56.7888,56.692,56.7612,7700.0
2013-08-21 10:30:00,82.05,82.1,82.04,82.04,41200.0,56.7542,56.7888,56.7473,56.7473,41200.0
2013-08-21 11:00:00,82.06,82.06,82.03,82.03,66100.0,56.7612,56.7612,56.7404,56.7404,66100.0
2013-08-21 11:30:00,82.05,82.08,82.04,82.07,15800.0,56.7542,56.775,56.7473,56.7681,15800.0
2013-08-21 12:00:00,82.06,82.12,82.06,82.1,46900.0,56.7612,56.8027,56.7612,56.7888,46900.0
2013-08-21 12:30:00,82.12,82.14,82.1,82.14,17800.0,56.8027,56.8165,56.7888,56.8165,17800.0
2013-08-21 13:00:00,82.14,82.14,82.1,82.13,10300.0,56.8165,56.8165,56.7888,56.8096,10300.0
2013-08-21 13:30:00,82.12,82.24,82.12,82.2,17800.0,56.8027,56.8857,56.8027,56.858,17800.0
2013-08-21 14:00:00,82.21,82.21,81.86,81.9,23800.0,56.8649,56.8649,56.6228,56.6505,23800.0
2013-08-21 14:30:00,81.91,82.03,81.89,81.95,52200.0,56.6574,56.7404,56.6436,56.6851,52200.0
2013-08-21 15:00:00,81.95,81.95,81.89,81.89,47300.0,56.6851,56.6851,56.6436,56.6436,47300.0
2013-08-21 15:30:00,81.86,81.93,81.8,81.84,13400.0,56.6228,56.6712,56.5813,56.609,13400.0
2013-08-22 09:30:00,81.77,81.94,81.77,81.87,7900.0,56.5606,56.6781,56.5606,56.6297,7900.0
2013-08-22 10:00:00,81.86,81.96,81.83,81.87,29900.0,56.6228,56.692,56.6021,56.6297,29900.0
2013-08-22 10:30:00,81.88,81.9,81.82,81.85,8400.0,56.6366,56.6505,56.5951,56.6159,8400.0
2013-08-22 11:00:00,81.83,81.86,81.78,81.78,19600.0,56.6021,56.6228,56.5675,56.5675,19600.0
2013-08-22 11:30:00,81.78,81.81,81.75,81.79,35500.0,56.5675,56.5882,56.5467,56.5744,35500.0
2013-08-22 12:00:00,81.8,81.84,81.76,81.82,14400.0,56.5813,56.609,56.5536,56.5951,14400.0
2013-08-22 12:30:00,81.76,81.81,81.65,81.76,14100.0,56.5536,56.5882,56.4776,56.5536,14100.0
2013-08-22 13:00:00,81.66,81.75,81.66,81.74,2200.0,56.4845,56.5467,56.4845,56.5398,2200.0
2013-08-22 13:30:00,81.72,81.76,81.68,81.74,17800.0,56.526,56.5536,56.4983,56.5398,17800.0
2013-08-22 14:00:00,81.71,81.76,81.69,81.71,9000.0,56.5191,56.5536,56.5052,56.5191,9000.0
2013-08-22 14:30:00,81.72,81.75,81.71,81.73,14200.0,56.526,56.5467,56.5191,56.5329,14200.0
2013-08-22 15:00:00,81.72,81.76,81.67,81.72,59200.0,56.526,56.5536,56.4914,56.526,59200.0
2013-08-22 15:30:00,81.72,81.84,81.71,81.74,52300.0,56.526,56.609,56.5191,56.5398,52300.0
2013-08-23 09:30:00,81.84,81.85,81.69,81.74,19300.0,56.609,56.6159,56.5052,56.5398,19300.0
2013-08-23 10:00:00,81.75,82.08,81.74,82.04,53300.0,56.5467,56.775,56.5398,56.7473,53300.0
2013-08-23 10:30:00,82.04,82.16,81.98,82.13,13500.0,56.7473,56.8303,56.7058,56.8096,13500.0
2013-08-23 11:00:00,82.17,82.23,82.11,82.12,6700.0,56.8372,56.8787,56.7957,56.8027,6700.0
2013-08-23 11:30:00,82.15,82.16,82.07,82.11,8700.0,56.8234,56.8303,56.7681,56.7957,8700.0
2013-08-23 12:00:00,82.12,82.13,82.03,82.11,21100.0,56.8027,56.8096,56.7404,56.7957,21100.0
2013-08-23 12:30:00,82.08,82.15,82.08,82.14,36000.0,56.775,56.8234,56.775,56.8165,36000.0
2013-08-23 13:00:00,82.12,82.16,82.08,82.14,10500.0,56.8027,56.8303,56.775,56.8165,10500.0
2013-08-23 13:30:00,82.16,82.16,82.11,82.13,4000.0,56.8303,56.8303,56.7957,56.8096,4000.0
2013-08-23 14:00:00,82.12,82.21,82.11,82.21,8100.0,56.8027,56.8649,56.7957,56.8649,8100.0
2013-08-23 14:30:00,82.2,82.2,82.16,82.17,9500.0,56.858,56.858,56.8303,56.8372,9500.0
2013-08-23 15:00:00,82.17,82.19,82.13,82.15,8900.0,56.8372,56.8511,56.8096,56.8234,8900.0
2013-08-23 15:30:00,82.15,82.21,82.14,82.2,65300.0,56.8234,56.8649,56.8165,56.858,65300.0
2013-08-26 09:30:00,82.42,82.42,82.29,82.3,5200.0,57.0102,57.0102,56.9202,56.9272,5200.0
2013-08-26 10:00:00,82.35,82.35,82.28,82.34,4800.0,56.9617,56.9617,56.9133,56.9548,4800.0
2013-08-26 10:30:00,82.35,82.36,82.28,82.35,5900.0,56.9617,56.9687,56.9133,56.9617,5900.0
2013-08-26 11:00:00,82.35,82.37,82.29,82.29,10500.0,56.9617,56.9756,56.9202,56.9202,10500.0
2013-08-26 11:30:00,82.3,82.36,82.3,82.32,9200.0,56.9272,56.9687,56.9272,56.941,9200.0
2013-08-26 12:00:00,82.34,82.35,82.29,82.32,10200.0,56.9548,56.9617,56.9202,56.941,10200.0
2013-08-26 12:30:00,82.3,82.34,82.25,82.26,5500.0,56.9272,56.9548,56.8926,56.8995,5500.0
2013-08-26 13:00:00,82.25,82.31,82.24,82.24,3500.0,56.8926,56.9341,56.8857,56.8857,3500.0
2013-08-26 13:30:00,82.28,82.3,82.23,82.26,7000.0,56.9133,56.9272,56.8787,56.8995,7000.0
2013-08-26 14:00:00,82.29,82.3,82.23,82.26,4600.0,56.9202,56.9272,56.8787,56.8995,4600.0
2013-08-26 14:30:00,82.25,82.29,82.23,82.26,6500.0,56.8926,56.9202,56.8787,56.8995,6500.0
2013-08-26 15:00:00,82.25,82.31,82.24,82.3,22800.0,56.8926,56.9341,56.8857,56.9272,22800.0
2013-08-26 15:30:00,82.32,82.33,82.28,82.31,24800.0,56.941,56.9479,56.9133,56.9341,24800.0
2013-08-27 09:30:00,82.48,82.58,82.48,82.56,16900.0,57.0517,57.1208,57.0517,57.107,16900.0
2013-08-27 10:00:00,82.42,82.55,82.42,82.55,4300.0,57.0102,57.1001,57.0102,57.1001,4300.0
2013-08-27 10:30:00,82.49,82.52,82.46,82.48,7000.0,57.0586,57.0793,57.0378,57.0517,7000.0
2013-08-27 11:00:00,82.5,82.5,82.45,82.49,10800.0,57.0655,57.0655,57.0309,57.0586,10800.0
2013-08-27 11:30:00,82.49,82.5,82.46,82.48,2900.0,57.0586,57.0655,57.0378,57.0517,2900.0
2013-08-27 12:00:00,82.46,82.56,82.46,82.52,17500.0,57.0378,57.107,57.0378,57.0793,17500.0
2013-08-27 12:30:00,82.52,82.58,82.51,82.53,10900.0,57.0793,57.1208,57.0724,57.0863,10900.0
2013-08-27 13:00:00,82.58,82.64,82.53,82.64,6600.0,57.1208,57.1623,57.0863,57.1623,6600.0
2013-08-27 13:30:00,82.61,82.66,82.59,82.61,6200.0,57.1416,57.1762,57.1278,57.1416,6200.0
2013-08-27 14:00:00,82.6,82.7,82.6,82.7,8900.0,57.1347,57.2038,57.1347,57.2038,8900.0
2013-08-27 14:30:00,82.69,82.7,82.62,82.65,3400.0,57.1969,57.2038,57.1485,57.1693,3400.0
2013-08-27 15:00:00,82.62,82.7,82.62,82.67,9200.0,57.1485,57.2038,57.1485,57.1831,9200.0
2013-08-27 15:30:00,82.67,82.69,82.63,82.64,18100.0,57.1831,57.1969,57.1554,57.1623,18100.0
2013-08-28 09:30:00,82.5,82.58,82.47,82.5,8200.0,57.0655,57.1208,57.0448,57.0655,8200.0
2013-08-28 10:00:00,82.5,82.51,82.44,82.46,9500.0,57.0655,57.0724,57.024,57.0378,9500.0
2013-08-28 10:30:00,82.49,82.5,82.45,82.46,6000.0,57.0586,57.0655,57.0309,57.0378,6000.0
2013-08-28 11:00:00,82.48,82.5,82.45,82.5,9900.0,57.0517,57.0655,57.0309,57.0655,9900.0
2013-08-28 11:30:00,82.48,82.5,82.45,82.47,12100.0,57.0517,57.0655,57.0309,57.0448,12100.0
2013-08-28 12:00:00,82.47,82.49,82.43,82.43,4900.0,57.0448,57.0586,57.0171,57.0171,4900.0
2013-08-28 12:30:00,82.44,82.45,82.4,82.41,8200.0,57.024,57.0309,56.9963,57.0032,8200.0
2013-08-28 13:00:00,82.39,82.42,82.36,82.41,13400.0,56.9894,57.0102,56.9687,57.0032,13400.0
2013-08-28 13:30:00,82.41,82.41,82.34,82.38,16300.0,57.0032,57.0032,56.9548,56.9825,16300.0
2013-08-28 14:00:00,82.4,82.4,82.36,82.38,11500.0,56.9963,56.9963,56.9687,56.9825,11500.0
2013-08-28 14:30:00,82.38,82.39,82.33,82.38,32000.0,56.9825,56.9894,56.9479,56.9825,32000.0
2013-08-28 15:00:00,82.38,82.4,82.37,82.38,15900.0,56.9825,56.9963,56.9756,56.9825,15900.0
2013-08-28 15:30:00,82.42,82.46,82.4,82.46,38900.0,57.0102,57.0378,56.9963,57.0378,38900.0
2013-08-29 09:30:00,82.32,82.33,82.21,82.31,8600.0,56.941,56.9479,56.8649,56.9341,8600.0
2013-08-29 10:00:00,82.32,82.4,82.32,82.4,13900.0,56.941,56.9963,56.941,56.9963,13900.0
2013-08-29 10:30:00,82.4,82.46,82.38,82.4,18100.0,56.9963,57.0378,56.9825,56.9963,18100.0
2013-08-29 11:00:00,82.38,82.44,82.36,82.41,3600.0,56.9825,57.024,56.9687,57.0032,3600.0
2013-08-29 11:30:00,82.37,82.43,82.36,82.42,8700.0,56.9756,57.0171,56.9687,57.0102,8700.0
2013-08-29 12:00:00,82.43,82.44,82.41,82.44,28400.0,57.0171,57.024,57.0032,57.024,28400.0
2013-08-29 12:30:00,82.47,82.5,82.42,82.5,4800.0,57.0448,57.0655,57.0102,57.0655,4800.0
2013-08-29 13:00:00,82.5,82.58,82.48,82.5,40500.0,57.0655,57.1208,57.0517,57.0655,40500.0
2013-08-29 13:30:00,82.51,82.6,82.5,82.56,39100.0,57.0724,57.1347,57.0655,57.107,39100.0
2013-08-29 14:00:00,82.58,82.59,82.48,82.51,32000.0,57.1208,57.1278,57.0517,57.0724,32000.0
2013-08-29 14:30:00,82.5,82.55,82.48,82.51,36300.0,57.0655,57.1001,57.0517,57.0724,36300.0
2013-08-29 15:00:00,82.5,82.55,82.5,82.54,34800.0,57.0655,57.1001,57.0655,57.0932,34800.0
2013-08-29 15:30:00,82.53,82.55,82.5,82.54,40800.0,57.0863,57.1001,57.0655,57.0932,40800.0
2013-08-30 09:30:00,82.5,82.61,82.45,82.45,159900.0,57.0655,57.1416,57.0309,57.0309,159900.0
2013-08-30 10:00:00,82.45,82.56,82.45,82.56,26700.0,57.0309,57.107,57.0309,57.107,26700.0
2013-08-30 10:30:00,82.54,82.62,82.52,82.55,6600.0,57.0932,57.1485,57.0793,57.1001,6600.0
2013-08-30 11:00:00,82.54,82.6,82.52,82.6,3800.0,57.0932,57.1347,57.0793,57.1347,3800.0
2013-08-30 11:30:00,82.53,82.6,82.53,82.6,3400.0,57.0863,57.1347,57.0863,57.1347,3400.0
2013-08-30 12:00:00,82.56,82.61,82.54,82.56,37700.0,57.107,57.1416,57.0932,57.107,37700.0
2013-08-30 12:30:00,82.61,82.63,82.51,82.53,5100.0,57.1416,57.1554,57.0724,57.0863,5100.0
2013-08-30 13:00:00,82.52,82.61,82.52,82.55,10600.0,57.0793,57.1416,57.0793,57.1001,10600.0
2013-08-30 13:30:00,82.55,82.61,82.55,82.61,5300.0,57.1001,57.1416,57.1001,57.1416,5300.0
2013-08-30 14:00:00,82.56,82.61,82.55,82.61,4200.0,57.107,57.1416,57.1001,57.1416,4200.0
2013-08-30 14:30:00,82.51,82.64,82.51,82.61,11600.0,57.0724,57.1623,57.0724,57.1416,11600.0
2013-08-30 15:00:00,82.57,82.62,82.48,82.48,6500.0,57.1139,57.1485,57.0517,57.0517,6500.0
2013-08-30 15:30:00,82.48,82.54,82.43,82.53,20800.0,57.0517,57.0932,57.0171,57.0863,20800.0
2013-09-03 09:30:00,81.92,82.05,81.91,82.04,18500.0,56.8122,56.9023,56.8052,56.8954,18500.0
2013-09-03 10:00:00,81.96,81.96,81.71,81.72,15900.0,56.8399,56.8399,56.6665,56.6735,15900.0
2013-09-03 10:30:00,81.7,81.77,81.63,81.63,9100.0,56.6596,56.7081,56.6111,56.6111,9100.0
2013-09-03 11:00:00,81.67,81.77,81.67,81.71,7400.0,56.6388,56.7081,56.6388,56.6665,7400.0
2013-09-03 11:30:00,81.72,81.8,81.71,81.78,2800.0,56.6735,56.729,56.6665,56.7151,2800.0
2013-09-03 12:00:00,81.76,81.81,81.74,81.74,14000.0,56.7012,56.7359,56.6873,56.6873,14000.0
2013-09-03 12:30:00,81.77,81.86,81.75,81.78,12500.0,56.7081,56.7706,56.6943,56.7151,12500.0
2013-09-03 13:00:00,81.81,81.9,81.8,81.9,34800.0,56.7359,56.7983,56.729,56.7983,34800.0
2013-09-03 13:30:00,81.9,81.99,81.9,81.98,8300.0,56.7983,56.8607,56.7983,56.8538,8300.0
2013-09-03 14:00:00,81.94,81.99,81.91,81.91,9200.0,56.826,56.8607,56.8052,56.8052,9200.0
2013-09-03 14:30:00,81.91,81.94,81.9,81.91,10400.0,56.8052,56.826,56.7983,56.8052,10400.0
2013-09-03 15:00:00,81.94,81.98,81.88,81.91,1056500.0,56.826,56.8538,56.7844,56.8052,1056500.0
2013-09-03 15:30:00,81.91,81.98,81.91,81.98,19100.0,56.8052,56.8538,56.8052,56.8538,19100.0
2013-09-04 09:30:00,81.89,81.98,81.89,81.91,11000.0,56.7914,56.8538,56.7914,56.8052,11000.0
2013-09-04 10:00:00,81.9,81.91,81.86,81.89,11700.0,56.7983,56.8052,56.7706,56.7914,11700.0
2013-09-04 10:30:00,81.9,81.94,81.88,81.91,28200.0,56.7983,56.826,56.7844,56.8052,28200.0
2013-09-04 11:00:00,81.88,81.93,81.87,81.9,7700.0,56.7844,56.8191,56.7775,56.7983,7700.0
2013-09-04 11:30:00,81.92,81.95,81.86,81.86,5800.0,56.8122,56.833,56.7706,56.7706,5800.0
2013-09-04 12:00:00,81.88,81.88,81.83,81.84,31600.0,56.7844,56.7844,56.7498,56.7567,31600.0
2013-09-04 12:30:00,81.85,81.85,81.8,81.81,41600.0,56.7636,56.7636,56.729,56.7359,41600.0
2013-09-04 13:00:00,81.84,81.84,81.77,81.77,15300.0,56.7567,56.7567,56.7081,56.7081,15300.0
2013-09-04 13:30:00,81.77,81.78,81.72,81.74,30700.0,56.7081,56.7151,56.6735,56.6873,30700.0
2013-09-04 14:00:00,81.71,81.77,81.71,81.75,10300.0,56.6665,56.7081,56.6665,56.6943,10300.0
2013-09-04 14:30:00,81.75,81.75,81.7,81.72,13900.0,56.6943,56.6943,56.6596,56.6735,13900.0
2013-09-04 15:00:00,81.73,81.77,81.72,81.76,36100.0,56.6804,56.7081,56.6735,56.7012,36100.0
2013-09-04 15:30:00,81.74,81.77,81.73,81.77,24700.0,56.6873,56.7081,56.6804,56.7081,24700.0
2013-09-05 09:30:00,81.4,81.53,81.38,81.4,8400.0,56.4516,56.5417,56.4377,56.4516,8400.0
2013-09-05 10:00:00,81.42,81.42,81.23,81.3,27200.0,56.4654,56.4654,56.3337,56.3822,27200.0
2013-09-05 10:30:00,81.35,81.35,81.23,81.24,10700.0,56.4169,56.4169,56.3337,56.3406,10700.0
2013-09-05 11:00:00,81.22,81.27,81.2,81.21,20000.0,56.3267,56.3614,56.3128,56.3198,20000.0
2013-09-05 11:30:00,81.24,81.24,81.18,81.18,11300.0,56.3406,56.3406,56.299,56.299,11300.0
2013-09-05 12:00:00,81.21,81.24,81.19,81.23,6200.0,56.3198,56.3406,56.3059,56.3337,6200.0
2013-09-05 12:30:00,81.22,81.25,81.21,81.23,18900.0,56.3267,56.3475,56.3198,56.3337,18900.0
2013-09-05 13:00:00,81.25,81.25,81.18,81.2,10300.0,56.3475,56.3475,56.299,56.3128,10300.0
2013-09-05 13:30:00,81.19,81.23,81.18,81.19,38800.0,56.3059,56.3337,56.299,56.3059,38800.0
2013-09-05 14:00:00,81.19,81.22,81.19,81.21,65700.0,56.3059,56.3267,56.3059,56.3198,65700.0
2013-09-05 14:30:00,81.2,81.23,81.17,81.17,85800.0,56.3128,56.3337,56.292,56.292,85800.0
2013-09-05 15:00:00,81.17,81.21,81.17,81.19,23600.0,56.292,56.3198,56.292,56.3059,23600.0
2013-09-05 15:30:00,81.17,81.19,81.11,81.11,29000.0,56.292,56.3059,56.2504,56.2504,29000.0
2013-09-06 09:30:00,81.67,81.83,81.6,81.75,10600.0,56.6388,56.7498,56.5903,56.6943,10600.0
2013-09-06 10:00:00,81.76,81.79,81.65,81.68,12600.0,56.7012,56.722,56.6249,56.6457,12600.0
2013-09-06 10:30:00,81.67,81.75,81.64,81.65,7900.0,56.6388,56.6943,56.618,56.6249,7900.0
2013-09-06 11:00:00,81.66,81.7,81.63,81.66,6900.0,56.6319,56.6596,56.6111,56.6319,6900.0
2013-09-06 11:30:00,81.65,81.67,81.61,81.61,5800.0,56.6249,56.6388,56.5972,56.5972,5800.0
2013-09-06 12:00:00,81.61,81.67,81.61,81.65,10300.0,56.5972,56.6388,56.5972,56.6249,10300.0
2013-09-06 12:30:00,81.66,81.68,81.66,81.68,5200.0,56.6319,56.6457,56.6319,56.6457,5200.0
2013-09-06 13:00:00,81.7,81.75,81.69,81.69,14600.0,56.6596,56.6943,56.6527,56.6527,14600.0
2013-09-06 13:30:00,81.69,81.69,81.65,81.68,4800.0,56.6527,56.6527,56.6249,56.6457,4800.0
2013-09-06 14:00:00,81.65,81.65,81.54,81.54,26500.0,56.6249,56.6249,56.5486,56.5486,26500.0
2013-09-06 14:30:00,81.57,81.58,81.47,81.56,11100.0,56.5694,56.5764,56.5001,56.5625,11100.0
2013-09-06 15:00:00,81.53,81.6,81.53,81.55,13900.0,56.5417,56.5903,56.5417,56.5556,13900.0
2013-09-06 15:30:00,81.58,81.6,81.55,81.6,8500.0,56.5764,56.5903,56.5556,56.5903,8500.0
2013-09-09 09:30:00,81.82,81.91,81.77,81.77,10100.0,56.7428,56.8052,56.7081,56.7081,10100.0
2013-09-09 10:00:00,81.74,81.79,81.73,81.78,7000.0,56.6873,56.722,56.6804,56.7151,7000.0
2013-09-09 10:30:00,81.74,81.79,81.73,81.76,12600.0,56.6873,56.722,56.6804,56.7012,12600.0
2013-09-09 11:00:00,81.77,81.85,81.77,81.84,12200.0,56.7081,56.7636,56.7081,56.7567,12200.0
2013-09-09 11:30:00,81.83,81.85,81.73,81.75,11700.0,56.7498,56.7636,56.6804,56.6943,11700.0
2013-09-09 12:00:00,81.81,81.82,81.73,81.74,10900.0,56.7359,56.7428,56.6804,56.6873,10900.0
2013-09-09 12:30:00,81.74,81.8,81.69,81.7,11500.0,56.6873,56.729,56.6527,56.6596,11500.0
2013-09-09 13:00:00,81.69,81.76,81.67,81.71,23500.0,56.6527,56.7012,56.6388,56.6665,23500.0
2013-09-09 13:30:00,81.7,81.8,81.7,81.76,11500.0,56.6596,56.729,56.6596,56.7012,11500.0
2013-09-09 14:00:00,81.7,81.78,81.7,81.75,9500.0,56.6596,56.7151,56.6596,56.6943,9500.0
2013-09-09 14:30:00,81.73,81.78,81.7,81.75,6700.0,56.6804,56.7151,56.6596,56.6943,6700.0
2013-09-09 15:00:00,81.76,81.76,81.72,81.72,6200.0,56.7012,56.7012,56.6735,56.6735,6200.0
2013-09-09 15:30:00,81.75,81.75,81.67,81.68,22600.0,56.6943,56.6943,56.6388,56.6457,22600.0
2013-09-10 09:30:00,81.5,81.52,81.45,81.46,6300.0,56.5209,56.5348,56.4862,56.4932,6300.0
2013-09-10 10:00:00,81.51,81.51,81.45,81.47,5800.0,56.5278,56.5278,56.4862,56.5001,5800.0
2013-09-10 10:30:00,81.5,81.5,81.45,81.46,13800.0,56.5209,56.5209,56.4862,56.4932,13800.0
2013-09-10 11:00:00,81.45,81.57,81.45,81.55,3200.0,56.4862,56.5694,56.4862,56.5556,3200.0
2013-09-10 11:30:00,81.51,81.61,81.51,81.6,6500.0,56.5278,56.5972,56.5278,56.5903,6500.0
2013-09-10 12:00:00,81.61,81.62,81.56,81.59,6500.0,56.5972,56.6041,56.5625,56.5833,6500.0
2013-09-10 12:30:00,81.6,81.63,81.58,81.63,6200.0,56.5903,56.6111,56.5764,56.6111,6200.0
2013-09-10 13:00:00,81.63,81.67,81.55,81.55,51000.0,56.6111,56.6388,56.5556,56.5556,51000.0
2013-09-10 13:30:00,81.54,81.58,81.52,81.55,16600.0,56.5486,56.5764,56.5348,56.5556,16600.0
2013-09-10 14:00:00,81.58,81.59,81.5,81.5,27000.0,56.5764,56.5833,56.5209,56.5209,27000.0
2013-09-10 14:30:00,81.5,81.53,81.45,81.46,9800.0,56.5209,56.5417,56.4862,56.4932,9800.0
2013-09-10 15:00:00,81.46,81.51,81.45,81.47,12000.0,56.4932,56.5278,56.4862,56.5001,12000.0
2013-09-10 15:30:00,81.45,81.48,81.41,81.41,26200.0,56.4862,56.507,56.4585,56.4585,26200.0
2013-09-11 09:30:00,81.57,81.65,81.57,81.64,9000.0,56.5694,56.6249,56.5694,56.618,9000.0
2013-09-11 10:00:00,81.66,81.69,81.56,81.59,16800.0,56.6319,56.6527,56.5625,56.5833,16800.0
2013-09-11 10:30:00,81.55,81.55,81.48,81.49,9600.0,56.5556,56.5556,56.507,56.514,9600.0
2013-09-11 11:00:00,81.51,81.53,81.47,81.49,10100.0,56.5278,56.5417,56.5001,56.514,10100.0
2013-09-11 11:30:00,81.51,81.55,81.49,81.55,5100.0,56.5278,56.5556,56.514,56.5556,5100.0
2013-09-11 12:00:00,81.52,81.52,81.45,81.5,7700.0,56.5348,56.5348,56.4862,56.5209,7700.0
2013-09-11 12:30:00,81.49,81.52,81.47,81.52,2700.0,56.514,56.5348,56.5001,56.5348,2700.0
2013-09-11 13:00:00,81.51,81.73,81.51,81.67,24300.0,56.5278,56.6804,56.5278,56.6388,24300.0
2013-09-11 13:30:00,81.71,81.77,81.69,81.69,7700.0,56.6665,56.7081,56.6527,56.6527,7700.0
2013-09-11 14:00:00,81.73,81.73,81.66,81.71,7700.0,56.6804,56.6804,56.6319,56.6665,7700.0
2013-09-11 14:30:00,81.68,81.71,81.67,81.68,10500.0,56.6457,56.6665,56.6388,56.6457,10500.0
2013-09-11 15:00:00,81.71,81.71,81.66,81.71,14900.0,56.6665,56.6665,56.6319,56.6665,14900.0
2013-09-11 15:30:00,81.7,81.71,81.68,81.7,31400.0,56.6596,56.6665,56.6457,56.6596,31400.0
2013-09-12 09:30:00,81.89,81.97,81.87,81.91,10300.0,56.7914,56.8469,56.7775,56.8052,10300.0
2013-09-12 10:00:00,81.9,81.98,81.89,81.91,4300.0,56.7983,56.8538,56.7914,56.8052,4300.0
2013-09-12 10:30:00,81.9,81.95,81.88,81.91,4900.0,56.7983,56.833,56.7844,56.8052,4900.0
2013-09-12 11:00:00,81.93,81.94,81.87,81.91,9400.0,56.8191,56.826,56.7775,56.8052,9400.0
2013-09-12 11:30:00,81.91,81.92,81.85,81.87,14300.0,56.8052,56.8122,56.7636,56.7775,14300.0
2013-09-12 12:00:00,81.89,81.95,81.87,81.94,16600.0,56.7914,56.833,56.7775,56.826,16600.0
2013-09-12 12:30:00,81.92,81.94,81.87,81.91,7900.0,56.8122,56.826,56.7775,56.8052,7900.0
2013-09-12 13:00:00,81.93,81.96,81.87,81.92,10400.0,56.8191,56.8399,56.7775,56.8122,10400.0
2013-09-12 13:30:00,81.88,81.89,81.8,81.82,7900.0,56.7844,56.7914,56.729,56.7428,7900.0
2013-09-12 14:00:00,81.8,81.86,81.8,81.85,12000.0,56.729,56.7706,56.729,56.7636,12000.0
2013-09-12 14:30:00,81.83,81.85,81.74,81.74,39300.0,56.7498,56.7636,56.6873,56.6873,39300.0
2013-09-12 15:00:00,81.75,81.75,81.69,81.72,56000.0,56.6943,56.6943,56.6527,56.6735,56000.0
2013-09-12 15:30:00,81.71,81.75,81.67,81.69,97400.0,56.6665,56.6943,56.6388,56.6527,97400.0
2013-09-13 09:30:00,81.7,81.89,81.69,81.86,35100.0,56.6596,56.7914,56.6527,56.7706,35100.0
2013-09-13 10:00:00,81.88,81.9,81.77,81.85,11700.0,56.7844,56.7983,56.7081,56.7636,11700.0
2013-09-13 10:30:00,81.81,81.88,81.76,81.8,10400.0,56.7359,56.7844,56.7012,56.729,10400.0
2013-09-13 11:00:00,81.86,81.88,81.79,81.88,21300.0,56.7706,56.7844,56.722,56.7844,21300.0
2013-09-13 11:30:00,81.83,81.88,81.82,81.86,22200.0,56.7498,56.7844,56.7428,56.7706,22200.0
2013-09-13 12:00:00,81.85,81.88,81.81,81.84,15300.0,56.7636,56.7844,56.7359,56.7567,15300.0
2013-09-13 12:30:00,81.82,81.86,81.8,81.81,5200.0,56.7428,56.7706,56.729,56.7359,5200.0
2013-09-13 13:00:00,81.84,81.86,81.81,81.86,5300.0,56.7567,56.7706,56.7359,56.7706,5300.0
2013-09-13 13:30:00,81.86,81.88,81.81,81.81,12200.0,56.7706,56.7844,56.7359,56.7359,12200.0
2013-09-13 14:00:00,81.84,81.84,81.8,81.81,7700.0,56.7567,56.7567,56.729,56.7359,7700.0
2013-09-13 14:30:00,81.82,81.83,81.79,81.8,12100.0,56.7428,56.7498,56.722,56.729,12100.0
2013-09-13 15:00:00,81.82,81.82,81.78,81.82,42800.0,56.7428,56.7428,56.7151,56.7428,42800.0
2013-09-13 15:30:00,81.82,81.85,81.8,81.83,17800.0,56.7428,56.7636,56.729,56.7498,17800.0
2013-09-16 09:30:00,82.47,82.56,82.42,82.48,49900.0,57.1936,57.256,57.1589,57.2005,49900.0
2013-09-16 10:00:00,82.48,82.49,82.42,82.47,27200.0,57.2005,57.2075,57.1589,57.1936,27200.0
2013-09-16 10:30:00,82.42,82.47,82.37,82.4,6200.0,57.1589,57.1936,57.1243,57.1451,6200.0
2013-09-16 11:00:00,82.41,82.46,82.4,82.45,13900.0,57.152,57.1867,57.1451,57.1797,13900.0
2013-09-16 11:30:00,82.43,82.44,82.36,82.36,20100.0,57.1659,57.1728,57.1173,57.1173,20100.0
2013-09-16 12:00:00,82.37,82.39,82.3,82.33,16400.0,57.1243,57.1381,57.0757,57.0965,16400.0
2013-09-16 12:30:00,82.3,82.34,82.24,82.26,12900.0,57.0757,57.1034,57.0341,57.048,12900.0
2013-09-16 13:00:00,82.26,82.26,82.14,82.15,12400.0,57.048,57.048,56.9647,56.9717,12400.0
2013-09-16 13:30:00,82.15,82.2,82.12,82.17,13600.0,56.9717,57.0064,56.9509,56.9856,13600.0
2013-09-16 14:00:00,82.16,82.18,82.1,82.1,5100.0,56.9786,56.9925,56.937,56.937,5100.0
2013-09-16 14:30:00,82.12,82.14,82.03,82.06,33200.0,56.9509,56.9647,56.8885,56.9093,33200.0
2013-09-16 15:00:00,82.05,82.09,82.03,82.06,107600.0,56.9023,56.9301,56.8885,56.9093,107600.0
2013-09-16 15:30:00,82.06,82.09,82.03,82.03,81000.0,56.9093,56.9301,56.8885,56.8885,81000.0
2013-09-17 09:30:00,82.24,82.24,82.13,82.18,6300.0,57.0341,57.0341,56.9578,56.9925,6300.0
2013-09-17 10:00:00,82.13,82.16,82.08,82.13,4600.0,56.9578,56.9786,56.9231,56.9578,4600.0
2013-09-17 10:30:00,82.11,82.14,82.05,82.11,6600.0,56.9439,56.9647,56.9023,56.9439,6600.0
2013-09-17 11:00:00,82.11,82.16,82.1,82.11,7200.0,56.9439,56.9786,56.937,56.9439,7200.0
2013-09-17 11:30:00,82.13,82.24,82.12,82.22,22000.0,56.9578,57.0341,56.9509,57.0202,22000.0
2013-09-17 12:00:00,82.23,82.24,82.19,82.23,10900.0,57.0272,57.0341,56.9994,57.0272,10900.0
2013-09-17 12:30:00,82.23,82.23,82.19,82.21,35800.0,57.0272,57.0272,56.9994,57.0133,35800.0
2013-09-17 13:00:00,82.2,82.24,82.19,82.2,47100.0,57.0064,57.0341,56.9994,57.0064,47100.0
2013-09-17 13:30:00,82.2,82.21,82.19,82.21,15700.0,57.0064,57.0133,56.9994,57.0133,15700.0
2013-09-17 14:00:00,82.19,82.22,82.16,82.16,4600.0,56.9994,57.0202,56.9786,56.9786,4600.0
2013-09-17 14:30:00,82.17,82.21,82.15,82.21,10300.0,56.9856,57.0133,56.9717,57.0133,10300.0
2013-09-17 15:00:00,82.21,82.21,82.18,82.2,15200.0,57.0133,57.0133,56.9925,57.0064,15200.0
2013-09-17 15:30:00,82.2,82.23,82.17,82.2,16600.0,57.0064,57.0272,56.9856,57.0064,16600.0
2013-09-18 09:30:00,82.15,82.15,82.09,82.13,8900.0,56.9717,56.9717,56.9301,56.9578,8900.0
2013-09-18 10:00:00,82.13,82.14,81.91,81.96,7400.0,56.9578,56.9647,56.8052,56.8399,7400.0
2013-09-18 10:30:00,81.94,82.0,81.94,81.98,9000.0,56.826,56.8677,56.826,56.8538,9000.0
2013-09-18 11:00:00,82.0,82.05,81.98,82.05,13900.0,56.8677,56.9023,56.8538,56.9023,13900.0
2013-09-18 11:30:00,82.05,82.06,81.98,82.06,33600.0,56.9023,56.9093,56.8538,56.9093,33600.0
2013-09-18 12:00:00,82.07,82.09,82.04,82.04,9100.0,56.9162,56.9301,56.8954,56.8954,9100.0
2013-09-18 12:30:00,82.07,82.08,82.04,82.07,4000.0,56.9162,56.9231,56.8954,56.9162,4000.0
2013-09-18 13:00:00,82.06,82.18,82.06,82.18,11100.0,56.9093,56.9925,56.9093,56.9925,11100.0
2013-09-18 13:30:00,82.16,82.17,82.05,82.05,7700.0,56.9786,56.9856,56.9023,56.9023,7700.0
2013-09-18 14:00:00,82.19,82.95,82.15,82.78,30900.0,56.9994,57.5265,56.9717,57.4086,30900.0
2013-09-18 14:30:00,82.78,82.95,82.7,82.95,28600.0,57.4086,57.5265,57.3531,57.5265,28600.0
2013-09-18 15:00:00,82.99,83.17,82.96,83.1,13200.0,57.5542,57.6791,57.5334,57.6305,13200.0
2013-09-18 15:30:00,83.1,83.19,82.93,82.99,18300.0,57.6305,57.6929,57.5126,57.5542,18300.0
2013-09-19 09:30:00,83.07,83.16,83.01,83.03,7300.0,57.6097,57.6721,57.5681,57.582,7300.0
2013-09-19 10:00:00,83.02,83.04,82.95,83.03,13900.0,57.575,57.5889,57.5265,57.582,13900.0
2013-09-19 10:30:00,83.01,83.03,82.96,82.97,25400.0,57.5681,57.582,57.5334,57.5404,25400.0
2013-09-19 11:00:00,83.01,83.02,82.95,82.98,22300.0,57.5681,57.575,57.5265,57.5473,22300.0
2013-09-19 11:30:00,83.0,83.03,82.97,82.99,3500.0,57.5612,57.582,57.5404,57.5542,3500.0
2013-09-19 12:00:00,83.03,83.03,82.97,83.03,4600.0,57.582,57.582,57.5404,57.582,4600.0
2013-09-19 12:30:00,83.02,83.03,82.95,83.03,29300.0,57.575,57.582,57.5265,57.582,29300.0
2013-09-19 13:00:00,82.97,82.99,82.92,82.97,7100.0,57.5404,57.5542,57.5057,57.5404,7100.0
2013-09-19 13:30:00,82.96,82.97,82.87,82.92,5900.0,57.5334,57.5404,57.471,57.5057,5900.0
2013-09-19 14:00:00,82.88,82.93,82.86,82.91,14700.0,57.4779,57.5126,57.4641,57.4987,14700.0
2013-09-19 14:30:00,82.91,82.97,82.89,82.9,10300.0,57.4987,57.5404,57.4849,57.4918,10300.0
2013-09-19 15:00:00,82.9,82.96,82.88,82.95,10500.0,57.4918,57.5334,57.4779,57.5265,10500.0
2013-09-19 15:30:00,82.95,82.96,82.91,82.91,11600.0,57.5265,57.5334,57.4987,57.4987,11600.0
2013-09-20 09:30:00,82.93,82.95,82.9,82.91,11900.0,57.5126,57.5265,57.4918,57.4987,11900.0
2013-09-20 10:00:00,82.97,83.0,82.9,82.92,4100.0,57.5404,57.5612,57.4918,57.5057,4100.0
2013-09-20 10:30:00,82.94,82.95,82.9,82.92,6800.0,57.5196,57.5265,57.4918,57.5057,6800.0
2013-09-20 11:00:00,82.91,83.0,82.88,82.97,7000.0,57.4987,57.5612,57.4779,57.5404,7000.0
2013-09-20 11:30:00,82.97,83.0,82.93,82.97,40300.0,57.5404,57.5612,57.5126,57.5404,40300.0
2013-09-20 12:00:00,82.96,83.08,82.96,83.0,5200.0,57.5334,57.6166,57.5334,57.5612,5200.0
2013-09-20 12:30:00,82.99,83.0,82.95,82.99,8600.0,57.5542,57.5612,57.5265,57.5542,8600.0
2013-09-20 13:00:00,82.98,83.05,82.98,83.01,7500.0,57.5473,57.5958,57.5473,57.5681,7500.0
2013-09-20 13:30:00,83.01,83.05,83.0,83.04,3200.0,57.5681,57.5958,57.5612,57.5889,3200.0
2013-09-20 14:00:00,83.03,83.06,83.01,83.02,4700.0,57.582,57.6028,57.5681,57.575,4700.0
2013-09-20 14:30:00,83.02,83.04,82.95,82.96,6200.0,57.575,57.5889,57.5265,57.5334,6200.0
2013-09-20 15:00:00,83.01,83.01,82.89,82.98,8300.0,57.5681,57.5681,57.4849,57.5473,8300.0
2013-09-20 15:30:00,82.94,83.0,82.92,82.95,6000.0,57.5196,57.5612,57.5057,57.5265,6000.0
2013-09-23 09:30:00,82.99,83.02,82.95,82.99,8000.0,57.5542,57.575,57.5265,57.5542,8000.0
2013-09-23 10:00:00,83.03,83.06,83.03,83.05,3500.0,57.582,57.6028,57.582,57.5958,3500.0
2013-09-23 10:30:00,83.02,83.06,83.02,83.06,18000.0,57.575,57.6028,57.575,57.6028,18000.0
2013-09-23 11:00:00,83.05,83.09,83.01,83.05,5700.0,57.5958,57.6236,57.5681,57.5958,5700.0
2013-09-23 11:30:00,83.04,83.07,83.01,83.05,2300.0,57.5889,57.6097,57.5681,57.5958,2300.0
2013-09-23 12:00:00,83.05,83.09,83.03,83.04,50600.0,57.5958,57.6236,57.582,57.5889,50600.0
2013-09-23 12:30:00,83.04,83.09,83.03,83.05,5000.0,57.5889,57.6236,57.582,57.5958,5000.0
2013-09-23 13:00:00,83.09,83.09,83.02,83.04,4800.0,57.6236,57.6236,57.575,57.5889,4800.0
2013-09-23 13:30:00,83.04,83.04,83.01,83.03,3300.0,57.5889,57.5889,57.5681,57.582,3300.0
2013-09-23 14:00:00,83.04,83.04,82.97,83.0,2600.0,57.5889,57.5889,57.5404,57.5612,2600.0
2013-09-23 14:30:00,82.97,83.0,82.97,83.0,34900.0,57.5404,57.5612,57.5404,57.5612,34900.0
2013-09-23 15:00:00,83.01,83.08,83.01,83.06,9200.0,57.5681,57.6166,57.5681,57.6028,9200.0
2013-09-23 15:30:00,83.07,83.11,83.06,83.08,6100.0,57.6097,57.6374,57.6028,57.6166,6100.0
2013-09-24 09:30:00,83.19,83.2,83.08,83.16,4500.0,57.6929,57.6999,57.6166,57.6721,4500.0
2013-09-24 10:00:00,83.18,83.24,83.15,83.18,7000.0,57.686,57.7276,57.6652,57.686,7000.0
2013-09-24 10:30:00,83.17,83.25,83.17,83.24,7600.0,57.6791,57.7345,57.6791,57.7276,7600.0
2013-09-24 11:00:00,83.24,83.25,83.19,83.19,7500.0,57.7276,57.7345,57.6929,57.6929,7500.0
2013-09-24 11:30:00,83.25,83.32,83.2,83.3,10100.0,57.7345,57.7831,57.6999,57.7692,10100.0
2013-09-24 12:00:00,83.3,83.33,83.26,83.31,9600.0,57.7692,57.79,57.7415,57.7762,9600.0
2013-09-24 12:30:00,83.29,83.35,83.28,83.31,7700.0,57.7623,57.8039,57.7553,57.7762,7700.0
2013-09-24 13:00:00,83.3,83.36,83.3,83.34,8100.0,57.7692,57.8108,57.7692,57.797,8100.0
2013-09-24 13:30:00,83.34,83.36,83.3,83.31,11200.0,57.797,57.8108,57.7692,57.7762,11200.0
2013-09-24 14:00:00,83.31,83.32,83.25,83.3,11800.0,57.7762,57.7831,57.7345,57.7692,11800.0
2013-09-24 14:30:00,83.31,83.34,83.28,83.32,16600.0,57.7762,57.797,57.7553,57.7831,16600.0
2013-09-24 15:00:00,83.32,83.33,83.26,83.26,13000.0,57.7831,57.79,57.7415,57.7415,13000.0
2013-09-24 15:30:00,83.32,83.33,83.25,83.28,24000.0,57.7831,57.79,57.7345,57.7553,24000.0
2013-09-25 09:30:00,83.3,83.41,83.29,83.37,9200.0,57.7692,57.8455,57.7623,57.8178,9200.0
2013-09-25 10:00:00,83.39,83.4,83.36,83.38,6200.0,57.8316,57.8386,57.8108,57.8247,6200.0
2013-09-25 10:30:00,83.36,83.4,83.36,83.37,10200.0,57.8108,57.8386,57.8108,57.8178,10200.0
2013-09-25 11:00:00,83.37,83.48,83.37,83.47,37900.0,57.8178,57.894,57.8178,57.8871,37900.0
2013-09-25 11:30:00,83.45,83.52,83.41,83.51,76700.0,57.8732,57.9218,57.8455,57.9149,76700.0
2013-09-25 12:00:00,83.51,83.53,83.43,83.48,86100.0,57.9149,57.9287,57.8594,57.894,86100.0
2013-09-25 12:30:00,83.41,83.51,83.41,83.47,4400.0,57.8455,57.9149,57.8455,57.8871,4400.0
2013-09-25 13:00:00,83.48,83.48,83.39,83.46,2300.0,57.894,57.894,57.8316,57.8802,2300.0
2013-09-25 13:30:00,83.43,83.54,83.43,83.52,3500.0,57.8594,57.9357,57.8594,57.9218,3500.0
2013-09-25 14:00:00,83.45,83.51,83.44,83.51,15900.0,57.8732,57.9149,57.8663,57.9149,15900.0
2013-09-25 14:30:00,83.5,83.59,83.49,83.53,10500.0,57.9079,57.9703,57.901,57.9287,10500.0
2013-09-25 15:00:00,83.53,83.58,83.5,83.56,10000.0,57.9287,57.9634,57.9079,57.9495,10000.0
2013-09-25 15:30:00,83.55,83.58,83.51,83.53,10600.0,57.9426,57.9634,57.9149,57.9287,10600.0
2013-09-26 09:30:00,83.42,83.43,83.35,83.36,7000.0,57.8524,57.8594,57.8039,57.8108,7000.0
2013-09-26 10:00:00,83.4,83.42,83.33,83.41,5100.0,57.8386,57.8524,57.79,57.8455,5100.0
2013-09-26 10:30:00,83.35,83.44,83.33,83.44,31900.0,57.8039,57.8663,57.79,57.8663,31900.0
2013-09-26 11:00:00,83.43,83.44,83.35,83.37,6100.0,57.8594,57.8663,57.8039,57.8178,6100.0
2013-09-26 11:30:00,83.42,83.42,83.36,83.36,9000.0,57.8524,57.8524,57.8108,57.8108,9000.0
2013-09-26 12:00:00,83.36,83.41,83.35,83.4,42000.0,57.8108,57.8455,57.8039,57.8386,42000.0
2013-09-26 12:30:00,83.4,83.4,83.33,83.35,2800.0,57.8386,57.8386,57.79,57.8039,2800.0
2013-09-26 13:00:00,83.39,83.39,83.29,83.3,9900.0,57.8316,57.8316,57.7623,57.7692,9900.0
2013-09-26 13:30:00,83.34,83.39,83.31,83.38,5000.0,57.797,57.8316,57.7762,57.8247,5000.0
2013-09-26 14:00:00,83.37,83.37,83.3,83.3,3600.0,57.8178,57.8178,57.7692,57.7692,3600.0
2013-09-26 14:30:00,83.31,83.36,83.3,83.35,13300.0,57.7762,57.8108,57.7692,57.8039,13300.0
2013-09-26 15:00:00,83.34,83.38,83.33,83.33,26700.0,57.797,57.8247,57.79,57.79,26700.0
2013-09-26 15:30:00,83.35,83.38,83.33,83.35,9400.0,57.8039,57.8247,57.79,57.8039,9400.0
2013-09-27 09:30:00,83.35,83.52,83.35,83.51,14700.0,57.8039,57.9218,57.8039,57.9149,14700.0
2013-09-27 10:00:00,83.53,83.56,83.5,83.53,3800.0,57.9287,57.9495,57.9079,57.9287,3800.0
2013-09-27 10:30:00,83.51,83.55,83.49,83.52,12400.0,57.9149,57.9426,57.901,57.9218,12400.0
2013-09-27 11:00:00,83.53,83.57,83.51,83.55,7900.0,57.9287,57.9565,57.9149,57.9426,7900.0
2013-09-27 11:30:00,83.55,83.6,83.55,83.55,41700.0,57.9426,57.9773,57.9426,57.9426,41700.0
2013-09-27 12:00:00,83.55,83.58,83.52,83.53,22000.0,57.9426,57.9634,57.9218,57.9287,22000.0
2013-09-27 12:30:00,83.53,83.54,83.51,83.51,5200.0,57.9287,57.9357,57.9149,57.9149,5200.0
2013-09-27 13:00:00,83.51,83.56,83.5,83.54,10500.0,57.9149,57.9495,57.9079,57.9357,10500.0
2013-09-27 13:30:00,83.54,83.6,83.53,83.55,12500.0,57.9357,57.9773,57.9287,57.9426,12500.0
2013-09-27 14:00:00,83.55,83.57,83.52,83.52,11000.0,57.9426,57.9565,57.9218,57.9218,11000.0
2013-09-27 14:30:00,83.53,83.56,83.48,83.48,22100.0,57.9287,57.9495,57.894,57.894,22100.0
2013-09-27 15:00:00,83.48,83.52,83.43,83.46,17400.0,57.894,57.9218,57.8594,57.8802,17400.0
2013-09-27 15:30:00,83.46,83.48,83.42,83.44,30800.0,57.8802,57.894,57.8524,57.8663,30800.0
2013-09-30 09:30:00,83.43,83.52,83.43,83.43,15200.0,57.8594,57.9218,57.8594,57.8594,15200.0
2013-09-30 10:00:00,83.47,83.48,83.32,83.32,6300.0,57.8871,57.894,57.7831,57.7831,6300.0
2013-09-30 10:30:00,83.4,83.4,83.31,83.37,10400.0,57.8386,57.8386,57.7762,57.8178,10400.0
2013-09-30 11:00:00,83.38,83.45,83.36,83.42,8300.0,57.8247,57.8732,57.8108,57.8524,8300.0
2013-09-30 11:30:00,83.39,83.45,83.38,83.42,6900.0,57.8316,57.8732,57.8247,57.8524,6900.0
2013-09-30 12:00:00,83.44,83.46,83.4,83.4,7500.0,57.8663,57.8802,57.8386,57.8386,7500.0
2013-09-30 12:30:00,83.4,83.42,83.38,83.41,8600.0,57.8386,57.8524,57.8247,57.8455,8600.0
2013-09-30 13:00:00,83.4,83.45,83.39,83.39,9100.0,57.8386,57.8732,57.8316,57.8316,9100.0
2013-09-30 13:30:00,83.41,83.48,83.4,83.48,18500.0,57.8455,57.894,57.8386,57.894,18500.0
2013-09-30 14:00:00,83.47,83.51,83.44,83.48,14800.0,57.8871,57.9149,57.8663,57.894,14800.0
2013-09-30 14:30:00,83.47,83.52,83.45,83.51,9300.0,57.8871,57.9218,57.8732,57.9149,9300.0
2013-09-30 15:00:00,83.51,83.51,83.46,83.49,10700.0,57.9149,57.9149,57.8802,57.901,10700.0
2013-09-30 15:30:00,83.47,83.54,83.45,83.5,24100.0,57.8871,57.9357,57.8732,57.9079,24100.0
2013-10-01 09:30:00,83.21,83.25,83.16,83.21,9200.0,57.849,57.8768,57.8143,57.849,9200.0
2013-10-01 10:00:00,83.24,83.27,83.14,83.21,11800.0,57.8699,57.8907,57.8004,57.849,11800.0
2013-10-01 10:30:00,83.16,83.21,83.15,83.18,3500.0,57.8143,57.849,57.8073,57.8282,3500.0
2013-10-01 11:00:00,83.2,83.25,83.19,83.23,29200.0,57.8421,57.8768,57.8351,57.8629,29200.0
2013-10-01 11:30:00,83.22,83.24,83.2,83.23,12200.0,57.856,57.8699,57.8421,57.8629,12200.0
2013-10-01 12:00:00,83.21,83.21,83.18,83.19,33800.0,57.849,57.849,57.8282,57.8351,33800.0
2013-10-01 12:30:00,83.19,83.21,83.18,83.21,1700.0,57.8351,57.849,57.8282,57.849,1700.0
2013-10-01 13:00:00,83.21,83.21,83.17,83.18,7900.0,57.849,57.849,57.8212,57.8282,7900.0
2013-10-01 13:30:00,83.17,83.19,83.15,83.18,6200.0,57.8212,57.8351,57.8073,57.8282,6200.0
2013-10-01 14:00:00,83.18,83.19,83.1,83.14,3200.0,57.8282,57.8351,57.7726,57.8004,3200.0
2013-10-01 14:30:00,83.14,83.2,83.14,83.17,17000.0,57.8004,57.8421,57.8004,57.8212,17000.0
2013-10-01 15:00:00,83.19,83.19,83.15,83.15,9000.0,57.8351,57.8351,57.8073,57.8073,9000.0
2013-10-01 15:30:00,83.15,83.25,83.15,83.2,27300.0,57.8073,57.8768,57.8073,57.8421,27300.0
2013-10-02 09:30:00,83.38,83.39,83.28,83.33,10600.0,57.9672,57.9742,57.8977,57.9325,10600.0
2013-10-02 10:00:00,83.35,83.41,83.34,83.37,41600.0,57.9464,57.9881,57.9394,57.9603,41600.0
2013-10-02 10:30:00,83.38,83.41,83.36,83.39,11500.0,57.9672,57.9881,57.9533,57.9742,11500.0
2013-10-02 11:00:00,83.38,83.43,83.38,83.4,12200.0,57.9672,58.002,57.9672,57.9811,12200.0
2013-10-02 11:30:00,83.43,83.43,83.38,83.4,24100.0,58.002,58.002,57.9672,57.9811,24100.0
2013-10-02 12:00:00,83.41,83.47,83.4,83.4,9000.0,57.9881,58.0298,57.9811,57.9811,9000.0
2013-10-02 12:30:00,83.4,83.44,83.37,83.37,8400.0,57.9811,58.0089,57.9603,57.9603,8400.0
2013-10-02 13:00:00,83.35,83.35,83.3,83.31,1800.0,57.9464,57.9464,57.9116,57.9186,1800.0
2013-10-02 13:30:00,83.35,83.35,83.29,83.32,5300.0,57.9464,57.9464,57.9047,57.9255,5300.0
2013-10-02 14:00:00,83.29,83.37,83.29,83.32,7600.0,57.9047,57.9603,57.9047,57.9255,7600.0
2013-10-02 14:30:00,83.37,83.38,83.3,83.31,15300.0,57.9603,57.9672,57.9116,57.9186,15300.0
2013-10-02 15:00:00,83.32,83.41,83.3,83.39,42400.0,57.9255,57.9881,57.9116,57.9742,42400.0
2013-10-02 15:30:00,83.34,83.39,83.32,83.34,6100.0,57.9394,57.9742,57.9255,57.9394,6100.0
2013-10-03 09:30:00,83.37,83.37,83.27,83.3,14500.0,57.9603,57.9603,57.8907,57.9116,14500.0
2013-10-03 10:00:00,83.36,83.51,83.35,83.51,6100.0,57.9533,58.0576,57.9464,58.0576,6100.0
2013-10-03 10:30:00,83.51,83.53,83.43,83.49,5900.0,58.0576,58.0715,58.002,58.0437,5900.0
2013-10-03 11:00:00,83.54,83.54,83.46,83.49,15000.0,58.0785,58.0785,58.0228,58.0437,15000.0
2013-10-03 11:30:00,83.53,83.57,83.49,83.51,10000.0,58.0715,58.0993,58.0437,58.0576,10000.0
2013-10-03 12:00:00,83.6,83.6,83.5,83.58,19600.0,58.1202,58.1202,58.0506,58.1063,19600.0
2013-10-03 12:30:00,83.53,83.56,83.47,83.48,3300.0,58.0715,58.0924,58.0298,58.0367,3300.0
2013-10-03 13:00:00,83.49,83.53,83.42,83.52,3800.0,58.0437,58.0715,57.995,58.0646,3800.0
2013-10-03 13:30:00,83.49,83.52,83.46,83.5,2100.0,58.0437,58.0646,58.0228,58.0506,2100.0
2013-10-03 14:00:00,83.51,83.51,83.44,83.5,13300.0,58.0576,58.0576,58.0089,58.0506,13300.0
2013-10-03 14:30:00,83.5,83.52,83.43,83.44,7700.0,58.0506,58.0646,58.002,58.0089,7700.0
2013-10-03 15:00:00,83.44,83.51,83.43,83.46,9900.0,58.0089,58.0576,58.002,58.0228,9900.0
2013-10-03 15:30:00,83.48,83.48,83.41,83.44,2900.0,58.0367,58.0367,57.9881,58.0089,2900.0
2013-10-04 09:30:00,83.42,83.42,83.29,83.34,5700.0,57.995,57.995,57.9047,57.9394,5700.0
2013-10-04 10:00:00,83.31,83.38,83.27,83.27,2500.0,57.9186,57.9672,57.8907,57.8907,2500.0
2013-10-04 10:30:00,83.28,83.35,83.28,83.35,5900.0,57.8977,57.9464,57.8977,57.9464,5900.0
2013-10-04 11:00:00,83.35,83.38,83.31,83.35,7300.0,57.9464,57.9672,57.9186,57.9464,7300.0
2013-10-04 11:30:00,83.35,83.36,83.31,83.31,8100.0,57.9464,57.9533,57.9186,57.9186,8100.0
2013-10-04 12:00:00,83.31,83.31,83.26,83.28,6000.0,57.9186,57.9186,57.8838,57.8977,6000.0
2013-10-04 12:30:00,83.28,83.29,83.23,83.23,11100.0,57.8977,57.9047,57.8629,57.8629,11100.0
2013-10-04 13:00:00,83.23,83.27,83.2,83.23,6400.0,57.8629,57.8907,57.8421,57.8629,6400.0
2013-10-04 13:30:00,83.23,83.27,83.23,83.24,4000.0,57.8629,57.8907,57.8629,57.8699,4000.0
2013-10-04 14:00:00,83.24,83.27,83.22,83.22,9300.0,57.8699,57.8907,57.856,57.856,9300.0
2013-10-04 14:30:00,83.22,83.27,83.22,83.26,5600.0,57.856,57.8907,57.856,57.8838,5600.0
2013-10-04 15:00:00,83.25,83.26,83.21,83.26,4800.0,57.8768,57.8838,57.849,57.8838,4800.0
2013-10-04 15:30:00,83.22,83.26,83.21,83.26,4200.0,57.856,57.8838,57.849,57.8838,4200.0
2013-10-07 09:30:00,83.43,83.5,83.38,83.39,9300.0,58.002,58.0506,57.9672,57.9742,9300.0
2013-10-07 10:00:00,83.39,83.44,83.38,83.42,14200.0,57.9742,58.0089,57.9672,57.995,14200.0
2013-10-07 10:30:00,83.42,83.48,83.42,83.47,4900.0,57.995,58.0367,57.995,58.0298,4900.0
2013-10-07 11:00:00,83.43,83.44,83.4,83.4,2700.0,58.002,58.0089,57.9811,57.9811,2700.0
2013-10-07 11:30:00,83.42,83.46,83.4,83.42,15300.0,57.995,58.0228,57.9811,57.995,15300.0
2013-10-07 12:00:00,83.4,83.45,83.38,83.42,18300.0,57.9811,58.0159,57.9672,57.995,18300.0
2013-10-07 12:30:00,83.43,83.43,83.39,83.41,1800.0,58.002,58.002,57.9742,57.9881,1800.0
2013-10-07 13:00:00,83.4,83.46,83.4,83.42,21600.0,57.9811,58.0228,57.9811,57.995,21600.0
2013-10-07 13:30:00,83.45,83.45,83.35,83.4,8000.0,58.0159,58.0159,57.9464,57.9811,8000.0
2013-10-07 14:00:00,83.39,83.4,83.34,83.35,7300.0,57.9742,57.9811,57.9394,57.9464,7300.0
2013-10-07 14:30:00,83.36,83.37,83.32,83.33,12600.0,57.9533,57.9603,57.9255,57.9325,12600.0
2013-10-07 15:00:00,83.32,83.36,83.3,83.34,7300.0,57.9255,57.9533,57.9116,57.9394,7300.0
2013-10-07 15:30:00,83.35,83.39,83.33,83.33,4400.0,57.9464,57.9742,57.9325,57.9325,4400.0
2013-10-08 09:30:00,83.3,83.37,83.29,83.33,13200.0,57.9116,57.9603,57.9047,57.9325,13200.0
2013-10-08 10:00:00,83.36,83.36,83.25,83.31,7800.0,57.9533,57.9533,57.8768,57.9186,7800.0
2013-10-08 10:30:00,83.28,83.35,83.28,83.35,4800.0,57.8977,57.9464,57.8977,57.9464,4800.0
2013-10-08 11:00:00,83.34,83.37,83.31,83.32,1500.0,57.9394,57.9603,57.9186,57.9255,1500.0
2013-10-08 11:30:00,83.36,83.44,83.33,83.33,3900.0,57.9533,58.0089,57.9325,57.9325,3900.0
2013-10-08 12:00:00,83.36,83.36,83.3,83.31,19400.0,57.9533,57.9533,57.9116,57.9186,19400.0
2013-10-08 12:30:00,83.34,83.35,83.27,83.29,30800.0,57.9394,57.9464,57.8907,57.9047,30800.0
2013-10-08 13:00:00,83.32,83.38,83.31,83.38,4900.0,57.9255,57.9672,57.9186,57.9672,4900.0
2013-10-08 13:30:00,83.38,83.4,83.37,83.38,2100.0,57.9672,57.9811,57.9603,57.9672,2100.0
2013-10-08 14:00:00,83.36,83.39,83.3,83.33,12800.0,57.9533,57.9742,57.9116,57.9325,12800.0
2013-10-08 14:30:00,83.33,83.35,83.3,83.3,5400.0,57.9325,57.9464,57.9116,57.9116,5400.0
2013-10-08 15:00:00,83.29,83.34,83.28,83.29,18900.0,57.9047,57.9394,57.8977,57.9047,18900.0
2013-10-08 15:30:00,83.31,83.33,83.28,83.31,7100.0,57.9186,57.9325,57.8977,57.9186,7100.0
2013-10-09 09:30:00,83.34,83.4,83.33,83.37,11400.0,57.9394,57.9811,57.9325,57.9603,11400.0
2013-10-09 10:00:00,83.38,83.38,83.32,83.34,27300.0,57.9672,57.9672,57.9255,57.9394,27300.0
2013-10-09 10:30:00,83.34,83.37,83.33,83.33,28200.0,57.9394,57.9603,57.9325,57.9325,28200.0
2013-10-09 11:00:00,83.3,83.37,83.3,83.35,32500.0,57.9116,57.9603,57.9116,57.9464,32500.0
2013-10-09 11:30:00,83.35,83.36,83.33,83.34,8700.0,57.9464,57.9533,57.9325,57.9394,8700.0
2013-10-09 12:00:00,83.33,83.34,83.28,83.33,54200.0,57.9325,57.9394,57.8977,57.9325,54200.0
2013-10-09 12:30:00,83.32,83.33,83.23,83.28,23700.0,57.9255,57.9325,57.8629,57.8977,23700.0
2013-10-09 13:00:00,83.31,83.35,83.24,83.27,25800.0,57.9186,57.9464,57.8699,57.8907,25800.0
2013-10-09 13:30:00,83.27,83.35,83.23,83.31,23500.0,57.8907,57.9464,57.8629,57.9186,23500.0
2013-10-09 14:00:00,83.31,83.39,83.21,83.39,23600.0,57.9186,57.9742,57.849,57.9742,23600.0
2013-10-09 14:30:00,83.39,83.42,83.35,83.37,15800.0,57.9742,57.995,57.9464,57.9603,15800.0
2013-10-09 15:00:00,83.36,83.37,83.3,83.34,21000.0,57.9533,57.9603,57.9116,57.9394,21000.0
2013-10-09 15:30:00,83.34,83.37,83.28,83.28,24900.0,57.9394,57.9603,57.8977,57.8977,24900.0
2013-10-10 09:30:00,83.15,83.15,83.03,83.1,8700.0,57.8073,57.8073,57.7239,57.7726,8700.0
2013-10-10 10:00:00,83.13,83.15,83.09,83.13,7500.0,57.7934,57.8073,57.7656,57.7934,7500.0
2013-10-10 10:30:00,83.1,83.15,83.09,83.1,3900.0,57.7726,57.8073,57.7656,57.7726,3900.0
2013-10-10 11:00:00,83.13,83.15,83.05,83.13,83300.0,57.7934,57.8073,57.7378,57.7934,83300.0
2013-10-10 11:30:00,83.11,83.13,83.07,83.09,4500.0,57.7795,57.7934,57.7517,57.7656,4500.0
2013-10-10 12:00:00,83.12,83.13,83.07,83.09,3100.0,57.7865,57.7934,57.7517,57.7656,3100.0
2013-10-10 12:30:00,83.12,83.12,83.07,83.12,7900.0,57.7865,57.7865,57.7517,57.7865,7900.0
2013-10-10 13:00:00,83.1,83.16,83.09,83.12,27900.0,57.7726,57.8143,57.7656,57.7865,27900.0
2013-10-10 13:30:00,83.13,83.19,83.12,83.14,9000.0,57.7934,57.8351,57.7865,57.8004,9000.0
2013-10-10 14:00:00,83.18,83.19,83.14,83.19,5700.0,57.8282,57.8351,57.8004,57.8351,5700.0
2013-10-10 14:30:00,83.17,83.23,83.16,83.21,10600.0,57.8212,57.8629,57.8143,57.849,10600.0
2013-10-10 15:00:00,83.21,83.23,83.16,83.19,7600.0,57.849,57.8629,57.8143,57.8351,7600.0
2013-10-10 15:30:00,83.18,83.22,83.16,83.22,12600.0,57.8282,57.856,57.8143,57.856,12600.0
2013-10-11 09:30:00,83.37,83.42,83.36,83.37,12000.0,57.9603,57.995,57.9533,57.9603,12000.0
2013-10-11 10:00:00,83.39,83.39,83.33,83.37,3000.0,57.9742,57.9742,57.9325,57.9603,3000.0
2013-10-11 10:30:00,83.39,83.44,83.38,83.44,3100.0,57.9742,58.0089,57.9672,58.0089,3100.0
2013-10-11 11:00:00,83.44,83.48,83.4,83.44,6600.0,58.0089,58.0367,57.9811,58.0089,6600.0
2013-10-11 11:30:00,83.41,83.42,83.37,83.37,6100.0,57.9881,57.995,57.9603,57.9603,6100.0
2013-10-11 12:00:00,83.35,83.38,83.31,83.35,9200.0,57.9464,57.9672,57.9186,57.9464,9200.0
2013-10-11 12:30:00,83.35,83.38,83.29,83.29,54500.0,57.9464,57.9672,57.9047,57.9047,54500.0
2013-10-11 13:00:00,83.28,83.35,83.24,83.32,3300.0,57.8977,57.9464,57.8699,57.9255,3300.0
2013-10-11 13:30:00,83.31,83.36,83.31,83.35,4300.0,57.9186,57.9533,57.9186,57.9464,4300.0
2013-10-11 14:00:00,83.33,83.37,83.29,83.29,6500.0,57.9325,57.9603,57.9047,57.9047,6500.0
2013-10-11 14:30:00,83.31,83.33,83.27,83.27,9100.0,57.9186,57.9325,57.8907,57.8907,9100.0
2013-10-11 15:00:00,83.27,83.32,83.25,83.32,9300.0,57.8907,57.9255,57.8768,57.9255,9300.0
2013-10-11 15:30:00,83.32,83.32,83.25,83.31,9100.0,57.9255,57.9255,57.8768,57.9186,9100.0
2013-10-14 09:30:00,83.38,83.39,83.25,83.31,5400.0,57.9672,57.9742,57.8768,57.9186,5400.0
2013-10-14 10:00:00,83.29,83.31,83.27,83.29,1500.0,57.9047,57.9186,57.8907,57.9047,1500.0
2013-10-14 10:30:00,83.29,83.41,83.28,83.31,8100.0,57.9047,57.9881,57.8977,57.9186,8100.0
2013-10-14 11:00:00,83.32,83.41,83.32,83.4,6900.0,57.9255,57.9881,57.9255,57.9811,6900.0
2013-10-14 11:30:00,83.37,83.39,83.33,83.37,4200.0,57.9603,57.9742,57.9325,57.9603,4200.0
2013-10-14 12:00:00,83.33,83.39,83.3,83.37,6200.0,57.9325,57.9742,57.9116,57.9603,6200.0
2013-10-14 12:30:00,83.39,83.39,83.18,83.18,6800.0,57.9742,57.9742,57.8282,57.8282,6800.0
2013-10-14 13:00:00,83.15,83.23,83.11,83.11,9400.0,57.8073,57.8629,57.7795,57.7795,9400.0
2013-10-14 13:30:00,83.18,83.18,83.06,83.15,7300.0,57.8282,57.8282,57.7448,57.8073,7300.0
2013-10-14 14:00:00,83.13,83.14,83.07,83.13,6500.0,57.7934,57.8004,57.7517,57.7934,6500.0
2013-10-14 14:30:00,83.11,83.17,83.07,83.16,6900.0,57.7795,57.8212,57.7517,57.8143,6900.0
2013-10-14 15:00:00,83.16,83.2,83.07,83.15,10900.0,57.8143,57.8421,57.7517,57.8073,10900.0
2013-10-14 15:30:00,83.15,83.17,83.06,83.17,9900.0,57.8073,57.8212,57.7448,57.8212,9900.0
2013-10-15 09:30:00,83.33,83.33,83.22,83.31,9400.0,57.9325,57.9325,57.856,57.9186,9400.0
2013-10-15 10:00:00,83.25,83.26,83.18,83.25,6400.0,57.8768,57.8838,57.8282,57.8768,6400.0
2013-10-15 10:30:00,83.19,83.24,83.16,83.2,6300.0,57.8351,57.8699,57.8143,57.8421,6300.0
2013-10-15 11:00:00,83.2,83.24,83.15,83.2,7300.0,57.8421,57.8699,57.8073,57.8421,7300.0
2013-10-15 11:30:00,83.19,83.23,83.15,83.17,43800.0,57.8351,57.8629,57.8073,57.8212,43800.0
2013-10-15 12:00:00,83.12,83.19,83.12,83.19,5200.0,57.7865,57.8351,57.7865,57.8351,5200.0
2013-10-15 12:30:00,83.16,83.18,83.15,83.18,2200.0,57.8143,57.8282,57.8073,57.8282,2200.0
2013-10-15 13:00:00,83.17,83.18,83.14,83.15,3400.0,57.8212,57.8282,57.8004,57.8073,3400.0
2013-10-15 13:30:00,83.16,83.17,83.11,83.11,16100.0,57.8143,57.8212,57.7795,57.7795,16100.0
2013-10-15 14:00:00,83.13,83.17,83.11,83.17,25600.0,57.7934,57.8212,57.7795,57.8212,25600.0
2013-10-15 14:30:00,83.17,83.21,83.16,83.19,7700.0,57.8212,57.849,57.8143,57.8351,7700.0
2013-10-15 15:00:00,83.22,83.22,83.12,83.14,10700.0,57.856,57.856,57.7865,57.8004,10700.0
2013-10-15 15:30:00,83.16,83.19,83.1,83.1,12900.0,57.8143,57.8351,57.7726,57.7726,12900.0
2013-10-16 09:30:00,83.08,83.18,83.08,83.09,5500.0,57.7587,57.8282,57.7587,57.7656,5500.0
2013-10-16 10:00:00,83.1,83.14,83.06,83.11,8300.0,57.7726,57.8004,57.7448,57.7795,8300.0
2013-10-16 10:30:00,83.09,83.14,83.07,83.14,2400.0,57.7656,57.8004,57.7517,57.8004,2400.0
2013-10-16 11:00:00,83.14,83.18,83.08,83.18,8900.0,57.8004,57.8282,57.7587,57.8282,8900.0
2013-10-16 11:30:00,83.16,83.22,83.16,83.2,3700.0,57.8143,57.856,57.8143,57.8421,3700.0
2013-10-16 12:00:00,83.21,83.22,83.16,83.19,5400.0,57.849,57.856,57.8143,57.8351,5400.0
2013-10-16 12:30:00,83.21,83.31,83.21,83.27,59900.0,57.849,57.9186,57.849,57.8907,59900.0
2013-10-16 13:00:00,83.28,83.37,83.26,83.37,2800.0,57.8977,57.9603,57.8838,57.9603,2800.0
2013-10-16 13:30:00,83.4,83.47,83.38,83.45,3100.0,57.9811,58.0298,57.9672,58.0159,3100.0
2013-10-16 14:00:00,83.46,83.46,83.39,83.41,6300.0,58.0228,58.0228,57.9742,57.9881,6300.0
2013-10-16 14:30:00,83.41,83.49,83.41,83.45,6600.0,57.9881,58.0437,57.9881,58.0159,6600.0
2013-10-16 15:00:00,83.45,83.48,83.43,83.46,11300.0,58.0159,58.0367,58.002,58.0228,11300.0
2013-10-16 15:30:00,83.46,83.47,83.42,83.47,15200.0,58.0228,58.0298,57.995,58.0298,15200.0
2013-10-17 09:30:00,83.74,83.8,83.73,83.77,11600.0,58.2175,58.2592,58.2105,58.2384,11600.0
2013-10-17 10:00:00,83.78,83.78,83.76,83.78,6400.0,58.2453,58.2453,58.2314,58.2453,6400.0
2013-10-17 10:30:00,83.8,83.85,83.78,83.84,6900.0,58.2592,58.294,58.2453,58.287,6900.0
2013-10-17 11:00:00,83.81,83.88,83.81,83.88,3800.0,58.2662,58.3148,58.2662,58.3148,3800.0
2013-10-17 11:30:00,83.85,83.85,83.78,83.82,5800.0,58.294,58.294,58.2453,58.2731,5800.0
2013-10-17 12:00:00,83.8,83.83,83.8,83.81,20900.0,58.2592,58.2801,58.2592,58.2662,20900.0
2013-10-17 12:30:00,83.81,83.88,83.8,83.84,5900.0,58.2662,58.3148,58.2592,58.287,5900.0
2013-10-17 13:00:00,83.84,83.88,83.82,83.83,8800.0,58.287,58.3148,58.2731,58.2801,8800.0
2013-10-17 13:30:00,83.86,83.87,83.82,83.87,7800.0,58.3009,58.3079,58.2731,58.3079,7800.0
2013-10-17 14:00:00,83.86,83.95,83.85,83.94,24300.0,58.3009,58.3635,58.294,58.3565,24300.0
2013-10-17 14:30:00,83.92,83.95,83.92,83.95,15200.0,58.3426,58.3635,58.3426,58.3635,15200.0
2013-10-17 15:00:00,83.92,83.97,83.92,83.93,3300.0,58.3426,58.3774,58.3426,58.3496,3300.0
2013-10-17 15:30:00,83.96,83.96,83.93,83.94,19900.0,58.3704,58.3704,58.3496,58.3565,19900.0
2013-10-18 09:30:00,84.06,84.06,83.94,83.95,9600.0,58.44,58.44,58.3565,58.3635,9600.0
2013-10-18 10:00:00,83.96,84.06,83.96,84.04,8300.0,58.3704,58.44,58.3704,58.4261,8300.0
2013-10-18 10:30:00,84.04,84.05,84.0,84.0,3300.0,58.4261,58.433,58.3983,58.3983,3300.0
2013-10-18 11:00:00,84.01,84.02,83.93,83.94,6300.0,58.4052,58.4122,58.3496,58.3565,6300.0
2013-10-18 11:30:00,83.93,84.05,83.93,83.99,6600.0,58.3496,58.433,58.3496,58.3913,6600.0
2013-10-18 12:00:00,83.99,84.05,83.97,84.02,32500.0,58.3913,58.433,58.3774,58.4122,32500.0
2013-10-18 12:30:00,83.99,84.02,83.98,84.01,2300.0,58.3913,58.4122,58.3844,58.4052,2300.0
2013-10-18 13:00:00,84.0,84.01,83.97,84.0,13100.0,58.3983,58.4052,58.3774,58.3983,13100.0
2013-10-18 13:30:00,84.01,84.01,83.97,83.97,7900.0,58.4052,58.4052,58.3774,58.3774,7900.0
2013-10-18 14:00:00,84.0,84.01,83.93,83.96,13300.0,58.3983,58.4052,58.3496,58.3704,13300.0
2013-10-18 14:30:00,83.99,84.03,83.97,84.01,8500.0,58.3913,58.4191,58.3774,58.4052,8500.0
2013-10-18 15:00:00,83.99,84.03,83.98,84.03,5800.0,58.3913,58.4191,58.3844,58.4191,5800.0
2013-10-18 15:30:00,84.02,84.03,83.99,84.02,13900.0,58.4122,58.4191,58.3913,58.4122,13900.0
2013-10-21 09:30:00,84.01,84.03,83.93,83.95,8400.0,58.4052,58.4191,58.3496,58.3635,8400.0
2013-10-21 10:00:00,83.98,83.99,83.85,83.93,5200.0,58.3844,58.3913,58.294,58.3496,5200.0
2013-10-21 10:30:00,83.86,83.95,83.85,83.94,4200.0,58.3009,58.3635,58.294,58.3565,4200.0
2013-10-21 11:00:00,83.88,83.96,83.88,83.96,3900.0,58.3148,58.3704,58.3148,58.3704,3900.0
2013-10-21 11:30:00,83.92,84.0,83.92,83.93,22400.0,58.3426,58.3983,58.3426,58.3496,22400.0
2013-10-21 12:00:00,83.94,84.0,83.94,83.98,17500.0,58.3565,58.3983,58.3565,58.3844,17500.0
2013-10-21 12:30:00,83.98,84.05,83.95,84.05,188000.0,58.3844,58.433,58.3635,58.433,188000.0
2013-10-21 13:00:00,84.04,84.05,83.98,83.98,5500.0,58.4261,58.433,58.3844,58.3844,5500.0
2013-10-21 13:30:00,83.98,84.04,83.95,84.02,6600.0,58.3844,58.4261,58.3635,58.4122,6600.0
2013-10-21 14:00:00,84.02,84.02,83.96,84.02,24000.0,58.4122,58.4122,58.3704,58.4122,24000.0
2013-10-21 14:30:00,84.01,84.06,84.0,84.06,33200.0,58.4052,58.44,58.3983,58.44,33200.0
2013-10-21 15:00:00,84.06,84.09,84.01,84.05,20100.0,58.44,58.4608,58.4052,58.433,20100.0
2013-10-21 15:30:00,84.05,84.07,84.01,84.03,11700.0,58.433,58.4469,58.4052,58.4191,11700.0
2013-10-22 09:30:00,84.37,84.4,84.26,84.35,9900.0,58.6555,58.6763,58.579,58.6416,9900.0
2013-10-22 10:00:00,84.42,84.42,84.33,84.34,5400.0,58.6902,58.6902,58.6277,58.6346,5400.0
2013-10-22 10:30:00,84.33,84.41,84.33,84.36,5400.0,58.6277,58.6833,58.6277,58.6485,5400.0
2013-10-22 11:00:00,84.35,84.43,84.35,84.41,10400.0,58.6416,58.6972,58.6416,58.6833,10400.0
2013-10-22 11:30:00,84.37,84.46,84.36,84.45,7200.0,58.6555,58.7181,58.6485,58.7111,7200.0
2013-10-22 12:00:00,84.44,84.45,84.4,84.42,162600.0,58.7042,58.7111,58.6763,58.6902,162600.0
2013-10-22 12:30:00,84.41,84.45,84.39,84.45,3200.0,58.6833,58.7111,58.6694,58.7111,3200.0
2013-10-22 13:00:00,84.43,84.46,84.36,84.42,4900.0,58.6972,58.7181,58.6485,58.6902,4900.0
2013-10-22 13:30:00,84.48,84.49,84.44,84.48,3500.0,58.732,58.7389,58.7042,58.732,3500.0
2013-10-22 14:00:00,84.47,84.48,84.43,84.47,6700.0,58.725,58.732,58.6972,58.725,6700.0
2013-10-22 14:30:00,84.44,84.5,84.44,84.49,4700.0,58.7042,58.7459,58.7042,58.7389,4700.0
2013-10-22 15:00:00,84.49,84.5,84.45,84.48,13600.0,58.7389,58.7459,58.7111,58.732,13600.0
2013-10-22 15:30:00,84.49,84.5,84.43,84.46,12900.0,58.7389,58.7459,58.6972,58.7181,12900.0
2013-10-23 09:30:00,84.43,84.53,84.43,84.53,11100.0,58.6972,58.7667,58.6972,58.7667,11100.0
2013-10-23 10:00:00,84.51,84.55,84.49,84.54,14600.0,58.7528,58.7806,58.7389,58.7737,14600.0
2013-10-23 10:30:00,84.55,84.58,84.55,84.57,6200.0,58.7806,58.8015,58.7806,58.7945,6200.0
2013-10-23 11:00:00,84.57,84.63,84.55,84.63,12500.0,58.7945,58.8362,58.7806,58.8362,12500.0
2013-10-23 11:30:00,84.63,84.64,84.62,84.62,8700.0,58.8362,58.8432,58.8293,58.8293,8700.0
2013-10-23 12:00:00,84.58,84.6,84.56,84.58,8600.0,58.8015,58.8154,58.7876,58.8015,8600.0
2013-10-23 12:30:00,84.58,84.6,84.58,84.6,5600.0,58.8015,58.8154,58.8015,58.8154,5600.0
2013-10-23 13:00:00,84.6,84.63,84.56,84.57,32200.0,58.8154,58.8362,58.7876,58.7945,32200.0
2013-10-23 13:30:00,84.61,84.64,84.58,84.61,71900.0,58.8223,58.8432,58.8015,58.8223,71900.0
2013-10-23 14:00:00,84.63,84.63,84.58,84.63,10300.0,58.8362,58.8362,58.8015,58.8362,10300.0
2013-10-23 14:30:00,84.63,84.63,84.57,84.59,9700.0,58.8362,58.8362,58.7945,58.8084,9700.0
2013-10-23 15:00:00,84.59,84.6,84.57,84.58,24200.0,58.8084,58.8154,58.7945,58.8015,24200.0
2013-10-23 15:30:00,84.58,84.59,84.54,84.57,23400.0,58.8015,58.8084,58.7737,58.7945,23400.0
2013-10-24 09:30:00,84.62,84.69,84.58,84.61,9600.0,58.8293,58.878,58.8015,58.8223,9600.0
2013-10-24 10:00:00,84.59,84.63,84.55,84.59,6400.0,58.8084,58.8362,58.7806,58.8084,6400.0
2013-10-24 10:30:00,84.59,84.61,84.54,84.61,13800.0,58.8084,58.8223,58.7737,58.8223,13800.0
2013-10-24 11:00:00,84.57,84.61,84.55,84.55,3300.0,58.7945,58.8223,58.7806,58.7806,3300.0
2013-10-24 11:30:00,84.58,84.59,84.52,84.53,8400.0,58.8015,58.8084,58.7598,58.7667,8400.0
2013-10-24 12:00:00,84.56,84.57,84.52,84.54,18100.0,58.7876,58.7945,58.7598,58.7737,18100.0
2013-10-24 12:30:00,84.53,84.54,84.49,84.54,4500.0,58.7667,58.7737,58.7389,58.7737,4500.0
2013-10-24 13:00:00,84.54,84.58,84.47,84.54,10000.0,58.7737,58.8015,58.725,58.7737,10000.0
2013-10-24 13:30:00,84.51,84.54,84.47,84.47,54800.0,58.7528,58.7737,58.725,58.725,54800.0
2013-10-24 14:00:00,84.51,84.56,84.5,84.5,6500.0,58.7528,58.7876,58.7459,58.7459,6500.0
2013-10-24 14:30:00,84.51,84.51,84.44,84.44,4500.0,58.7528,58.7528,58.7042,58.7042,4500.0
2013-10-24 15:00:00,84.48,84.53,84.45,84.48,13700.0,58.732,58.7667,58.7111,58.732,13700.0
2013-10-24 15:30:00,84.53,84.53,84.45,84.47,6600.0,58.7667,58.7667,58.7111,58.725,6600.0
2013-10-25 09:30:00,84.51,84.58,84.48,84.58,9700.0,58.7528,58.8015,58.732,58.8015,9700.0
2013-10-25 10:00:00,84.57,84.62,84.51,84.55,23000.0,58.7945,58.8293,58.7528,58.7806,23000.0
2013-10-25 10:30:00,84.56,84.62,84.56,84.57,4000.0,58.7876,58.8293,58.7876,58.7945,4000.0
2013-10-25 11:00:00,84.59,84.61,84.53,84.6,5500.0,58.8084,58.8223,58.7667,58.8154,5500.0
2013-10-25 11:30:00,84.54,84.62,84.54,84.6,10000.0,58.7737,58.8293,58.7737,58.8154,10000.0
2013-10-25 12:00:00,84.6,84.6,84.53,84.53,5200.0,58.8154,58.8154,58.7667,58.7667,5200.0
2013-10-25 12:30:00,84.53,84.6,84.53,84.6,5200.0,58.7667,58.8154,58.7667,58.8154,5200.0
2013-10-25 13:00:00,84.58,84.63,84.56,84.58,6300.0,58.8015,58.8362,58.7876,58.8015,6300.0
2013-10-25 13:30:00,84.61,84.63,84.58,84.63,11100.0,58.8223,58.8362,58.8015,58.8362,11100.0
2013-10-25 14:00:00,84.63,84.63,84.53,84.6,18300.0,58.8362,58.8362,58.7667,58.8154,18300.0
2013-10-25 14:30:00,84.6,84.61,84.57,84.61,15400.0,58.8154,58.8223,58.7945,58.8223,15400.0
2013-10-25 15:00:00,84.62,84.63,84.59,84.61,98400.0,58.8293,58.8362,58.8084,58.8223,98400.0
2013-10-25 15:30:00,84.62,84.62,84.57,84.59,10300.0,58.8293,58.8293,58.7945,58.8084,10300.0
2013-10-28 09:30:00,84.47,84.53,84.45,84.48,15700.0,58.725,58.7667,58.7111,58.732,15700.0
2013-10-28 10:00:00,84.55,84.55,84.49,84.54,2900.0,58.7806,58.7806,58.7389,58.7737,2900.0
2013-10-28 10:30:00,84.55,84.56,84.49,84.56,9900.0,58.7806,58.7876,58.7389,58.7876,9900.0
2013-10-28 11:00:00,84.57,84.6,84.52,84.52,11700.0,58.7945,58.8154,58.7598,58.7598,11700.0
2013-10-28 11:30:00,84.56,84.56,84.52,84.53,6300.0,58.7876,58.7876,58.7598,58.7667,6300.0
2013-10-28 12:00:00,84.53,84.55,84.49,84.49,9000.0,58.7667,58.7806,58.7389,58.7389,9000.0
2013-10-28 12:30:00,84.51,84.56,84.49,84.55,144000.0,58.7528,58.7876,58.7389,58.7806,144000.0
2013-10-28 13:00:00,84.53,84.58,84.53,84.56,4400.0,58.7667,58.8015,58.7667,58.7876,4400.0
2013-10-28 13:30:00,84.57,84.61,84.55,84.59,10300.0,58.7945,58.8223,58.7806,58.8084,10300.0
2013-10-28 14:00:00,84.59,84.61,84.56,84.57,18300.0,58.8084,58.8223,58.7876,58.7945,18300.0
2013-10-28 14:30:00,84.61,84.63,84.57,84.58,2200.0,58.8223,58.8362,58.7945,58.8015,2200.0
2013-10-28 15:00:00,84.59,84.59,84.52,84.52,12600.0,58.8084,58.8084,58.7598,58.7598,12600.0
2013-10-28 15:30:00,84.53,84.55,84.51,84.52,11800.0,58.7667,58.7806,58.7528,58.7598,11800.0
2013-10-29 09:30:00,84.45,84.54,84.42,84.54,12100.0,58.7111,58.7737,58.6902,58.7737,12100.0
2013-10-29 10:00:00,84.49,84.55,84.49,84.55,4900.0,58.7389,58.7806,58.7389,58.7806,4900.0
2013-10-29 10:30:00,84.54,84.57,84.51,84.57,7800.0,58.7737,58.7945,58.7528,58.7945,7800.0
2013-10-29 11:00:00,84.55,84.56,84.5,84.52,7000.0,58.7806,58.7876,58.7459,58.7598,7000.0
2013-10-29 11:30:00,84.52,84.56,84.51,84.53,4500.0,58.7598,58.7876,58.7528,58.7667,4500.0
2013-10-29 12:00:00,84.51,84.55,84.5,84.53,34100.0,58.7528,58.7806,58.7459,58.7667,34100.0
2013-10-29 12:30:00,84.54,84.6,84.5,84.59,119300.0,58.7737,58.8154,58.7459,58.8084,119300.0
2013-10-29 13:00:00,84.59,84.59,84.52,84.57,8100.0,58.8084,58.8084,58.7598,58.7945,8100.0
2013-10-29 13:30:00,84.56,84.62,84.55,84.59,6200.0,58.7876,58.8293,58.7806,58.8084,6200.0
2013-10-29 14:00:00,84.62,84.63,84.57,84.62,22800.0,58.8293,58.8362,58.7945,58.8293,22800.0
2013-10-29 14:30:00,84.63,84.64,84.6,84.61,8100.0,58.8362,58.8432,58.8154,58.8223,8100.0
2013-10-29 15:00:00,84.6,84.62,84.6,84.61,13700.0,58.8154,58.8293,58.8154,58.8223,13700.0
2013-10-29 15:30:00,84.6,84.67,84.6,84.67,18300.0,58.8154,58.8641,58.8154,58.8641,18300.0
2013-10-30 09:30:00,84.69,84.75,84.68,84.72,6500.0,58.878,58.9197,58.871,58.8988,6500.0
2013-10-30 10:00:00,84.71,84.77,84.71,84.74,10000.0,58.8919,58.9336,58.8919,58.9127,10000.0
2013-10-30 10:30:00,84.75,84.78,84.72,84.77,17700.0,58.9197,58.9405,58.8988,58.9336,17700.0
2013-10-30 11:00:00,84.76,84.81,84.76,84.8,6400.0,58.9266,58.9614,58.9266,58.9544,6400.0
2013-10-30 11:30:00,84.78,84.82,84.76,84.78,13100.0,58.9405,58.9683,58.9266,58.9405,13100.0
2013-10-30 12:00:00,84.79,84.84,84.77,84.83,103200.0,58.9475,58.9822,58.9336,58.9753,103200.0
2013-10-30 12:30:00,84.84,84.86,84.77,84.79,6100.0,58.9822,58.9961,58.9336,58.9475,6100.0
2013-10-30 13:00:00,84.8,84.84,84.77,84.8,8300.0,58.9544,58.9822,58.9336,58.9544,8300.0
2013-10-30 13:30:00,84.82,84.84,84.75,84.75,2500.0,58.9683,58.9822,58.9197,58.9197,2500.0
2013-10-30 14:00:00,84.83,84.83,84.38,84.42,81300.0,58.9753,58.9753,58.6624,58.6902,81300.0
2013-10-30 14:30:00,84.46,84.55,84.41,84.54,23800.0,58.7181,58.7806,58.6833,58.7737,23800.0
2013-10-30 15:00:00,84.55,84.59,84.53,84.58,20000.0,58.7806,58.8084,58.7667,58.8015,20000.0
2013-10-30 15:30:00,84.57,84.6,84.54,84.57,25200.0,58.7945,58.8154,58.7737,58.7945,25200.0
2013-10-31 09:30:00,84.69,84.71,84.47,84.5,12100.0,58.878,58.8919,58.725,58.7459,12100.0
2013-10-31 10:00:00,84.51,84.52,84.39,84.41,8900.0,58.7528,58.7598,58.6694,58.6833,8900.0
2013-10-31 10:30:00,84.41,84.43,84.37,84.38,1400.0,58.6833,58.6972,58.6555,58.6624,1400.0
2013-10-31 11:00:00,84.36,84.42,84.35,84.35,5300.0,58.6485,58.6902,58.6416,58.6416,5300.0
2013-10-31 11:30:00,84.35,84.42,84.35,84.4,5300.0,58.6416,58.6902,58.6416,58.6763,5300.0
2013-10-31 12:00:00,84.36,84.43,84.36,84.38,6300.0,58.6485,58.6972,58.6485,58.6624,6300.0
2013-10-31 12:30:00,84.43,84.47,84.38,84.38,97500.0,58.6972,58.725,58.6624,58.6624,97500.0
2013-10-31 13:00:00,84.41,84.43,84.35,84.4,21200.0,58.6833,58.6972,58.6416,58.6763,21200.0
2013-10-31 13:30:00,84.4,84.4,84.39,84.4,6500.0,58.6763,58.6763,58.6694,58.6763,6500.0
2013-10-31 14:00:00,84.39,84.47,84.33,84.42,24300.0,58.6694,58.725,58.6277,58.6902,24300.0
2013-10-31 14:30:00,84.44,84.47,84.42,84.46,8500.0,58.7042,58.725,58.6902,58.7181,8500.0
2013-10-31 15:00:00,84.46,84.46,84.42,84.44,5000.0,58.7181,58.7181,58.6902,58.7042,5000.0
2013-10-31 15:30:00,84.44,84.44,84.39,84.39,26400.0,58.7042,58.7042,58.6694,58.6694,26400.0
2013-11-01 09:30:00,84.11,84.17,84.11,84.14,10800.0,58.6226,58.6644,58.6226,58.6435,10800.0
2013-11-01 10:00:00,84.11,84.12,84.0,84.05,6300.0,58.6226,58.6295,58.5459,58.5808,6300.0
2013-11-01 10:30:00,84.02,84.08,84.02,84.04,4600.0,58.5598,58.6017,58.5598,58.5738,4600.0
2013-11-01 11:00:00,84.04,84.06,83.97,83.98,5000.0,58.5738,58.5877,58.525,58.532,5000.0
2013-11-01 11:30:00,83.98,84.03,83.94,83.97,64300.0,58.532,58.5668,58.5041,58.525,64300.0
2013-11-01 12:00:00,83.95,84.02,83.94,84.0,13000.0,58.5111,58.5598,58.5041,58.5459,13000.0
2013-11-01 12:30:00,83.96,84.01,83.94,83.98,3800.0,58.518,58.5529,58.5041,58.532,3800.0
2013-11-01 13:00:00,84.0,84.02,83.9,83.95,7200.0,58.5459,58.5598,58.4762,58.5111,7200.0
2013-11-01 13:30:00,83.95,83.96,83.89,83.95,16300.0,58.5111,58.518,58.4692,58.5111,16300.0
2013-11-01 14:00:00,83.94,83.94,83.86,83.88,18900.0,58.5041,58.5041,58.4483,58.4623,18900.0
2013-11-01 14:30:00,83.88,83.92,83.85,83.89,55600.0,58.4623,58.4901,58.4414,58.4692,55600.0
2013-11-01 15:00:00,83.89,83.9,83.85,83.85,56900.0,58.4692,58.4762,58.4414,58.4414,56900.0
2013-11-01 15:30:00,83.89,83.9,83.85,83.9,22000.0,58.4692,58.4762,58.4414,58.4762,22000.0
2013-11-04 09:30:00,84.03,84.05,83.98,84.05,9000.0,58.5668,58.5808,58.532,58.5808,9000.0
2013-11-04 10:00:00,84.04,84.07,84.02,84.06,5700.0,58.5738,58.5947,58.5598,58.5877,5700.0
2013-11-04 10:30:00,84.07,84.07,83.99,84.0,3800.0,58.5947,58.5947,58.5389,58.5459,3800.0
2013-11-04 11:00:00,84.0,84.0,83.95,83.97,4300.0,58.5459,58.5459,58.5111,58.525,4300.0
2013-11-04 11:30:00,83.98,84.03,83.96,84.0,9100.0,58.532,58.5668,58.518,58.5459,9100.0
2013-11-04 12:00:00,84.0,84.0,83.96,83.98,5300.0,58.5459,58.5459,58.518,58.532,5300.0
2013-11-04 12:30:00,83.96,84.01,83.96,84.01,3200.0,58.518,58.5529,58.518,58.5529,3200.0
2013-11-04 13:00:00,83.98,83.99,83.93,83.94,4300.0,58.532,58.5389,58.4971,58.5041,4300.0
2013-11-04 13:30:00,83.96,83.99,83.94,83.98,6100.0,58.518,58.5389,58.5041,58.532,6100.0
2013-11-04 14:00:00,83.99,83.99,83.95,83.95,9200.0,58.5389,58.5389,58.5111,58.5111,9200.0
2013-11-04 14:30:00,83.97,83.98,83.94,83.95,7800.0,58.525,58.532,58.5041,58.5111,7800.0
2013-11-04 15:00:00,83.95,83.98,83.94,83.96,3700.0,58.5111,58.532,58.5041,58.518,3700.0
2013-11-04 15:30:00,83.97,83.98,83.94,83.98,5200.0,58.525,58.532,58.5041,58.532,5200.0
2013-11-05 09:30:00,83.82,83.83,83.72,83.74,13800.0,58.4205,58.4274,58.3508,58.3647,13800.0
2013-11-05 10:00:00,83.72,83.72,83.6,83.6,20900.0,58.3508,58.3508,58.2671,58.2671,20900.0
2013-11-05 10:30:00,83.68,83.7,83.63,83.7,7000.0,58.3229,58.3368,58.288,58.3368,7000.0
2013-11-05 11:00:00,83.67,83.68,83.61,83.64,14000.0,58.3159,58.3229,58.2741,58.295,14000.0
2013-11-05 11:30:00,83.64,83.64,83.55,83.58,13000.0,58.295,58.295,58.2323,58.2532,13000.0
2013-11-05 12:00:00,83.6,83.69,83.58,83.67,16200.0,58.2671,58.3298,58.2532,58.3159,16200.0
2013-11-05 12:30:00,83.7,83.73,83.66,83.67,254700.0,58.3368,58.3577,58.3089,58.3159,254700.0
2013-11-05 13:00:00,83.67,83.75,83.67,83.71,10500.0,58.3159,58.3717,58.3159,58.3438,10500.0
2013-11-05 13:30:00,83.71,83.71,83.66,83.7,3700.0,58.3438,58.3438,58.3089,58.3368,3700.0
2013-11-05 14:00:00,83.69,83.73,83.65,83.68,29200.0,58.3298,58.3577,58.302,58.3229,29200.0
2013-11-05 14:30:00,83.69,83.71,83.63,83.65,10300.0,58.3298,58.3438,58.288,58.302,10300.0
2013-11-05 15:00:00,83.65,83.67,83.62,83.65,16100.0,58.302,58.3159,58.2811,58.302,16100.0
2013-11-05 15:30:00,83.63,83.67,83.62,83.63,23200.0,58.288,58.3159,58.2811,58.288,23200.0
2013-11-06 09:30:00,83.84,83.85,83.77,83.85,9300.0,58.4344,58.4414,58.3856,58.4414,9300.0
2013-11-06 10:00:00,83.85,83.85,83.78,83.84,9800.0,58.4414,58.4414,58.3926,58.4344,9800.0
2013-11-06 10:30:00,83.8,83.85,83.78,83.83,10300.0,58.4065,58.4414,58.3926,58.4274,10300.0
2013-11-06 11:00:00,83.83,83.87,83.79,83.87,9900.0,58.4274,58.4553,58.3995,58.4553,9900.0
2013-11-06 11:30:00,83.87,83.92,83.85,83.87,2700.0,58.4553,58.4901,58.4414,58.4553,2700.0
2013-11-06 12:00:00,83.9,83.91,83.85,83.87,2700.0,58.4762,58.4832,58.4414,58.4553,2700.0
2013-11-06 12:30:00,83.87,83.9,83.85,83.89,5000.0,58.4553,58.4762,58.4414,58.4692,5000.0
2013-11-06 13:00:00,83.87,83.91,83.85,83.88,3100.0,58.4553,58.4832,58.4414,58.4623,3100.0
2013-11-06 13:30:00,83.9,83.91,83.88,83.88,5800.0,58.4762,58.4832,58.4623,58.4623,5800.0
2013-11-06 14:00:00,83.91,83.91,83.84,83.84,88400.0,58.4832,58.4832,58.4344,58.4344,88400.0
2013-11-06 14:30:00,83.84,83.88,83.84,83.86,11300.0,58.4344,58.4623,58.4344,58.4483,11300.0
2013-11-06 15:00:00,83.85,83.88,83.84,83.84,7200.0,58.4414,58.4623,58.4344,58.4344,7200.0
2013-11-06 15:30:00,83.84,83.86,83.82,83.86,8200.0,58.4344,58.4483,58.4205,58.4483,8200.0
2013-11-07 09:30:00,84.03,84.09,83.95,84.03,10900.0,58.5668,58.6086,58.5111,58.5668,10900.0
2013-11-07 10:00:00,83.94,84.08,83.94,83.99,3800.0,58.5041,58.6017,58.5041,58.5389,3800.0
2013-11-07 10:30:00,83.95,84.02,83.95,84.0,3200.0,58.5111,58.5598,58.5111,58.5459,3200.0
2013-11-07 11:00:00,84.03,84.09,83.97,84.02,8900.0,58.5668,58.6086,58.525,58.5598,8900.0
2013-11-07 11:30:00,84.05,84.07,84.01,84.07,1900.0,58.5808,58.5947,58.5529,58.5947,1900.0
2013-11-07 12:00:00,84.08,84.13,84.05,84.06,81200.0,58.6017,58.6365,58.5808,58.5877,81200.0
2013-11-07 12:30:00,84.04,84.08,84.03,84.06,1600.0,58.5738,58.6017,58.5668,58.5877,1600.0
2013-11-07 13:00:00,84.05,84.09,83.97,84.09,8600.0,58.5808,58.6086,58.525,58.6086,8600.0
2013-11-07 13:30:00,84.08,84.1,84.01,84.1,2700.0,58.6017,58.6156,58.5529,58.6156,2700.0
2013-11-07 14:00:00,84.03,84.1,84.0,84.0,6000.0,58.5668,58.6156,58.5459,58.5459,6000.0
2013-11-07 14:30:00,84.06,84.07,83.98,84.04,5900.0,58.5877,58.5947,58.532,58.5738,5900.0
2013-11-07 15:00:00,83.99,84.07,83.99,84.0,5500.0,58.5389,58.5947,58.5389,58.5459,5500.0
2013-11-07 15:30:00,84.04,84.08,83.99,84.0,8100.0,58.5738,58.6017,58.5389,58.5459,8100.0
2013-11-08 09:30:00,83.45,83.46,83.39,83.44,13200.0,58.1626,58.1695,58.1208,58.1556,13200.0
2013-11-08 10:00:00,83.43,83.43,83.3,83.32,31100.0,58.1486,58.1486,58.058,58.072,31100.0
2013-11-08 10:30:00,83.32,83.41,83.31,83.4,7400.0,58.072,58.1347,58.065,58.1277,7400.0
2013-11-08 11:00:00,83.4,83.41,83.36,83.37,3800.0,58.1277,58.1347,58.0998,58.1068,3800.0
2013-11-08 11:30:00,83.37,83.41,83.37,83.4,2700.0,58.1068,58.1347,58.1068,58.1277,2700.0
2013-11-08 12:00:00,83.42,83.42,83.38,83.39,48800.0,58.1417,58.1417,58.1138,58.1208,48800.0
2013-11-08 12:30:00,83.38,83.41,83.38,83.38,3700.0,58.1138,58.1347,58.1138,58.1138,3700.0
2013-11-08 13:00:00,83.4,83.44,83.39,83.4,2600.0,58.1277,58.1556,58.1208,58.1277,2600.0
2013-11-08 13:30:00,83.39,83.4,83.35,83.35,6700.0,58.1208,58.1277,58.0929,58.0929,6700.0
2013-11-08 14:00:00,83.35,83.38,83.35,83.38,7500.0,58.0929,58.1138,58.0929,58.1138,7500.0
2013-11-08 14:30:00,83.38,83.39,83.36,83.38,9900.0,58.1138,58.1208,58.0998,58.1138,9900.0
2013-11-08 15:00:00,83.38,83.41,83.34,83.39,12100.0,58.1138,58.1347,58.0859,58.1208,12100.0
2013-11-08 15:30:00,83.37,83.39,83.33,83.33,7600.0,58.1068,58.1208,58.0789,58.0789,7600.0
2013-11-11 09:30:00,83.37,83.46,83.22,83.37,10200.0,58.1068,58.1695,58.0023,58.1068,10200.0
2013-11-11 10:00:00,83.43,83.44,83.36,83.43,1900.0,58.1486,58.1556,58.0998,58.1486,1900.0
2013-11-11 10:30:00,83.44,83.44,83.38,83.43,4700.0,58.1556,58.1556,58.1138,58.1486,4700.0
2013-11-11 11:00:00,83.4,83.42,83.33,83.41,13400.0,58.1277,58.1417,58.0789,58.1347,13400.0
2013-11-11 11:30:00,83.37,83.42,83.33,83.39,5500.0,58.1068,58.1417,58.0789,58.1208,5500.0
2013-11-11 12:00:00,83.38,83.42,83.33,83.39,7900.0,58.1138,58.1417,58.0789,58.1208,7900.0
2013-11-11 12:30:00,83.38,83.41,83.36,83.4,5100.0,58.1138,58.1347,58.0998,58.1277,5100.0
2013-11-11 13:00:00,83.39,83.39,83.31,83.31,4100.0,58.1208,58.1208,58.065,58.065,4100.0
2013-11-11 13:30:00,83.34,83.38,83.31,83.38,7100.0,58.0859,58.1138,58.065,58.1138,7100.0
2013-11-11 14:00:00,83.31,83.4,83.31,83.36,283100.0,58.065,58.1277,58.065,58.0998,283100.0
2013-11-11 14:30:00,83.37,83.4,83.35,83.35,6200.0,58.1068,58.1277,58.0929,58.0929,6200.0
2013-11-11 15:00:00,83.39,83.4,83.34,83.34,10300.0,58.1208,58.1277,58.0859,58.0859,10300.0
2013-11-11 15:30:00,83.38,83.39,83.32,83.34,19100.0,58.1138,58.1208,58.072,58.0859,19100.0
2013-11-12 09:30:00,83.29,83.33,83.24,83.32,16600.0,58.0511,58.0789,58.0162,58.072,16600.0
2013-11-12 10:00:00,83.32,83.36,83.29,83.31,4500.0,58.072,58.0998,58.0511,58.065,4500.0
2013-11-12 10:30:00,83.33,83.35,83.29,83.35,9700.0,58.0789,58.0929,58.0511,58.0929,9700.0
2013-11-12 11:00:00,83.34,83.34,83.18,83.27,23100.0,58.0859,58.0859,57.9744,58.0371,23100.0
2013-11-12 11:30:00,83.28,83.28,83.22,83.24,10000.0,58.0441,58.0441,58.0023,58.0162,10000.0
2013-11-12 12:00:00,83.24,83.28,83.18,83.23,130500.0,58.0162,58.0441,57.9744,58.0092,130500.0
2013-11-12 12:30:00,83.29,83.32,83.23,83.29,3400.0,58.0511,58.072,58.0092,58.0511,3400.0
2013-11-12 13:00:00,83.3,83.3,83.23,83.25,3100.0,58.058,58.058,58.0092,58.0232,3100.0
2013-11-12 13:30:00,83.23,83.31,83.23,83.24,2500.0,58.0092,58.065,58.0092,58.0162,2500.0
2013-11-12 14:00:00,83.25,83.29,83.23,83.26,4800.0,58.0232,58.0511,58.0092,58.0301,4800.0
2013-11-12 14:30:00,83.25,83.33,83.25,83.31,4300.0,58.0232,58.0789,58.0232,58.065,4300.0
2013-11-12 15:00:00,83.31,83.31,83.26,83.26,10400.0,58.065,58.065,58.0301,58.0301,10400.0
2013-11-12 15:30:00,83.26,83.3,83.26,83.3,9900.0,58.0301,58.058,58.0301,58.058,9900.0
2013-11-13 09:30:00,83.48,83.49,83.42,83.46,4600.0,58.1835,58.1904,58.1417,58.1695,4600.0
2013-11-13 10:00:00,83.44,83.48,83.44,83.48,8300.0,58.1556,58.1835,58.1556,58.1835,8300.0
2013-11-13 10:30:00,83.45,83.48,83.44,83.47,4800.0,58.1626,58.1835,58.1556,58.1765,4800.0
2013-11-13 11:00:00,83.47,83.5,83.44,83.46,19400.0,58.1765,58.1974,58.1556,58.1695,19400.0
2013-11-13 11:30:00,83.44,83.49,83.44,83.48,4100.0,58.1556,58.1904,58.1556,58.1835,4100.0
2013-11-13 12:00:00,83.48,83.5,83.46,83.48,3500.0,58.1835,58.1974,58.1695,58.1835,3500.0
2013-11-13 12:30:00,83.5,83.55,83.46,83.53,83000.0,58.1974,58.2323,58.1695,58.2183,83000.0
2013-11-13 13:00:00,83.55,83.57,83.5,83.57,8600.0,58.2323,58.2462,58.1974,58.2462,8600.0
2013-11-13 13:30:00,83.52,83.57,83.51,83.53,9300.0,58.2114,58.2462,58.2044,58.2183,9300.0
2013-11-13 14:00:00,83.52,83.6,83.52,83.59,4300.0,58.2114,58.2671,58.2114,58.2601,4300.0
2013-11-13 14:30:00,83.6,83.6,83.53,83.55,6800.0,58.2671,58.2671,58.2183,58.2323,6800.0
2013-11-13 15:00:00,83.56,83.58,83.51,83.54,5100.0,58.2392,58.2532,58.2044,58.2253,5100.0
2013-11-13 15:30:00,83.51,83.54,83.51,83.53,15600.0,58.2044,58.2253,58.2044,58.2183,15600.0
2013-11-14 09:30:00,83.61,83.68,83.6,83.66,15200.0,58.2741,58.3229,58.2671,58.3089,15200.0
2013-11-14 10:00:00,83.65,83.78,83.64,83.74,25500.0,58.302,58.3926,58.295,58.3647,25500.0
2013-11-14 10:30:00,83.69,83.79,83.68,83.77,10900.0,58.3298,58.3995,58.3229,58.3856,10900.0
2013-11-14 11:00:00,83.77,83.89,83.76,83.86,18300.0,58.3856,58.4692,58.3786,58.4483,18300.0
2013-11-14 11:30:00,83.84,83.84,83.76,83.78,7800.0,58.4344,58.4344,58.3786,58.3926,7800.0
2013-11-14 12:00:00,83.81,83.87,83.79,83.8,72600.0,58.4135,58.4553,58.3995,58.4065,72600.0
2013-11-14 12:30:00,83.8,83.84,83.79,83.79,6700.0,58.4065,58.4344,58.3995,58.3995,6700.0
2013-11-14 13:00:00,83.77,83.81,83.74,83.74,9000.0,58.3856,58.4135,58.3647,58.3647,9000.0
2013-11-14 13:30:00,83.74,83.76,83.69,83.69,9800.0,58.3647,58.3786,58.3298,58.3298,9800.0
2013-11-14 14:00:00,83.69,83.77,83.69,83.72,2200.0,58.3298,58.3856,58.3298,58.3508,2200.0
2013-11-14 14:30:00,83.73,83.82,83.72,83.82,9900.0,58.3577,58.4205,58.3508,58.4205,9900.0
2013-11-14 15:00:00,83.8,83.84,83.77,83.79,9500.0,58.4065,58.4344,58.3856,58.3995,9500.0
2013-11-14 15:30:00,83.8,83.84,83.8,83.84,7600.0,58.4065,58.4344,58.4065,58.4344,7600.0
2013-11-15 09:30:00,83.9,83.9,83.84,83.88,9300.0,58.4762,58.4762,58.4344,58.4623,9300.0
2013-11-15 10:00:00,83.88,83.88,83.8,83.8,5300.0,58.4623,58.4623,58.4065,58.4065,5300.0
2013-11-15 10:30:00,83.76,83.79,83.73,83.79,16100.0,58.3786,58.3995,58.3577,58.3995,16100.0
2013-11-15 11:00:00,83.79,83.81,83.62,83.78,21500.0,58.3995,58.4135,58.2811,58.3926,21500.0
2013-11-15 11:30:00,83.76,83.82,83.76,83.78,8300.0,58.3786,58.4205,58.3786,58.3926,8300.0
2013-11-15 12:00:00,83.81,83.83,83.77,83.8,57400.0,58.4135,58.4274,58.3856,58.4065,57400.0
2013-11-15 12:30:00,83.81,83.82,83.8,83.82,1100.0,58.4135,58.4205,58.4065,58.4205,1100.0
2013-11-15 13:00:00,83.8,83.81,83.79,83.81,6700.0,58.4065,58.4135,58.3995,58.4135,6700.0
2013-11-15 13:30:00,83.81,83.83,83.79,83.79,7700.0,58.4135,58.4274,58.3995,58.3995,7700.0
2013-11-15 14:00:00,83.79,83.81,83.78,83.78,7900.0,58.3995,58.4135,58.3926,58.3926,7900.0
2013-11-15 14:30:00,83.79,83.81,83.78,83.8,6200.0,58.3995,58.4135,58.3926,58.4065,6200.0
2013-11-15 15:00:00,83.8,83.82,83.78,83.79,35700.0,58.4065,58.4205,58.3926,58.3995,35700.0
2013-11-15 15:30:00,83.78,83.85,83.78,83.84,9000.0,58.3926,58.4414,58.3926,58.4344,9000.0
2013-11-18 09:30:00,83.84,83.93,83.84,83.9,20200.0,58.4344,58.4971,58.4344,58.4762,20200.0
2013-11-18 10:00:00,83.9,84.01,83.9,84.01,34000.0,58.4762,58.5529,58.4762,58.5529,34000.0
2013-11-18 10:30:00,84.0,84.01,83.96,83.96,6500.0,58.5459,58.5529,58.518,58.518,6500.0
2013-11-18 11:00:00,84.0,84.0,83.98,83.99,5700.0,58.5459,58.5459,58.532,58.5389,5700.0
2013-11-18 11:30:00,83.99,83.99,83.95,83.95,3800.0,58.5389,58.5389,58.5111,58.5111,3800.0
2013-11-18 12:00:00,83.98,84.0,83.95,83.96,47100.0,58.532,58.5459,58.5111,58.518,47100.0
2013-11-18 12:30:00,83.96,83.98,83.92,83.98,1400.0,58.518,58.532,58.4901,58.532,1400.0
2013-11-18 13:00:00,84.0,84.02,83.97,83.97,7200.0,58.5459,58.5598,58.525,58.525,7200.0
2013-11-18 13:30:00,84.03,84.03,83.97,84.01,3000.0,58.5668,58.5668,58.525,58.5529,3000.0
2013-11-18 14:00:00,84.02,84.02,83.94,84.0,7600.0,58.5598,58.5598,58.5041,58.5459,7600.0
2013-11-18 14:30:00,83.96,84.0,83.94,83.97,11600.0,58.518,58.5459,58.5041,58.525,11600.0
2013-11-18 15:00:00,83.95,84.03,83.95,84.02,2800.0,58.5111,58.5668,58.5111,58.5598,2800.0
2013-11-18 15:30:00,83.97,84.02,83.97,84.0,15200.0,58.525,58.5598,58.525,58.5459,15200.0
2013-11-19 09:30:00,83.87,83.91,83.86,83.89,15200.0,58.4553,58.4832,58.4483,58.4692,15200.0
2013-11-19 10:00:00,83.9,83.93,83.87,83.91,6300.0,58.4762,58.4971,58.4553,58.4832,6300.0
2013-11-19 10:30:00,83.91,83.92,83.86,83.87,6700.0,58.4832,58.4901,58.4483,58.4553,6700.0
2013-11-19 11:00:00,83.89,83.89,83.82,83.87,17300.0,58.4692,58.4692,58.4205,58.4553,17300.0
2013-11-19 11:30:00,83.86,83.88,83.82,83.82,4700.0,58.4483,58.4623,58.4205,58.4205,4700.0
2013-11-19 12:00:00,83.83,83.88,83.82,83.84,26300.0,58.4274,58.4623,58.4205,58.4344,26300.0
2013-11-19 12:30:00,83.84,83.89,83.82,83.86,33700.0,58.4344,58.4692,58.4205,58.4483,33700.0
2013-11-19 13:00:00,83.87,83.87,83.8,83.83,36500.0,58.4553,58.4553,58.4065,58.4274,36500.0
2013-11-19 13:30:00,83.83,83.87,83.76,83.77,25800.0,58.4274,58.4553,58.3786,58.3856,25800.0
2013-11-19 14:00:00,83.77,83.81,83.73,83.73,37200.0,58.3856,58.4135,58.3577,58.3577,37200.0
2013-11-19 14:30:00,83.73,83.76,83.68,83.7,131900.0,58.3577,58.3786,58.3229,58.3368,131900.0
2013-11-19 15:00:00,83.7,83.74,83.69,83.72,97100.0,58.3368,58.3647,58.3298,58.3508,97100.0
2013-11-19 15:30:00,83.7,83.73,83.68,83.72,52000.0,58.3368,58.3577,58.3229,58.3508,52000.0
2013-11-20 09:30:00,83.66,83.71,83.64,83.69,9300.0,58.3089,58.3438,58.295,58.3298,9300.0
2013-11-20 10:00:00,83.74,83.83,83.65,83.77,7900.0,58.3647,58.4274,58.302,58.3856,7900.0
2013-11-20 10:30:00,83.8,83.84,83.71,83.82,3800.0,58.4065,58.4344,58.3438,58.4205,3800.0
2013-11-20 11:00:00,83.78,83.81,83.73,83.77,4500.0,58.3926,58.4135,58.3577,58.3856,4500.0
2013-11-20 11:30:00,83.73,83.76,83.68,83.71,5500.0,58.3577,58.3786,58.3229,58.3438,5500.0
2013-11-20 12:00:00,83.74,83.77,83.67,83.73,3600.0,58.3647,58.3856,58.3159,58.3577,3600.0
2013-11-20 12:30:00,83.67,83.67,83.61,83.61,44800.0,58.3159,58.3159,58.2741,58.2741,44800.0
2013-11-20 13:00:00,83.57,83.62,83.53,83.53,10700.0,58.2462,58.2811,58.2183,58.2183,10700.0
2013-11-20 13:30:00,83.52,83.56,83.52,83.54,7600.0,58.2114,58.2392,58.2114,58.2253,7600.0
2013-11-20 14:00:00,83.51,83.64,83.43,83.61,44100.0,58.2044,58.295,58.1486,58.2741,44100.0
2013-11-20 14:30:00,83.56,83.56,83.4,83.4,8900.0,58.2392,58.2392,58.1277,58.1277,8900.0
2013-11-20 15:00:00,83.39,83.44,83.37,83.42,5300.0,58.1208,58.1556,58.1068,58.1417,5300.0
2013-11-20 15:30:00,83.41,83.43,83.35,83.42,10900.0,58.1347,58.1486,58.0929,58.1417,10900.0
2013-11-21 09:30:00,83.29,83.3,83.17,83.17,5800.0,58.0511,58.058,57.9674,57.9674,5800.0
2013-11-21 10:00:00,83.2,83.36,83.18,83.32,12300.0,57.9883,58.0998,57.9744,58.072,12300.0
2013-11-21 10:30:00,83.35,83.39,83.28,83.39,6400.0,58.0929,58.1208,58.0441,58.1208,6400.0
2013-11-21 11:00:00,83.36,83.44,83.33,83.42,15000.0,58.0998,58.1556,58.0789,58.1417,15000.0
2013-11-21 11:30:00,83.47,83.47,83.42,83.47,3000.0,58.1765,58.1765,58.1417,58.1765,3000.0
2013-11-21 12:00:00,83.44,83.48,83.43,83.46,11900.0,58.1556,58.1835,58.1486,58.1695,11900.0
2013-11-21 12:30:00,83.45,83.5,83.41,83.41,222300.0,58.1626,58.1974,58.1347,58.1347,222300.0
2013-11-21 13:00:00,83.4,83.47,83.37,83.42,10600.0,58.1277,58.1765,58.1068,58.1417,10600.0
2013-11-21 13:30:00,83.42,83.42,83.38,83.38,10900.0,58.1417,58.1417,58.1138,58.1138,10900.0
2013-11-21 14:00:00,83.4,83.47,83.4,83.47,3600.0,58.1277,58.1765,58.1277,58.1765,3600.0
2013-11-21 14:30:00,83.5,83.5,83.45,83.45,11300.0,58.1974,58.1974,58.1626,58.1626,11300.0
2013-11-21 15:00:00,83.46,83.47,83.43,83.44,7800.0,58.1695,58.1765,58.1486,58.1556,7800.0
2013-11-21 15:30:00,83.45,83.46,83.39,83.41,25500.0,58.1626,58.1695,58.1208,58.1347,25500.0
2013-11-22 09:30:00,83.47,83.55,83.47,83.52,4300.0,58.1765,58.2323,58.1765,58.2114,4300.0
2013-11-22 10:00:00,83.51,83.54,83.5,83.51,3900.0,58.2044,58.2253,58.1974,58.2044,3900.0
2013-11-22 10:30:00,83.54,83.56,83.5,83.53,8800.0,58.2253,58.2392,58.1974,58.2183,8800.0
2013-11-22 11:00:00,83.51,83.56,83.47,83.51,6100.0,58.2044,58.2392,58.1765,58.2044,6100.0
2013-11-22 11:30:00,83.53,83.61,83.51,83.61,20000.0,58.2183,58.2741,58.2044,58.2741,20000.0
2013-11-22 12:00:00,83.58,83.63,83.56,83.57,7900.0,58.2532,58.288,58.2392,58.2462,7900.0
2013-11-22 12:30:00,83.56,83.61,83.53,83.6,18600.0,58.2392,58.2741,58.2183,58.2671,18600.0
2013-11-22 13:00:00,83.58,83.6,83.57,83.58,148100.0,58.2532,58.2671,58.2462,58.2532,148100.0
2013-11-22 13:30:00,83.59,83.6,83.57,83.6,11800.0,58.2601,58.2671,58.2462,58.2671,11800.0
2013-11-22 14:00:00,83.58,83.63,83.58,83.58,11500.0,58.2532,58.288,58.2532,58.2532,11500.0
2013-11-22 14:30:00,83.56,83.62,83.56,83.61,5000.0,58.2392,58.2811,58.2392,58.2741,5000.0
2013-11-22 15:00:00,83.56,83.62,83.56,83.6,6900.0,58.2392,58.2811,58.2392,58.2671,6900.0
2013-11-22 15:30:00,83.59,83.61,83.56,83.56,11300.0,58.2601,58.2741,58.2392,58.2392,11300.0
2013-11-25 09:30:00,83.63,83.75,83.63,83.73,19800.0,58.288,58.3717,58.288,58.3577,19800.0
2013-11-25 10:00:00,83.75,83.79,83.72,83.73,16100.0,58.3717,58.3995,58.3508,58.3577,16100.0
2013-11-25 10:30:00,83.77,83.78,83.72,83.75,7300.0,58.3856,58.3926,58.3508,58.3717,7300.0
2013-11-25 11:00:00,83.71,83.76,83.7,83.72,4500.0,58.3438,58.3786,58.3368,58.3508,4500.0
2013-11-25 11:30:00,83.71,83.76,83.69,83.75,13000.0,58.3438,58.3786,58.3298,58.3717,13000.0
2013-11-25 12:00:00,83.75,83.76,83.72,83.72,12700.0,58.3717,58.3786,58.3508,58.3508,12700.0
2013-11-25 12:30:00,83.72,83.75,83.67,83.72,133900.0,58.3508,58.3717,58.3159,58.3508,133900.0
2013-11-25 13:00:00,83.71,83.72,83.67,83.72,12200.0,58.3438,58.3508,58.3159,58.3508,12200.0
2013-11-25 13:30:00,83.71,83.72,83.69,83.69,6200.0,58.3438,58.3508,58.3298,58.3298,6200.0
2013-11-25 14:00:00,83.7,83.72,83.66,83.71,26400.0,58.3368,58.3508,58.3089,58.3438,26400.0
2013-11-25 14:30:00,83.71,83.72,83.68,83.69,11100.0,58.3438,58.3508,58.3229,58.3298,11100.0
2013-11-25 15:00:00,83.68,83.72,83.68,83.72,11900.0,58.3229,58.3508,58.3229,58.3508,11900.0
2013-11-25 15:30:00,83.7,83.79,83.69,83.79,14700.0,58.3368,58.3995,58.3298,58.3995,14700.0
2013-11-26 09:30:00,83.74,83.83,83.74,83.82,19600.0,58.3647,58.4274,58.3647,58.4205,19600.0
2013-11-26 10:00:00,83.84,83.87,83.8,83.87,3900.0,58.4344,58.4553,58.4065,58.4553,3900.0
2013-11-26 10:30:00,83.86,83.87,83.79,83.79,9900.0,58.4483,58.4553,58.3995,58.3995,9900.0
2013-11-26 11:00:00,83.8,83.85,83.79,83.83,6100.0,58.4065,58.4414,58.3995,58.4274,6100.0
2013-11-26 11:30:00,83.84,83.9,83.82,83.87,6000.0,58.4344,58.4762,58.4205,58.4553,6000.0
2013-11-26 12:00:00,83.91,83.92,83.85,83.86,8200.0,58.4832,58.4901,58.4414,58.4483,8200.0
2013-11-26 12:30:00,83.9,83.9,83.86,83.9,7100.0,58.4762,58.4762,58.4483,58.4762,7100.0
2013-11-26 13:00:00,83.92,83.93,83.89,83.9,7600.0,58.4901,58.4971,58.4692,58.4762,7600.0
2013-11-26 13:30:00,83.92,83.92,83.86,83.86,5800.0,58.4901,58.4901,58.4483,58.4483,5800.0
2013-11-26 14:00:00,83.9,83.91,83.85,83.9,12100.0,58.4762,58.4832,58.4414,58.4762,12100.0
2013-11-26 14:30:00,83.91,83.95,83.89,83.93,10700.0,58.4832,58.5111,58.4692,58.4971,10700.0
2013-11-26 15:00:00,83.92,83.95,83.87,83.88,8300.0,58.4901,58.5111,58.4553,58.4623,8300.0
2013-11-26 15:30:00,83.88,83.9,83.84,83.85,6600.0,58.4623,58.4762,58.4344,58.4414,6600.0
2013-11-27 09:30:00,83.85,83.85,83.69,83.73,22200.0,58.4414,58.4414,58.3298,58.3577,22200.0
2013-11-27 10:00:00,83.74,83.74,83.69,83.69,10100.0,58.3647,58.3647,58.3298,58.3298,10100.0
2013-11-27 10:30:00,83.72,83.72,83.69,83.7,2200.0,58.3508,58.3508,58.3298,58.3368,2200.0
2013-11-27 11:00:00,83.71,83.75,83.68,83.7,12000.0,58.3438,58.3717,58.3229,58.3368,12000.0
2013-11-27 11:30:00,83.69,83.69,83.59,83.64,23200.0,58.3298,58.3298,58.2601,58.295,23200.0
2013-11-27 12:00:00,83.61,83.63,83.55,83.6,9000.0,58.2741,58.288,58.2323,58.2671,9000.0
2013-11-27 12:30:00,83.58,83.64,83.58,83.64,103800.0,58.2532,58.295,58.2532,58.295,103800.0
2013-11-27 13:00:00,83.63,83.69,83.63,83.69,16900.0,58.288,58.3298,58.288,58.3298,16900.0
2013-11-27 13:30:00,83.68,83.72,83.66,83.66,4700.0,58.3229,58.3508,58.3089,58.3089,4700.0
2013-11-27 14:00:00,83.66,83.72,83.65,83.69,48200.0,58.3089,58.3508,58.302,58.3298,48200.0
2013-11-27 14:30:00,83.71,83.75,83.68,83.74,6400.0,58.3438,58.3717,58.3229,58.3647,6400.0
2013-11-27 15:00:00,83.74,83.75,83.7,83.72,7000.0,58.3647,58.3717,58.3368,58.3508,7000.0
2013-11-27 15:30:00,83.7,83.77,83.7,83.72,8100.0,58.3368,58.3856,58.3368,58.3508,8100.0
2013-11-29 09:30:00,83.72,83.72,83.62,83.67,4500.0,58.3508,58.3508,58.2811,58.3159,4500.0
2013-11-29 10:00:00,83.67,83.7,83.65,83.69,9800.0,58.3159,58.3368,58.302,58.3298,9800.0
2013-11-29 10:30:00,83.69,83.72,83.67,83.68,3300.0,58.3298,58.3508,58.3159,58.3229,3300.0
2013-11-29 11:00:00,83.67,83.7,83.65,83.66,11700.0,58.3159,58.3368,58.302,58.3089,11700.0
2013-11-29 11:30:00,83.67,83.72,83.66,83.72,6900.0,58.3159,58.3508,58.3089,58.3508,6900.0
2013-11-29 12:00:00,83.73,83.73,83.66,83.71,16200.0,58.3577,58.3577,58.3089,58.3438,16200.0
2013-11-29 12:30:00,83.72,83.75,83.68,83.72,21000.0,58.3508,58.3717,58.3229,58.3508,21000.0
2013-12-02 09:30:00,83.36,83.42,83.3,83.37,5100.0,58.2445,58.2864,58.2026,58.2515,5100.0
2013-12-02 10:00:00,83.33,83.33,83.22,83.26,67300.0,58.2236,58.2236,58.1467,58.1747,67300.0
2013-12-02 10:30:00,83.26,83.27,83.23,83.25,6500.0,58.1747,58.1816,58.1537,58.1677,6500.0
2013-12-02 11:00:00,83.26,83.3,83.21,83.24,33200.0,58.1747,58.2026,58.1397,58.1607,33200.0
2013-12-02 11:30:00,83.25,83.25,83.19,83.21,12300.0,58.1677,58.1677,58.1257,58.1397,12300.0
2013-12-02 12:00:00,83.23,83.24,83.2,83.24,2300.0,58.1537,58.1607,58.1327,58.1607,2300.0
2013-12-02 12:30:00,83.2,83.28,83.2,83.22,88600.0,58.1327,58.1886,58.1327,58.1467,88600.0
2013-12-02 13:00:00,83.23,83.28,83.19,83.22,6500.0,58.1537,58.1886,58.1257,58.1467,6500.0
2013-12-02 13:30:00,83.23,83.26,83.18,83.21,5400.0,58.1537,58.1747,58.1188,58.1397,5400.0
2013-12-02 14:00:00,83.2,83.26,83.2,83.23,5300.0,58.1327,58.1747,58.1327,58.1537,5300.0
2013-12-02 14:30:00,83.25,83.26,83.21,83.22,16800.0,58.1677,58.1747,58.1397,58.1467,16800.0
2013-12-02 15:00:00,83.25,83.25,83.18,83.2,15400.0,58.1677,58.1677,58.1188,58.1327,15400.0
2013-12-02 15:30:00,83.2,83.26,83.2,83.24,15300.0,58.1327,58.1747,58.1327,58.1607,15300.0
2013-12-03 09:30:00,83.36,83.43,83.33,83.34,11000.0,58.2445,58.2934,58.2236,58.2306,11000.0
2013-12-03 10:00:00,83.34,83.37,83.33,83.37,17900.0,58.2306,58.2515,58.2236,58.2515,17900.0
2013-12-03 10:30:00,83.36,83.38,83.35,83.37,8700.0,58.2445,58.2585,58.2375,58.2515,8700.0
2013-12-03 11:00:00,83.37,83.41,83.33,83.4,10500.0,58.2515,58.2795,58.2236,58.2725,10500.0
2013-12-03 11:30:00,83.4,83.45,83.4,83.42,3400.0,58.2725,58.3074,58.2725,58.2864,3400.0
2013-12-03 12:00:00,83.43,83.46,83.41,83.42,16500.0,58.2934,58.3144,58.2795,58.2864,16500.0
2013-12-03 12:30:00,83.42,83.42,83.37,83.39,18400.0,58.2864,58.2864,58.2515,58.2655,18400.0
2013-12-03 13:00:00,83.4,83.4,83.35,83.37,41300.0,58.2725,58.2725,58.2375,58.2515,41300.0
2013-12-03 13:30:00,83.36,83.4,83.33,83.33,14300.0,58.2445,58.2725,58.2236,58.2236,14300.0
2013-12-03 14:00:00,83.35,83.4,83.33,83.36,15400.0,58.2375,58.2725,58.2236,58.2445,15400.0
2013-12-03 14:30:00,83.36,83.4,83.32,83.37,20500.0,58.2445,58.2725,58.2166,58.2515,20500.0
2013-12-03 15:00:00,83.37,83.37,83.33,83.36,113500.0,58.2515,58.2515,58.2236,58.2445,113500.0
2013-12-03 15:30:00,83.33,83.35,83.3,83.31,26600.0,58.2236,58.2375,58.2026,58.2096,26600.0
2013-12-04 09:30:00,83.01,83.08,83.01,83.08,7900.0,58.0,58.0489,58.0,58.0489,7900.0
2013-12-04 10:00:00,83.09,83.17,83.09,83.14,3900.0,58.0559,58.1118,58.0559,58.0908,3900.0
2013-12-04 10:30:00,83.1,83.14,83.07,83.07,9100.0,58.0629,58.0908,58.0419,58.0419,9100.0
2013-12-04 11:00:00,83.07,83.14,83.04,83.05,11500.0,58.0419,58.0908,58.0209,58.0279,11500.0
2013-12-04 11:30:00,83.04,83.06,83.02,83.05,16700.0,58.0209,58.0349,58.007,58.0279,16700.0
2013-12-04 12:00:00,83.04,83.09,83.04,83.09,84600.0,58.0209,58.0559,58.0209,58.0559,84600.0
2013-12-04 12:30:00,83.07,83.09,83.05,83.05,7000.0,58.0419,58.0559,58.0279,58.0279,7000.0
2013-12-04 13:00:00,83.05,83.09,83.01,83.04,7700.0,58.0279,58.0559,58.0,58.0209,7700.0
2013-12-04 13:30:00,83.09,83.1,83.04,83.07,5200.0,58.0559,58.0629,58.0209,58.0419,5200.0
2013-12-04 14:00:00,83.06,83.06,83.0,83.03,9500.0,58.0349,58.0349,57.993,58.014,9500.0
2013-12-04 14:30:00,83.07,83.09,83.02,83.08,3000.0,58.0419,58.0559,58.007,58.0489,3000.0
2013-12-04 15:00:00,83.07,83.09,83.03,83.04,4300.0,58.0419,58.0559,58.014,58.0209,4300.0
2013-12-04 15:30:00,83.04,83.11,83.04,83.1,12200.0,58.0209,58.0698,58.0209,58.0629,12200.0
2013-12-05 09:30:00,83.0,83.04,83.0,83.01,14400.0,57.993,58.0209,57.993,58.0,14400.0
2013-12-05 10:00:00,83.02,83.04,83.0,83.02,3400.0,58.007,58.0209,57.993,58.007,3400.0
2013-12-05 10:30:00,83.01,83.01,82.95,82.98,5300.0,58.0,58.0,57.9581,57.979,5300.0
2013-12-05 11:00:00,82.96,82.98,82.93,82.95,9200.0,57.965,57.979,57.9441,57.9581,9200.0
2013-12-05 11:30:00,82.96,83.0,82.94,82.96,19200.0,57.965,57.993,57.9511,57.965,19200.0
2013-12-05 12:00:00,82.96,83.05,82.96,83.01,6300.0,57.965,58.0279,57.965,58.0,6300.0
2013-12-05 12:30:00,83.03,83.1,82.99,83.03,431400.0,58.014,58.0629,57.986,58.014,431400.0
2013-12-05 13:00:00,83.01,83.08,83.01,83.05,16100.0,58.0,58.0489,58.0,58.0279,16100.0
2013-12-05 13:30:00,83.06,83.09,83.03,83.08,8500.0,58.0349,58.0559,58.014,58.0489,8500.0
2013-12-05 14:00:00,83.04,83.07,83.02,83.02,9600.0,58.0209,58.0419,58.007,58.007,9600.0
2013-12-05 14:30:00,83.03,83.05,82.98,82.98,7800.0,58.014,58.0279,57.979,57.979,7800.0
2013-12-05 15:00:00,82.98,82.98,82.91,82.92,11200.0,57.979,57.979,57.9301,57.9371,11200.0
2013-12-05 15:30:00,82.91,82.95,82.91,82.95,20300.0,57.9301,57.9581,57.9301,57.9581,20300.0
2013-12-06 09:30:00,82.95,82.97,82.86,82.97,7500.0,57.9581,57.972,57.8952,57.972,7500.0
2013-12-06 10:00:00,82.95,83.08,82.94,83.02,14100.0,57.9581,58.0489,57.9511,58.007,14100.0
2013-12-06 10:30:00,83.06,83.09,82.99,83.05,11600.0,58.0349,58.0559,57.986,58.0279,11600.0
2013-12-06 11:00:00,83.04,83.07,83.01,83.06,27700.0,58.0209,58.0419,58.0,58.0349,27700.0
2013-12-06 11:30:00,83.04,83.05,82.99,83.02,3000.0,58.0209,58.0279,57.986,58.007,3000.0
2013-12-06 12:00:00,82.98,83.04,82.95,82.97,59200.0,57.979,58.0209,57.9581,57.972,59200.0
2013-12-06 12:30:00,82.97,83.0,82.95,82.99,36400.0,57.972,57.993,57.9581,57.986,36400.0
2013-12-06 13:00:00,82.93,82.98,82.91,82.95,3700.0,57.9441,57.979,57.9301,57.9581,3700.0
2013-12-06 13:30:00,82.94,82.97,82.92,82.95,5100.0,57.9511,57.972,57.9371,57.9581,5100.0
2013-12-06 14:00:00,82.96,82.99,82.9,82.9,63600.0,57.965,57.986,57.9231,57.9231,63600.0
2013-12-06 14:30:00,82.91,82.95,82.9,82.91,8500.0,57.9301,57.9581,57.9231,57.9301,8500.0
2013-12-06 15:00:00,82.92,82.93,82.88,82.93,9800.0,57.9371,57.9441,57.9091,57.9441,9800.0
2013-12-06 15:30:00,82.89,83.02,82.89,83.02,15500.0,57.9161,58.007,57.9161,58.007,15500.0
2013-12-09 09:30:00,83.03,83.15,83.0,83.08,43900.0,58.014,58.0978,57.993,58.0489,43900.0
2013-12-09 10:00:00,83.08,83.13,83.06,83.12,13100.0,58.0489,58.0838,58.0349,58.0768,13100.0
2013-12-09 10:30:00,83.12,83.15,83.06,83.12,9900.0,58.0768,58.0978,58.0349,58.0768,9900.0
2013-12-09 11:00:00,83.11,83.19,83.07,83.14,103200.0,58.0698,58.1257,58.0419,58.0908,103200.0
2013-12-09 11:30:00,83.11,83.19,83.11,83.19,9000.0,58.0698,58.1257,58.0698,58.1257,9000.0
2013-12-09 12:00:00,83.15,83.19,83.12,83.14,8000.0,58.0978,58.1257,58.0768,58.0908,8000.0
2013-12-09 12:30:00,83.18,83.18,83.1,83.11,38900.0,58.1188,58.1188,58.0629,58.0698,38900.0
2013-12-09 13:00:00,83.15,83.15,83.1,83.1,11000.0,58.0978,58.0978,58.0629,58.0629,11000.0
2013-12-09 13:30:00,83.13,83.15,83.1,83.12,11600.0,58.0838,58.0978,58.0629,58.0768,11600.0
2013-12-09 14:00:00,83.11,83.11,83.04,83.1,145700.0,58.0698,58.0698,58.0209,58.0629,145700.0
2013-12-09 14:30:00,83.05,83.1,83.04,83.08,14200.0,58.0279,58.0629,58.0209,58.0489,14200.0
2013-12-09 15:00:00,83.08,83.09,83.02,83.04,19600.0,58.0489,58.0559,58.007,58.0209,19600.0
2013-12-09 15:30:00,83.03,83.1,83.03,83.07,14900.0,58.014,58.0629,58.014,58.0419,14900.0
2013-12-10 09:30:00,83.31,83.37,83.3,83.35,16800.0,58.2096,58.2515,58.2026,58.2375,16800.0
2013-12-10 10:00:00,83.32,83.36,83.25,83.27,12700.0,58.2166,58.2445,58.1677,58.1816,12700.0
2013-12-10 10:30:00,83.28,83.31,83.23,83.29,14600.0,58.1886,58.2096,58.1537,58.1956,14600.0
2013-12-10 11:00:00,83.26,83.29,83.24,83.24,8800.0,58.1747,58.1956,58.1607,58.1607,8800.0
2013-12-10 11:30:00,83.29,83.3,83.24,83.3,14400.0,58.1956,58.2026,58.1607,58.2026,14400.0
2013-12-10 12:00:00,83.3,83.3,83.26,83.27,16300.0,58.2026,58.2026,58.1747,58.1816,16300.0
2013-12-10 12:30:00,83.28,83.33,83.27,83.3,154500.0,58.1886,58.2236,58.1816,58.2026,154500.0
2013-12-10 13:00:00,83.33,83.39,83.3,83.36,6200.0,58.2236,58.2655,58.2026,58.2445,6200.0
2013-12-10 13:30:00,83.39,83.4,83.34,83.34,16200.0,58.2655,58.2725,58.2306,58.2306,16200.0
2013-12-10 14:00:00,83.37,83.37,83.31,83.34,8800.0,58.2515,58.2515,58.2096,58.2306,8800.0
2013-12-10 14:30:00,83.3,83.37,83.3,83.34,20400.0,58.2026,58.2515,58.2026,58.2306,20400.0
2013-12-10 15:00:00,83.34,83.39,83.34,83.35,18800.0,58.2306,58.2655,58.2306,58.2375,18800.0
2013-12-10 15:30:00,83.37,83.39,83.33,83.39,8300.0,58.2515,58.2655,58.2236,58.2655,8300.0
2013-12-11 09:30:00,83.3,83.4,83.25,83.28,26100.0,58.2026,58.2725,58.1677,58.1886,26100.0
2013-12-11 10:00:00,83.25,83.28,83.21,83.24,30000.0,58.1677,58.1886,58.1397,58.1607,30000.0
2013-12-11 10:30:00,83.25,83.28,83.23,83.28,9500.0,58.1677,58.1886,58.1537,58.1886,9500.0
2013-12-11 11:00:00,83.26,83.29,83.24,83.29,31300.0,58.1747,58.1956,58.1607,58.1956,31300.0
2013-12-11 11:30:00,83.28,83.34,83.28,83.33,17800.0,58.1886,58.2306,58.1886,58.2236,17800.0
2013-12-11 12:00:00,83.32,83.34,83.29,83.31,15900.0,58.2166,58.2306,58.1956,58.2096,15900.0
2013-12-11 12:30:00,83.32,83.34,83.27,83.31,89200.0,58.2166,58.2306,58.1816,58.2096,89200.0
2013-12-11 13:00:00,83.34,83.34,83.25,83.25,46900.0,58.2306,58.2306,58.1677,58.1677,46900.0
2013-12-11 13:30:00,83.27,83.27,83.22,83.25,11800.0,58.1816,58.1816,58.1467,58.1677,11800.0
2013-12-11 14:00:00,83.24,83.24,83.18,83.22,14300.0,58.1607,58.1607,58.1188,58.1467,14300.0
2013-12-11 14:30:00,83.18,83.23,83.15,83.17,17300.0,58.1188,58.1537,58.0978,58.1118,17300.0
2013-12-11 15:00:00,83.17,83.23,83.16,83.21,12100.0,58.1118,58.1537,58.1048,58.1397,12100.0
2013-12-11 15:30:00,83.18,83.21,83.16,83.17,20000.0,58.1188,58.1397,58.1048,58.1118,20000.0
2013-12-12 09:30:00,83.06,83.09,83.0,83.07,12300.0,58.0349,58.0559,57.993,58.0419,12300.0
2013-12-12 10:00:00,83.07,83.07,82.94,82.94,41600.0,58.0419,58.0419,57.9511,57.9511,41600.0
2013-12-12 10:30:00,82.93,83.01,82.93,83.0,39700.0,57.9441,58.0,57.9441,57.993,39700.0
2013-12-12 11:00:00,83.0,83.0,82.97,82.98,349900.0,57.993,57.993,57.972,57.979,349900.0
2013-12-12 11:30:00,83.0,83.01,82.96,83.0,8100.0,57.993,58.0,57.965,57.993,8100.0
2013-12-12 12:00:00,83.0,83.0,82.95,82.99,97200.0,57.993,57.993,57.9581,57.986,97200.0
2013-12-12 12:30:00,82.99,83.04,82.98,83.04,26600.0,57.986,58.0209,57.979,58.0209,26600.0
2013-12-12 13:00:00,83.04,83.1,82.97,83.08,9600.0,58.0209,58.0629,57.972,58.0489,9600.0
2013-12-12 13:30:00,83.03,83.08,83.03,83.07,8200.0,58.014,58.0489,58.014,58.0419,8200.0
2013-12-12 14:00:00,83.08,83.09,83.04,83.09,10300.0,58.0489,58.0559,58.0209,58.0559,10300.0
2013-12-12 14:30:00,83.09,83.09,83.0,83.0,13700.0,58.0559,58.0559,57.993,57.993,13700.0
2013-12-12 15:00:00,83.0,83.05,82.95,82.98,16700.0,57.993,58.0279,57.9581,57.979,16700.0
2013-12-12 15:30:00,82.98,83.03,82.97,83.02,12100.0,57.979,58.014,57.972,58.007,12100.0
2013-12-13 09:30:00,83.0,83.18,82.97,83.08,28700.0,57.993,58.1188,57.972,58.0489,28700.0
2013-12-13 10:00:00,83.08,83.08,83.0,83.07,11500.0,58.0489,58.0489,57.993,58.0419,11500.0
2013-12-13 10:30:00,83.07,83.07,83.04,83.06,12400.0,58.0419,58.0419,58.0209,58.0349,12400.0
2013-12-13 11:00:00,83.06,83.07,83.01,83.05,11200.0,58.0349,58.0419,58.0,58.0279,11200.0
2013-12-13 11:30:00,83.05,83.11,83.04,83.1,79100.0,58.0279,58.0698,58.0209,58.0629,79100.0
2013-12-13 12:00:00,83.07,83.1,83.06,83.06,9400.0,58.0419,58.0629,58.0349,58.0349,9400.0
2013-12-13 12:30:00,83.06,83.1,83.04,83.09,38400.0,58.0349,58.0629,58.0209,58.0559,38400.0
2013-12-13 13:00:00,83.08,83.13,83.04,83.13,18500.0,58.0489,58.0838,58.0209,58.0838,18500.0
2013-12-13 13:30:00,83.14,83.14,83.08,83.11,7100.0,58.0908,58.0908,58.0489,58.0698,7100.0
2013-12-13 14:00:00,83.12,83.14,83.08,83.09,15700.0,58.0768,58.0908,58.0489,58.0559,15700.0
2013-12-13 14:30:00,83.08,83.15,83.08,83.1,19400.0,58.0489,58.0978,58.0489,58.0629,19400.0
2013-12-13 15:00:00,83.12,83.13,83.08,83.08,13200.0,58.0768,58.0838,58.0489,58.0489,13200.0
2013-12-13 15:30:00,83.08,83.13,83.08,83.09,24200.0,58.0489,58.0838,58.0489,58.0559,24200.0
2013-12-16 09:30:00,83.19,83.26,83.19,83.22,29000.0,58.1257,58.1747,58.1257,58.1467,29000.0
2013-12-16 10:00:00,83.24,83.24,83.2,83.22,8400.0,58.1607,58.1607,58.1327,58.1467,8400.0
2013-12-16 10:30:00,83.22,83.23,83.15,83.15,19000.0,58.1467,58.1537,58.0978,58.0978,19000.0
2013-12-16 11:00:00,83.17,83.22,83.15,83.19,9900.0,58.1118,58.1467,58.0978,58.1257,9900.0
2013-12-16 11:30:00,83.21,83.23,83.14,83.14,75100.0,58.1397,58.1537,58.0908,58.0908,75100.0
2013-12-16 12:00:00,83.14,83.19,83.12,83.16,18000.0,58.0908,58.1257,58.0768,58.1048,18000.0
2013-12-16 12:30:00,83.18,83.18,83.08,83.11,72000.0,58.1188,58.1188,58.0489,58.0698,72000.0
2013-12-16 13:00:00,83.08,83.11,83.06,83.07,25300.0,58.0489,58.0698,58.0349,58.0419,25300.0
2013-12-16 13:30:00,83.07,83.11,83.06,83.11,76600.0,58.0419,58.0698,58.0349,58.0698,76600.0
2013-12-16 14:00:00,83.07,83.14,83.07,83.09,17700.0,58.0419,58.0908,58.0419,58.0559,17700.0
2013-12-16 14:30:00,83.08,83.15,83.07,83.15,11900.0,58.0489,58.0978,58.0419,58.0978,11900.0
2013-12-16 15:00:00,83.15,83.16,83.08,83.13,29300.0,58.0978,58.1048,58.0489,58.0838,29300.0
2013-12-16 15:30:00,83.09,83.17,83.09,83.16,15300.0,58.0559,58.1118,58.0559,58.1048,15300.0
2013-12-17 09:30:00,83.14,83.22,83.14,83.18,17900.0,58.0908,58.1467,58.0908,58.1188,17900.0
2013-12-17 10:00:00,83.16,83.2,83.14,83.15,11700.0,58.1048,58.1327,58.0908,58.0978,11700.0
2013-12-17 10:30:00,83.16,83.22,83.16,83.18,16200.0,58.1048,58.1467,58.1048,58.1188,16200.0
2013-12-17 11:00:00,83.18,83.3,83.18,83.25,25100.0,58.1188,58.2026,58.1188,58.1677,25100.0
2013-12-17 11:30:00,83.25,83.3,83.23,83.24,9200.0,58.1677,58.2026,58.1537,58.1607,9200.0
2013-12-17 12:00:00,83.24,83.29,83.22,83.24,14400.0,58.1607,58.1956,58.1467,58.1607,14400.0
2013-12-17 12:30:00,83.23,83.27,83.22,83.25,15000.0,58.1537,58.1816,58.1467,58.1677,15000.0
2013-12-17 13:00:00,83.26,83.33,83.25,83.3,18100.0,58.1747,58.2236,58.1677,58.2026,18100.0
2013-12-17 13:30:00,83.29,83.35,83.28,83.33,95000.0,58.1956,58.2375,58.1886,58.2236,95000.0
2013-12-17 14:00:00,83.33,83.33,83.3,83.31,11800.0,58.2236,58.2236,58.2026,58.2096,11800.0
2013-12-17 14:30:00,83.32,83.33,83.29,83.33,10800.0,58.2166,58.2236,58.1956,58.2236,10800.0
2013-12-17 15:00:00,83.33,83.33,83.28,83.29,30500.0,58.2236,58.2236,58.1886,58.1956,30500.0
2013-12-17 15:30:00,83.3,83.36,83.29,83.36,15500.0,58.2026,58.2445,58.1956,58.2445,15500.0
2013-12-18 09:30:00,83.14,83.26,83.12,83.2,19400.0,58.0908,58.1747,58.0768,58.1327,19400.0
2013-12-18 10:00:00,83.2,83.22,83.19,83.19,17000.0,58.1327,58.1467,58.1257,58.1257,17000.0
2013-12-18 10:30:00,83.21,83.21,83.17,83.17,16500.0,58.1397,58.1397,58.1118,58.1118,16500.0
2013-12-18 11:00:00,83.19,83.21,83.16,83.2,15000.0,58.1257,58.1397,58.1048,58.1327,15000.0
2013-12-18 11:30:00,83.19,83.2,83.06,83.11,25600.0,58.1257,58.1327,58.0349,58.0698,25600.0
2013-12-18 12:00:00,83.14,83.2,83.11,83.2,55200.0,58.0908,58.1327,58.0698,58.1327,55200.0
2013-12-18 12:30:00,83.2,83.2,83.15,83.2,78000.0,58.1327,58.1327,58.0978,58.1327,78000.0
2013-12-18 13:00:00,83.2,83.23,83.16,83.19,15400.0,58.1327,58.1537,58.1048,58.1257,15400.0
2013-12-18 13:30:00,83.23,83.28,83.14,83.2,67800.0,58.1537,58.1886,58.0908,58.1327,67800.0
2013-12-18 14:00:00,83.23,83.47,82.96,83.38,46800.0,58.1537,58.3214,57.965,58.2585,46800.0
2013-12-18 14:30:00,83.4,83.52,83.22,83.31,23400.0,58.2725,58.3563,58.1467,58.2096,23400.0
2013-12-18 15:00:00,83.22,83.37,83.22,83.23,14500.0,58.1467,58.2515,58.1467,58.1537,14500.0
2013-12-18 15:30:00,83.29,83.31,83.19,83.21,20300.0,58.1956,58.2096,58.1257,58.1397,20300.0
2013-12-19 09:30:00,82.92,82.93,82.84,82.85,18700.0,57.9371,57.9441,57.8812,57.8882,18700.0
2013-12-19 10:00:00,82.87,82.95,82.87,82.9,43100.0,57.9022,57.9581,57.9022,57.9231,43100.0
2013-12-19 10:30:00,82.91,82.97,82.91,82.96,13700.0,57.9301,57.972,57.9301,57.965,13700.0
2013-12-19 11:00:00,82.92,82.94,82.81,82.88,17100.0,57.9371,57.9511,57.8602,57.9091,17100.0
2013-12-19 11:30:00,82.85,82.94,82.82,82.91,30300.0,57.8882,57.9511,57.8672,57.9301,30300.0
2013-12-19 12:00:00,82.9,82.94,82.89,82.94,12900.0,57.9231,57.9511,57.9161,57.9511,12900.0
2013-12-19 12:30:00,82.93,82.94,82.87,82.91,60000.0,57.9441,57.9511,57.9022,57.9301,60000.0
2013-12-19 13:00:00,82.91,82.94,82.81,82.88,17900.0,57.9301,57.9511,57.8602,57.9091,17900.0
2013-12-19 13:30:00,82.89,82.93,82.85,82.91,6000.0,57.9161,57.9441,57.8882,57.9301,6000.0
2013-12-19 14:00:00,82.89,82.98,82.86,82.89,9400.0,57.9161,57.979,57.8952,57.9161,9400.0
2013-12-19 14:30:00,82.96,82.98,82.92,82.97,18300.0,57.965,57.979,57.9371,57.972,18300.0
2013-12-19 15:00:00,82.97,83.0,82.93,82.94,94700.0,57.972,57.993,57.9441,57.9511,94700.0
2013-12-19 15:30:00,82.99,83.01,82.93,83.0,22600.0,57.986,58.0,57.9441,57.993,22600.0
2013-12-20 09:30:00,82.97,83.16,82.87,83.01,17300.0,57.972,58.1048,57.9022,58.0,17300.0
2013-12-20 10:00:00,83.05,83.06,82.96,82.98,17200.0,58.0279,58.0349,57.965,57.979,17200.0
2013-12-20 10:30:00,83.0,83.08,82.98,83.01,19100.0,57.993,58.0489,57.979,58.0,19100.0
2013-12-20 11:00:00,83.08,83.08,83.01,83.03,18300.0,58.0489,58.0489,58.0,58.014,18300.0
2013-12-20 11:30:00,83.04,83.13,82.99,83.08,23000.0,58.0209,58.0838,57.986,58.0489,23000.0
2013-12-20 12:00:00,83.08,83.08,82.99,83.05,34700.0,58.0489,58.0489,57.986,58.0279,34700.0
2013-12-20 12:30:00,83.03,83.14,83.0,83.09,28000.0,58.014,58.0908,57.993,58.0559,28000.0
2013-12-20 13:00:00,83.02,83.1,83.02,83.08,14900.0,58.007,58.0629,58.007,58.0489,14900.0
2013-12-20 13:30:00,83.07,83.1,83.02,83.02,8800.0,58.0419,58.0629,58.007,58.007,8800.0
2013-12-20 14:00:00,83.04,83.07,82.99,83.0,12300.0,58.0209,58.0419,57.986,57.993,12300.0
2013-12-20 14:30:00,82.99,83.08,82.99,83.08,16100.0,57.986,58.0489,57.986,58.0489,16100.0
2013-12-20 15:00:00,83.08,83.09,83.03,83.06,28900.0,58.0489,58.0559,58.014,58.0349,28900.0
2013-12-20 15:30:00,83.07,83.1,83.03,83.03,26200.0,58.0419,58.0629,58.014,58.014,26200.0
2013-12-23 09:30:00,82.93,83.0,82.9,82.96,30200.0,57.9441,57.993,57.9231,57.965,30200.0
2013-12-23 10:00:00,82.96,83.01,82.92,82.96,15900.0,57.965,58.0,57.9371,57.965,15900.0
2013-12-23 10:30:00,83.01,83.01,82.93,82.93,22700.0,58.0,58.0,57.9441,57.9441,22700.0
2013-12-23 11:00:00,82.96,82.97,82.9,82.95,17600.0,57.965,57.972,57.9231,57.9581,17600.0
2013-12-23 11:30:00,82.93,82.97,82.91,82.95,11700.0,57.9441,57.972,57.9301,57.9581,11700.0
2013-12-23 12:00:00,82.95,83.0,82.91,82.95,20500.0,57.9581,57.993,57.9301,57.9581,20500.0
2013-12-23 12:30:00,82.96,82.99,82.9,82.97,34900.0,57.965,57.986,57.9231,57.972,34900.0
2013-12-23 13:00:00,82.97,82.99,82.9,82.91,16000.0,57.972,57.986,57.9231,57.9301,16000.0
2013-12-23 13:30:00,82.92,82.92,82.86,82.86,8800.0,57.9371,57.9371,57.8952,57.8952,8800.0
2013-12-23 14:00:00,82.9,82.9,82.81,82.82,18600.0,57.9231,57.9231,57.8602,57.8672,18600.0
2013-12-23 14:30:00,82.87,82.93,82.82,82.89,100200.0,57.9022,57.9441,57.8672,57.9161,100200.0
2013-12-23 15:00:00,82.89,82.92,82.84,82.92,23900.0,57.9161,57.9371,57.8812,57.9371,23900.0
2013-12-23 15:30:00,82.92,83.03,82.87,82.89,67000.0,57.9371,58.014,57.9022,57.9161,67000.0
2013-12-24 09:30:00,81.99,82.0,81.91,81.96,34200.0,57.8497,57.8568,57.7933,57.8286,34200.0
2013-12-24 10:00:00,81.95,82.01,81.92,81.94,42000.0,57.8215,57.8639,57.8004,57.8145,42000.0
2013-12-24 10:30:00,81.96,81.96,81.89,81.92,6000.0,57.8286,57.8286,57.7792,57.8004,6000.0
2013-12-24 11:00:00,81.92,81.96,81.88,81.94,24100.0,57.8004,57.8286,57.7721,57.8145,24100.0
2013-12-24 11:30:00,81.9,81.95,81.89,81.92,19300.0,57.7862,57.8215,57.7792,57.8004,19300.0
2013-12-24 12:00:00,81.92,81.92,81.86,81.89,17400.0,57.8004,57.8004,57.758,57.7792,17400.0
2013-12-24 12:30:00,81.86,81.89,81.85,81.89,20100.0,57.758,57.7792,57.751,57.7792,20100.0
2013-12-26 09:30:00,81.81,81.9,81.81,81.89,19500.0,57.7227,57.7862,57.7227,57.7792,19500.0
2013-12-26 10:00:00,81.83,81.89,81.79,81.8,8000.0,57.7368,57.7792,57.7086,57.7157,8000.0
2013-12-26 10:30:00,81.8,81.83,81.77,81.79,7700.0,57.7157,57.7368,57.6945,57.7086,7700.0
2013-12-26 11:00:00,81.78,81.81,81.77,81.79,8300.0,57.7016,57.7227,57.6945,57.7086,8300.0
2013-12-26 11:30:00,81.79,81.8,81.77,81.79,21600.0,57.7086,57.7157,57.6945,57.7086,21600.0
2013-12-26 12:00:00,81.79,81.81,81.77,81.79,18300.0,57.7086,57.7227,57.6945,57.7086,18300.0
2013-12-26 12:30:00,81.8,81.85,81.78,81.81,8600.0,57.7157,57.751,57.7016,57.7227,8600.0
2013-12-26 13:00:00,81.84,81.85,81.81,81.81,20500.0,57.7439,57.751,57.7227,57.7227,20500.0
2013-12-26 13:30:00,81.81,81.85,81.77,81.83,119900.0,57.7227,57.751,57.6945,57.7368,119900.0
2013-12-26 14:00:00,81.77,81.84,81.77,81.84,12200.0,57.6945,57.7439,57.6945,57.7439,12200.0
2013-12-26 14:30:00,81.84,81.84,81.78,81.84,12800.0,57.7439,57.7439,57.7016,57.7439,12800.0
2013-12-26 15:00:00,81.79,81.84,81.78,81.78,29500.0,57.7086,57.7439,57.7016,57.7016,29500.0
2013-12-26 15:30:00,81.78,81.83,81.77,81.8,16600.0,57.7016,57.7368,57.6945,57.7157,16600.0
2013-12-27 09:30:00,81.75,81.79,81.7,81.75,16600.0,57.6804,57.7086,57.6451,57.6804,16600.0
2013-12-27 10:00:00,81.72,81.81,81.72,81.79,27400.0,57.6592,57.7227,57.6592,57.7086,27400.0
2013-12-27 10:30:00,81.78,81.88,81.78,81.82,24500.0,57.7016,57.7721,57.7016,57.7298,24500.0
2013-12-27 11:00:00,81.81,81.86,81.78,81.86,24000.0,57.7227,57.758,57.7016,57.758,24000.0
2013-12-27 11:30:00,81.79,81.86,81.77,81.82,14700.0,57.7086,57.758,57.6945,57.7298,14700.0
2013-12-27 12:00:00,81.82,81.82,81.77,81.79,172900.0,57.7298,57.7298,57.6945,57.7086,172900.0
2013-12-27 12:30:00,81.81,81.86,81.8,81.85,22300.0,57.7227,57.758,57.7157,57.751,22300.0
2013-12-27 13:00:00,81.82,81.84,81.73,81.74,13900.0,57.7298,57.7439,57.6663,57.6733,13900.0
2013-12-27 13:30:00,81.8,81.81,81.73,81.8,21000.0,57.7157,57.7227,57.6663,57.7157,21000.0
2013-12-27 14:00:00,81.8,81.81,81.74,81.76,16000.0,57.7157,57.7227,57.6733,57.6875,16000.0
2013-12-27 14:30:00,81.76,81.84,81.74,81.82,28900.0,57.6875,57.7439,57.6733,57.7298,28900.0
2013-12-27 15:00:00,81.82,81.83,81.75,81.83,17300.0,57.7298,57.7368,57.6804,57.7368,17300.0
2013-12-27 15:30:00,81.82,81.84,81.76,81.82,19600.0,57.7298,57.7439,57.6875,57.7298,19600.0
2013-12-30 09:30:00,81.84,81.9,81.8,81.82,33100.0,57.7439,57.7862,57.7157,57.7298,33100.0
2013-12-30 10:00:00,81.82,81.97,81.82,81.9,54100.0,57.7298,57.8356,57.7298,57.7862,54100.0
2013-12-30 10:30:00,81.85,81.92,81.83,81.87,14900.0,57.751,57.8004,57.7368,57.7651,14900.0
2013-12-30 11:00:00,81.87,82.03,81.85,82.03,46400.0,57.7651,57.878,57.751,57.878,46400.0
2013-12-30 11:30:00,81.94,82.02,81.91,81.96,32500.0,57.8145,57.8709,57.7933,57.8286,32500.0
2013-12-30 12:00:00,81.97,82.01,81.91,81.97,42700.0,57.8356,57.8639,57.7933,57.8356,42700.0
2013-12-30 12:30:00,81.96,81.98,81.9,81.93,15600.0,57.8286,57.8427,57.7862,57.8074,15600.0
2013-12-30 13:00:00,81.97,82.0,81.9,81.99,13200.0,57.8356,57.8568,57.7862,57.8497,13200.0
2013-12-30 13:30:00,82.0,82.0,81.87,81.92,216900.0,57.8568,57.8568,57.7651,57.8004,216900.0
2013-12-30 14:00:00,81.96,81.98,81.9,81.95,15300.0,57.8286,57.8427,57.7862,57.8215,15300.0
2013-12-30 14:30:00,81.98,81.99,81.91,81.97,28600.0,57.8427,57.8497,57.7933,57.8356,28600.0
2013-12-30 15:00:00,81.97,81.98,81.9,81.97,24600.0,57.8356,57.8427,57.7862,57.8356,24600.0
2013-12-30 15:30:00,81.97,81.98,81.92,81.94,14900.0,57.8356,57.8427,57.8004,57.8145,14900.0
2013-12-31 09:30:00,81.81,81.92,81.81,81.89,38400.0,57.7227,57.8004,57.7227,57.7792,38400.0
2013-12-31 10:00:00,81.87,81.96,81.87,81.94,20600.0,57.7651,57.8286,57.7651,57.8145,20600.0
2013-12-31 10:30:00,81.96,81.96,81.81,81.81,78800.0,57.8286,57.8286,57.7227,57.7227,78800.0
2013-12-31 11:00:00,81.82,81.84,81.73,81.75,26100.0,57.7298,57.7439,57.6663,57.6804,26100.0
2013-12-31 11:30:00,81.74,81.85,81.74,81.85,65100.0,57.6733,57.751,57.6733,57.751,65100.0
2013-12-31 12:00:00,81.85,81.86,81.8,81.8,33500.0,57.751,57.758,57.7157,57.7157,33500.0
2013-12-31 12:30:00,81.82,81.88,81.77,81.85,19100.0,57.7298,57.7721,57.6945,57.751,19100.0
2013-12-31 13:00:00,81.82,81.85,81.75,81.76,22200.0,57.7298,57.751,57.6804,57.6875,22200.0
2013-12-31 13:30:00,81.76,81.8,81.68,81.7,29500.0,57.6875,57.7157,57.631,57.6451,29500.0
2013-12-31 14:00:00,81.72,81.74,81.65,81.69,36400.0,57.6592,57.6733,57.6098,57.6381,36400.0
2013-12-31 14:30:00,81.67,81.67,81.62,81.64,22400.0,57.624,57.624,57.5887,57.6028,22400.0
2013-12-31 15:00:00,81.67,81.7,81.63,81.67,12100.0,57.624,57.6451,57.5957,57.624,12100.0
2013-12-31 15:30:00,81.72,81.73,81.68,81.71,17000.0,57.6592,57.6663,57.631,57.6522,17000.0
2014-01-02 09:30:00,81.76,81.84,81.75,81.8,28800.0,57.6875,57.7439,57.6804,57.7157,28800.0
2014-01-02 10:00:00,81.82,81.92,81.78,81.89,61100.0,57.7298,57.8004,57.7016,57.7792,61100.0
2014-01-02 10:30:00,81.89,81.9,81.86,81.88,14400.0,57.7792,57.7862,57.758,57.7721,14400.0
2014-01-02 11:00:00,81.88,81.88,81.85,81.86,22600.0,57.7721,57.7721,57.751,57.758,22600.0
2014-01-02 11:30:00,81.86,81.96,81.86,81.93,21100.0,57.758,57.8286,57.758,57.8074,21100.0
2014-01-02 12:00:00,81.93,81.95,81.85,81.85,48400.0,57.8074,57.8215,57.751,57.751,48400.0
2014-01-02 12:30:00,81.91,81.93,81.85,81.92,14200.0,57.7933,57.8074,57.751,57.8004,14200.0
2014-01-02 13:00:00,81.92,81.92,81.86,81.91,15600.0,57.8004,57.8004,57.758,57.7933,15600.0
2014-01-02 13:30:00,81.91,81.95,81.88,81.91,15800.0,57.7933,57.8215,57.7721,57.7933,15800.0
2014-01-02 14:00:00,81.93,81.97,81.89,81.96,29500.0,57.8074,57.8356,57.7792,57.8286,29500.0
2014-01-02 14:30:00,81.94,81.96,81.9,81.93,20500.0,57.8145,57.8286,57.7862,57.8074,20500.0
2014-01-02 15:00:00,81.92,81.94,81.89,81.93,13400.0,57.8004,57.8145,57.7792,57.8074,13400.0
2014-01-02 15:30:00,81.9,81.93,81.89,81.9,6300.0,57.7862,57.8074,57.7792,57.7862,6300.0
2014-01-03 09:30:00,81.93,82.0,81.93,81.99,57800.0,57.8074,57.8568,57.8074,57.8497,57800.0
2014-01-03 10:00:00,81.99,82.02,81.95,81.97,20100.0,57.8497,57.8709,57.8215,57.8356,20100.0
2014-01-03 10:30:00,81.97,82.03,81.96,82.03,27400.0,57.8356,57.878,57.8286,57.878,27400.0
2014-01-03 11:00:00,82.03,82.03,81.99,82.02,15600.0,57.878,57.878,57.8497,57.8709,15600.0
2014-01-03 11:30:00,82.02,82.02,81.98,82.02,13700.0,57.8709,57.8709,57.8427,57.8709,13700.0
2014-01-03 12:00:00,82.02,82.05,81.99,82.03,31300.0,57.8709,57.8921,57.8497,57.878,31300.0
2014-01-03 12:30:00,82.03,82.07,82.01,82.05,18500.0,57.878,57.9062,57.8639,57.8921,18500.0
2014-01-03 13:00:00,82.05,82.1,82.04,82.1,16600.0,57.8921,57.9274,57.885,57.9274,16600.0
2014-01-03 13:30:00,82.11,82.11,82.06,82.11,27900.0,57.9344,57.9344,57.8991,57.9344,27900.0
2014-01-03 14:00:00,82.11,82.13,82.06,82.12,19000.0,57.9344,57.9485,57.8991,57.9415,19000.0
2014-01-03 14:30:00,82.12,82.12,81.98,81.99,38800.0,57.9415,57.9415,57.8427,57.8497,38800.0
2014-01-03 15:00:00,81.99,82.03,81.98,81.98,14100.0,57.8497,57.878,57.8427,57.8427,14100.0
2014-01-03 15:30:00,82.02,82.03,81.98,82.01,17000.0,57.8709,57.878,57.8427,57.8639,17000.0
2014-01-06 09:30:00,82.08,82.13,82.07,82.09,31000.0,57.9132,57.9485,57.9062,57.9203,31000.0
2014-01-06 10:00:00,82.09,82.2,82.09,82.14,45700.0,57.9203,57.9979,57.9203,57.9556,45700.0
2014-01-06 10:30:00,82.12,82.17,82.11,82.13,26300.0,57.9415,57.9767,57.9344,57.9485,26300.0
2014-01-06 11:00:00,82.13,82.22,82.13,82.21,19400.0,57.9485,58.012,57.9485,58.005,19400.0
2014-01-06 11:30:00,82.2,82.22,82.15,82.21,8500.0,57.9979,58.012,57.9626,58.005,8500.0
2014-01-06 12:00:00,82.21,82.21,82.16,82.17,51600.0,58.005,58.005,57.9697,57.9767,51600.0
2014-01-06 12:30:00,82.17,82.24,82.16,82.19,31700.0,57.9767,58.0261,57.9697,57.9909,31700.0
2014-01-06 13:00:00,82.21,82.24,82.18,82.23,11600.0,58.005,58.0261,57.9838,58.0191,11600.0
2014-01-06 13:30:00,82.22,82.24,82.16,82.19,15300.0,58.012,58.0261,57.9697,57.9909,15300.0
2014-01-06 14:00:00,82.18,82.21,82.13,82.17,20700.0,57.9838,58.005,57.9485,57.9767,20700.0
2014-01-06 14:30:00,82.13,82.18,82.12,82.14,12900.0,57.9485,57.9838,57.9415,57.9556,12900.0
2014-01-06 15:00:00,82.13,82.17,82.1,82.17,19500.0,57.9485,57.9767,57.9274,57.9767,19500.0
2014-01-06 15:30:00,82.17,82.17,82.11,82.12,29400.0,57.9767,57.9767,57.9344,57.9415,29400.0
2014-01-07 09:30:00,82.25,82.27,82.19,82.24,34700.0,58.0332,58.0473,57.9909,58.0261,34700.0
2014-01-07 10:00:00,82.23,82.23,82.15,82.17,10100.0,58.0191,58.0191,57.9626,57.9767,10100.0
2014-01-07 10:30:00,82.23,82.24,82.18,82.23,16900.0,58.0191,58.0261,57.9838,58.0191,16900.0
2014-01-07 11:00:00,82.22,82.22,82.19,82.22,14700.0,58.012,58.012,57.9909,58.012,14700.0
2014-01-07 11:30:00,82.21,82.25,82.19,82.23,13200.0,58.005,58.0332,57.9909,58.0191,13200.0
2014-01-07 12:00:00,82.23,82.27,82.21,82.24,14900.0,58.0191,58.0473,58.005,58.0261,14900.0
2014-01-07 12:30:00,82.24,82.26,82.21,82.22,70000.0,58.0261,58.0402,58.005,58.012,70000.0
2014-01-07 13:00:00,82.21,82.24,82.15,82.22,136100.0,58.005,58.0261,57.9626,58.012,136100.0
2014-01-07 13:30:00,82.23,82.25,82.2,82.21,8400.0,58.0191,58.0332,57.9979,58.005,8400.0
2014-01-07 14:00:00,82.24,82.25,82.2,82.25,26000.0,58.0261,58.0332,57.9979,58.0332,26000.0
2014-01-07 14:30:00,82.25,82.26,82.2,82.25,16400.0,58.0332,58.0402,57.9979,58.0332,16400.0
2014-01-07 15:00:00,82.23,82.25,82.2,82.21,19800.0,58.0191,58.0332,57.9979,58.005,19800.0
2014-01-07 15:30:00,82.25,82.25,82.2,82.21,21600.0,58.0332,58.0332,57.9979,58.005,21600.0
2014-01-08 09:30:00,81.97,82.06,81.95,82.06,30400.0,57.8356,57.8991,57.8215,57.8991,30400.0
2014-01-08 10:00:00,82.06,82.06,81.98,82.03,11100.0,57.8991,57.8991,57.8427,57.878,11100.0
2014-01-08 10:30:00,82.0,82.03,81.93,81.97,13300.0,57.8568,57.878,57.8074,57.8356,13300.0
2014-01-08 11:00:00,81.92,81.97,81.88,81.94,81400.0,57.8004,57.8356,57.7721,57.8145,81400.0
2014-01-08 11:30:00,81.91,81.94,81.89,81.93,7800.0,57.7933,57.8145,57.7792,57.8074,7800.0
2014-01-08 12:00:00,81.94,81.94,81.91,81.94,15000.0,57.8145,57.8145,57.7933,57.8145,15000.0
2014-01-08 12:30:00,81.94,81.94,81.87,81.91,8600.0,57.8145,57.8145,57.7651,57.7933,8600.0
2014-01-08 13:00:00,81.91,81.94,81.85,81.9,310500.0,57.7933,57.8145,57.751,57.7862,310500.0
2014-01-08 13:30:00,81.87,81.94,81.87,81.9,26500.0,57.7651,57.8145,57.7651,57.7862,26500.0
2014-01-08 14:00:00,81.91,81.91,81.83,81.85,25600.0,57.7933,57.7933,57.7368,57.751,25600.0
2014-01-08 14:30:00,81.85,81.89,81.83,81.87,28100.0,57.751,57.7792,57.7368,57.7651,28100.0
2014-01-08 15:00:00,81.89,81.9,81.83,81.89,26000.0,57.7792,57.7862,57.7368,57.7792,26000.0
2014-01-08 15:30:00,81.85,81.92,81.84,81.84,20000.0,57.751,57.8004,57.7439,57.7439,20000.0
2014-01-09 09:30:00,81.93,82.0,81.89,81.92,36000.0,57.8074,57.8568,57.7792,57.8004,36000.0
2014-01-09 10:00:00,81.89,81.94,81.85,81.9,25400.0,57.7792,57.8145,57.751,57.7862,25400.0
2014-01-09 10:30:00,81.92,81.98,81.89,81.91,31300.0,57.8004,57.8427,57.7792,57.7933,31300.0
2014-01-09 11:00:00,81.9,81.95,81.89,81.92,19200.0,57.7862,57.8215,57.7792,57.8004,19200.0
2014-01-09 11:30:00,81.93,81.93,81.84,81.84,18400.0,57.8074,57.8074,57.7439,57.7439,18400.0
2014-01-09 12:00:00,81.84,81.9,81.83,81.87,30700.0,57.7439,57.7862,57.7368,57.7651,30700.0
2014-01-09 12:30:00,81.89,81.92,81.85,81.91,47200.0,57.7792,57.8004,57.751,57.7933,47200.0
2014-01-09 13:00:00,81.91,81.97,81.89,81.92,11200.0,57.7933,57.8356,57.7792,57.8004,11200.0
2014-01-09 13:30:00,81.9,81.98,81.9,81.91,28200.0,57.7862,57.8427,57.7862,57.7933,28200.0
2014-01-09 14:00:00,81.96,81.98,81.91,81.97,16300.0,57.8286,57.8427,57.7933,57.8356,16300.0
2014-01-09 14:30:00,81.97,82.02,81.95,82.01,16000.0,57.8356,57.8709,57.8215,57.8639,16000.0
2014-01-09 15:00:00,81.99,82.05,81.99,82.05,59900.0,57.8497,57.8921,57.8497,57.8921,59900.0
2014-01-09 15:30:00,82.05,82.06,82.01,82.01,13400.0,57.8921,57.8991,57.8639,57.8639,13400.0
2014-01-10 09:30:00,82.44,82.55,82.39,82.54,27300.0,58.1672,58.2449,58.132,58.2378,27300.0
2014-01-10 10:00:00,82.54,82.56,82.44,82.5,8700.0,58.2378,58.2519,58.1672,58.2096,8700.0
2014-01-10 10:30:00,82.44,82.5,82.42,82.5,8900.0,58.1672,58.2096,58.1531,58.2096,8900.0
2014-01-10 11:00:00,82.46,82.53,82.46,82.52,8300.0,58.1814,58.2307,58.1814,58.2237,8300.0
2014-01-10 11:30:00,82.47,82.51,82.43,82.45,13800.0,58.1884,58.2166,58.1602,58.1743,13800.0
2014-01-10 12:00:00,82.49,82.51,82.43,82.5,28300.0,58.2025,58.2166,58.1602,58.2096,28300.0
2014-01-10 12:30:00,82.5,82.56,82.47,82.52,19900.0,58.2096,58.2519,58.1884,58.2237,19900.0
2014-01-10 13:00:00,82.52,82.58,82.5,82.53,17100.0,58.2237,58.266,58.2096,58.2307,17100.0
2014-01-10 13:30:00,82.52,82.59,82.52,82.58,8200.0,58.2237,58.2731,58.2237,58.266,8200.0
2014-01-10 14:00:00,82.58,82.62,82.53,82.56,38100.0,58.266,58.2943,58.2307,58.2519,38100.0
2014-01-10 14:30:00,82.57,82.66,82.56,82.62,54600.0,58.259,58.3225,58.2519,58.2943,54600.0
2014-01-10 15:00:00,82.62,82.63,82.54,82.62,24900.0,58.2943,58.3013,58.2378,58.2943,24900.0
2014-01-10 15:30:00,82.59,82.63,82.55,82.56,26500.0,58.2731,58.3013,58.2449,58.2519,26500.0
2014-01-13 09:30:00,82.64,82.74,82.64,82.73,13100.0,58.3084,58.3789,58.3084,58.3719,13100.0
2014-01-13 10:00:00,82.73,82.75,82.68,82.72,24300.0,58.3719,58.386,58.3366,58.3648,24300.0
2014-01-13 10:30:00,82.73,82.73,82.68,82.71,10600.0,58.3719,58.3719,58.3366,58.3578,10600.0
2014-01-13 11:00:00,82.71,82.73,82.67,82.73,15600.0,58.3578,58.3719,58.3295,58.3719,15600.0
2014-01-13 11:30:00,82.73,82.73,82.7,82.71,7000.0,58.3719,58.3719,58.3507,58.3578,7000.0
2014-01-13 12:00:00,82.7,82.77,82.7,82.77,15300.0,58.3507,58.4001,58.3507,58.4001,15300.0
2014-01-13 12:30:00,82.74,82.77,82.74,82.76,59500.0,58.3789,58.4001,58.3789,58.393,59500.0
2014-01-13 13:00:00,82.75,82.8,82.75,82.78,35300.0,58.386,58.4213,58.386,58.4071,35300.0
2014-01-13 13:30:00,82.79,82.82,82.77,82.78,25000.0,58.4142,58.4354,58.4001,58.4071,25000.0
2014-01-13 14:00:00,82.78,82.8,82.72,82.73,6000.0,58.4071,58.4213,58.3648,58.3719,6000.0
2014-01-13 14:30:00,82.74,82.8,82.73,82.77,11000.0,58.3789,58.4213,58.3719,58.4001,11000.0
2014-01-13 15:00:00,82.76,82.78,82.74,82.75,17100.0,58.393,58.4071,58.3789,58.386,17100.0
2014-01-13 15:30:00,82.76,82.78,82.73,82.74,17200.0,58.393,58.4071,58.3719,58.3789,17200.0
2014-01-14 09:30:00,82.62,82.71,82.61,82.69,11000.0,58.2943,58.3578,58.2872,58.3436,11000.0
2014-01-14 10:00:00,82.69,82.71,82.67,82.71,10300.0,58.3436,58.3578,58.3295,58.3578,10300.0
2014-01-14 10:30:00,82.7,82.7,82.66,82.67,9200.0,58.3507,58.3507,58.3225,58.3295,9200.0
2014-01-14 11:00:00,82.68,82.68,82.62,82.64,13100.0,58.3366,58.3366,58.2943,58.3084,13100.0
2014-01-14 11:30:00,82.63,82.64,82.58,82.59,7600.0,58.3013,58.3084,58.266,58.2731,7600.0
2014-01-14 12:00:00,82.61,82.62,82.57,82.59,31900.0,58.2872,58.2943,58.259,58.2731,31900.0
2014-01-14 12:30:00,82.58,82.6,82.56,82.58,4200.0,58.266,58.2801,58.2519,58.266,4200.0
2014-01-14 13:00:00,82.57,82.58,82.52,82.52,10400.0,58.259,58.266,58.2237,58.2237,10400.0
2014-01-14 13:30:00,82.56,82.56,82.52,82.54,9800.0,58.2519,58.2519,58.2237,58.2378,9800.0
2014-01-14 14:00:00,82.56,82.57,82.54,82.57,16700.0,58.2519,58.259,58.2378,58.259,16700.0
2014-01-14 14:30:00,82.56,82.57,82.53,82.54,12300.0,58.2519,58.259,58.2307,58.2378,12300.0
2014-01-14 15:00:00,82.57,82.59,82.54,82.59,13500.0,58.259,58.2731,58.2378,58.2731,13500.0
2014-01-14 15:30:00,82.58,82.59,82.55,82.57,16100.0,58.266,58.2731,58.2449,58.259,16100.0
2014-01-15 09:30:00,82.39,82.41,82.33,82.38,9200.0,58.132,58.1461,58.0896,58.1249,9200.0
2014-01-15 10:00:00,82.37,82.41,82.35,82.41,4000.0,58.1179,58.1461,58.1037,58.1461,4000.0
2014-01-15 10:30:00,82.42,82.43,82.37,82.38,8200.0,58.1531,58.1602,58.1179,58.1249,8200.0
2014-01-15 11:00:00,82.39,82.42,82.36,82.38,7200.0,58.132,58.1531,58.1108,58.1249,7200.0
2014-01-15 11:30:00,82.4,82.46,82.39,82.43,13100.0,58.139,58.1814,58.132,58.1602,13100.0
2014-01-15 12:00:00,82.4,82.45,82.4,82.44,19700.0,58.139,58.1743,58.139,58.1672,19700.0
2014-01-15 12:30:00,82.45,82.47,82.39,82.39,7300.0,58.1743,58.1884,58.132,58.132,7300.0
2014-01-15 13:00:00,82.39,82.41,82.37,82.39,14500.0,58.132,58.1461,58.1179,58.132,14500.0
2014-01-15 13:30:00,82.4,82.43,82.39,82.43,61200.0,58.139,58.1602,58.132,58.1602,61200.0
2014-01-15 14:00:00,82.42,82.45,82.41,82.45,22800.0,58.1531,58.1743,58.1461,58.1743,22800.0
2014-01-15 14:30:00,82.48,82.49,82.45,82.47,15900.0,58.1955,58.2025,58.1743,58.1884,15900.0
2014-01-15 15:00:00,82.46,82.49,82.45,82.46,8800.0,58.1814,58.2025,58.1743,58.1814,8800.0
2014-01-15 15:30:00,82.49,82.49,82.46,82.46,23000.0,58.2025,58.2025,58.1814,58.1814,23000.0
2014-01-16 09:30:00,82.62,82.65,82.57,82.57,5800.0,58.2943,58.3154,58.259,58.259,5800.0
2014-01-16 10:00:00,82.56,82.67,82.56,82.6,16500.0,58.2519,58.3295,58.2519,58.2801,16500.0
2014-01-16 10:30:00,82.64,82.65,82.59,82.65,17300.0,58.3084,58.3154,58.2731,58.3154,17300.0
2014-01-16 11:00:00,82.63,82.66,82.6,82.65,11900.0,58.3013,58.3225,58.2801,58.3154,11900.0
2014-01-16 11:30:00,82.64,82.68,82.61,82.61,20000.0,58.3084,58.3366,58.2872,58.2872,20000.0
2014-01-16 12:00:00,82.63,82.66,82.6,82.62,44500.0,58.3013,58.3225,58.2801,58.2943,44500.0
2014-01-16 12:30:00,82.64,82.66,82.62,82.66,16700.0,58.3084,58.3225,58.2943,58.3225,16700.0
2014-01-16 13:00:00,82.65,82.66,82.6,82.61,7700.0,58.3154,58.3225,58.2801,58.2872,7700.0
2014-01-16 13:30:00,82.63,82.65,82.6,82.63,22300.0,58.3013,58.3154,58.2801,58.3013,22300.0
2014-01-16 14:00:00,82.64,82.65,82.6,82.6,21100.0,58.3084,58.3154,58.2801,58.2801,21100.0
2014-01-16 14:30:00,82.63,82.66,82.61,82.61,28600.0,58.3013,58.3225,58.2872,58.2872,28600.0
2014-01-16 15:00:00,82.63,82.65,82.61,82.63,20100.0,58.3013,58.3154,58.2872,58.3013,20100.0
2014-01-16 15:30:00,82.62,82.66,82.61,82.63,68100.0,58.2943,58.3225,58.2872,58.3013,68100.0
2014-01-17 09:30:00,82.69,82.69,82.62,82.64,30200.0,58.3436,58.3436,58.2943,58.3084,30200.0
2014-01-17 10:00:00,82.63,82.65,82.61,82.63,1900.0,58.3013,58.3154,58.2872,58.3013,1900.0
2014-01-17 10:30:00,82.69,82.7,82.64,82.7,5000.0,58.3436,58.3507,58.3084,58.3507,5000.0
2014-01-17 11:00:00,82.7,82.75,82.69,82.7,4900.0,58.3507,58.386,58.3436,58.3507,4900.0
2014-01-17 11:30:00,82.74,82.75,82.7,82.74,3100.0,58.3789,58.386,58.3507,58.3789,3100.0
2014-01-17 12:00:00,82.72,82.77,82.72,82.76,18800.0,58.3648,58.4001,58.3648,58.393,18800.0
2014-01-17 12:30:00,82.73,82.77,82.72,82.77,4700.0,58.3719,58.4001,58.3648,58.4001,4700.0
2014-01-17 13:00:00,82.76,82.78,82.73,82.77,5700.0,58.393,58.4071,58.3719,58.4001,5700.0
2014-01-17 13:30:00,82.76,82.76,82.73,82.74,21600.0,58.393,58.393,58.3719,58.3789,21600.0
2014-01-17 14:00:00,82.76,82.76,82.71,82.75,6200.0,58.393,58.393,58.3578,58.386,6200.0
2014-01-17 14:30:00,82.73,82.77,82.71,82.72,115900.0,58.3719,58.4001,58.3578,58.3648,115900.0
2014-01-17 15:00:00,82.73,82.79,82.71,82.79,22600.0,58.3719,58.4142,58.3578,58.4142,22600.0
2014-01-17 15:30:00,82.78,82.8,82.76,82.8,4800.0,58.4071,58.4213,58.393,58.4213,4800.0
2014-01-21 09:30:00,82.72,82.75,82.68,82.73,10300.0,58.3648,58.386,58.3366,58.3719,10300.0
2014-01-21 10:00:00,82.72,82.74,82.72,82.74,12200.0,58.3648,58.3789,58.3648,58.3789,12200.0
2014-01-21 10:30:00,82.74,82.74,82.71,82.73,13200.0,58.3789,58.3789,58.3578,58.3719,13200.0
2014-01-21 11:00:00,82.72,82.79,82.71,82.79,18200.0,58.3648,58.4142,58.3578,58.4142,18200.0
2014-01-21 11:30:00,82.78,82.79,82.72,82.75,14800.0,58.4071,58.4142,58.3648,58.386,14800.0
2014-01-21 12:00:00,82.75,82.85,82.74,82.78,212600.0,58.386,58.4565,58.3789,58.4071,212600.0
2014-01-21 12:30:00,82.77,82.82,82.75,82.79,9600.0,58.4001,58.4354,58.386,58.4142,9600.0
2014-01-21 13:00:00,82.83,82.84,82.75,82.77,10200.0,58.4424,58.4495,58.386,58.4001,10200.0
2014-01-21 13:30:00,82.78,82.82,82.76,82.78,7100.0,58.4071,58.4354,58.393,58.4071,7100.0
2014-01-21 14:00:00,82.8,82.8,82.75,82.79,19900.0,58.4213,58.4213,58.386,58.4142,19900.0
2014-01-21 14:30:00,82.77,82.8,82.77,82.8,32600.0,58.4001,58.4213,58.4001,58.4213,32600.0
2014-01-21 15:00:00,82.78,82.79,82.73,82.79,12400.0,58.4071,58.4142,58.3719,58.4142,12400.0
2014-01-21 15:30:00,82.79,82.79,82.73,82.77,13300.0,58.4142,58.4142,58.3719,58.4001,13300.0
2014-01-22 09:30:00,82.59,82.69,82.56,82.68,21200.0,58.2731,58.3436,58.2519,58.3366,21200.0
2014-01-22 10:00:00,82.66,82.69,82.65,82.65,10600.0,58.3225,58.3436,58.3154,58.3154,10600.0
2014-01-22 10:30:00,82.67,82.7,82.65,82.7,5500.0,58.3295,58.3507,58.3154,58.3507,5500.0
2014-01-22 11:00:00,82.66,82.73,82.66,82.7,6200.0,58.3225,58.3719,58.3225,58.3507,6200.0
2014-01-22 11:30:00,82.71,82.71,82.65,82.66,8800.0,58.3578,58.3578,58.3154,58.3225,8800.0
2014-01-22 12:00:00,82.66,82.67,82.6,82.6,4200.0,58.3225,58.3295,58.2801,58.2801,4200.0
2014-01-22 12:30:00,82.59,82.64,82.58,82.59,105500.0,58.2731,58.3084,58.266,58.2731,105500.0
2014-01-22 13:00:00,82.62,82.64,82.59,82.59,7500.0,58.2943,58.3084,58.2731,58.2731,7500.0
2014-01-22 13:30:00,82.59,82.66,82.59,82.64,13200.0,58.2731,58.3225,58.2731,58.3084,13200.0
2014-01-22 14:00:00,82.65,82.66,82.6,82.6,9700.0,58.3154,58.3225,58.2801,58.2801,9700.0
2014-01-22 14:30:00,82.62,82.64,82.58,82.62,14400.0,58.2943,58.3084,58.266,58.2943,14400.0
2014-01-22 15:00:00,82.64,82.64,82.59,82.61,17500.0,58.3084,58.3084,58.2731,58.2872,17500.0
2014-01-22 15:30:00,82.63,82.65,82.61,82.61,5000.0,58.3013,58.3154,58.2872,58.2872,5000.0
2014-01-23 09:30:00,82.8,82.85,82.77,82.82,8300.0,58.4213,58.4565,58.4001,58.4354,8300.0
2014-01-23 10:00:00,82.8,82.89,82.8,82.85,14000.0,58.4213,58.4848,58.4213,58.4565,14000.0
2014-01-23 10:30:00,82.85,82.86,82.81,82.85,9500.0,58.4565,58.4636,58.4283,58.4565,9500.0
2014-01-23 11:00:00,82.85,82.88,82.8,82.83,14900.0,58.4565,58.4777,58.4213,58.4424,14900.0
2014-01-23 11:30:00,82.83,82.87,82.77,82.81,118300.0,58.4424,58.4706,58.4001,58.4283,118300.0
2014-01-23 12:00:00,82.79,82.96,82.78,82.94,96800.0,58.4142,58.5341,58.4071,58.52,96800.0
2014-01-23 12:30:00,82.95,82.96,82.86,82.9,73200.0,58.5271,58.5341,58.4636,58.4918,73200.0
2014-01-23 13:00:00,82.9,82.93,82.85,82.91,33000.0,58.4918,58.513,58.4565,58.4989,33000.0
2014-01-23 13:30:00,82.91,82.97,82.87,82.95,39300.0,58.4989,58.5412,58.4706,58.5271,39300.0
2014-01-23 14:00:00,82.98,83.0,82.91,82.94,30300.0,58.5483,58.5624,58.4989,58.52,30300.0
2014-01-23 14:30:00,82.95,82.98,82.9,82.93,39300.0,58.5271,58.5483,58.4918,58.513,39300.0
2014-01-23 15:00:00,82.93,82.94,82.87,82.9,34900.0,58.513,58.52,58.4706,58.4918,34900.0
2014-01-23 15:30:00,82.87,82.93,82.85,82.85,31600.0,58.4706,58.513,58.4565,58.4565,31600.0
2014-01-24 09:30:00,83.08,83.21,83.06,83.09,6500.0,58.6188,58.7105,58.6047,58.6259,6500.0
2014-01-24 10:00:00,83.12,83.12,83.04,83.07,11100.0,58.647,58.647,58.5906,58.6118,11100.0
2014-01-24 10:30:00,83.06,83.15,83.06,83.12,8900.0,58.6047,58.6682,58.6047,58.647,8900.0
2014-01-24 11:00:00,83.07,83.15,83.04,83.14,15300.0,58.6118,58.6682,58.5906,58.6611,15300.0
2014-01-24 11:30:00,83.14,83.2,83.07,83.07,8300.0,58.6611,58.7035,58.6118,58.6118,8300.0
2014-01-24 12:00:00,83.07,83.11,83.03,83.04,5000.0,58.6118,58.64,58.5835,58.5906,5000.0
2014-01-24 12:30:00,83.04,83.09,83.03,83.04,4200.0,58.5906,58.6259,58.5835,58.5906,4200.0
2014-01-24 13:00:00,83.05,83.09,82.98,82.99,3200.0,58.5976,58.6259,58.5483,58.5553,3200.0
2014-01-24 13:30:00,83.02,83.04,82.98,83.0,3400.0,58.5765,58.5906,58.5483,58.5624,3400.0
2014-01-24 14:00:00,83.01,83.08,82.98,83.01,58300.0,58.5694,58.6188,58.5483,58.5694,58300.0
2014-01-24 14:30:00,83.08,83.08,82.98,82.99,31500.0,58.6188,58.6188,58.5483,58.5553,31500.0
2014-01-24 15:00:00,83.01,83.07,82.98,83.06,9000.0,58.5694,58.6118,58.5483,58.6047,9000.0
2014-01-24 15:30:00,83.06,83.1,83.04,83.1,5000.0,58.6047,58.6329,58.5906,58.6329,5000.0
2014-01-27 09:30:00,83.03,83.05,83.01,83.02,18300.0,58.5835,58.5976,58.5694,58.5765,18300.0
2014-01-27 10:00:00,83.07,83.14,83.03,83.14,4300.0,58.6118,58.6611,58.5835,58.6611,4300.0
2014-01-27 10:30:00,83.15,83.15,83.03,83.09,6100.0,58.6682,58.6682,58.5835,58.6259,6100.0
2014-01-27 11:00:00,83.08,83.09,83.01,83.04,27100.0,58.6188,58.6259,58.5694,58.5906,27100.0
2014-01-27 11:30:00,83.05,83.12,83.03,83.1,61600.0,58.5976,58.647,58.5835,58.6329,61600.0
2014-01-27 12:00:00,83.1,83.11,83.02,83.04,43500.0,58.6329,58.64,58.5765,58.5906,43500.0
2014-01-27 12:30:00,83.05,83.07,82.98,83.03,4877600.0,58.5976,58.6118,58.5483,58.5835,4877600.0
2014-01-27 13:00:00,83.02,83.02,82.96,83.01,323800.0,58.5765,58.5765,58.5341,58.5694,323800.0
2014-01-27 13:30:00,82.99,83.02,82.95,82.95,27500.0,58.5553,58.5765,58.5271,58.5271,27500.0
2014-01-27 14:00:00,82.98,83.0,82.93,82.96,64600.0,58.5483,58.5624,58.513,58.5341,64600.0
2014-01-27 14:30:00,82.95,82.97,82.92,82.94,17400.0,58.5271,58.5412,58.5059,58.52,17400.0
2014-01-27 15:00:00,82.93,82.97,82.92,82.95,544300.0,58.513,58.5412,58.5059,58.5271,544300.0
2014-01-27 15:30:00,82.95,83.0,82.92,82.97,32200.0,58.5271,58.5624,58.5059,58.5412,32200.0
2014-01-28 09:30:00,83.09,83.09,83.01,83.03,13400.0,58.6259,58.6259,58.5694,58.5835,13400.0
2014-01-28 10:00:00,83.0,83.04,82.98,83.02,10900.0,58.5624,58.5906,58.5483,58.5765,10900.0
2014-01-28 10:30:00,83.03,83.03,82.97,83.03,3200.0,58.5835,58.5835,58.5412,58.5835,3200.0
2014-01-28 11:00:00,83.01,83.03,82.95,83.03,2300.0,58.5694,58.5835,58.5271,58.5835,2300.0
2014-01-28 11:30:00,83.03,83.03,82.98,82.99,2400.0,58.5835,58.5835,58.5483,58.5553,2400.0
2014-01-28 12:00:00,83.04,83.04,82.98,83.02,8800.0,58.5906,58.5906,58.5483,58.5765,8800.0
2014-01-28 12:30:00,83.01,83.06,83.0,83.01,10000.0,58.5694,58.6047,58.5624,58.5694,10000.0
2014-01-28 13:00:00,83.02,83.07,83.0,83.03,37300.0,58.5765,58.6118,58.5624,58.5835,37300.0
2014-01-28 13:30:00,83.04,83.07,83.0,83.06,3500.0,58.5906,58.6118,58.5624,58.6047,3500.0
2014-01-28 14:00:00,83.05,83.1,83.01,83.09,48400.0,58.5976,58.6329,58.5694,58.6259,48400.0
2014-01-28 14:30:00,83.07,83.12,83.05,83.08,14600.0,58.6118,58.647,58.5976,58.6188,14600.0
2014-01-28 15:00:00,83.06,83.11,83.06,83.1,8500.0,58.6047,58.64,58.6047,58.6329,8500.0
2014-01-28 15:30:00,83.06,83.14,83.06,83.14,30300.0,58.6047,58.6611,58.6047,58.6611,30300.0
2014-01-29 09:30:00,83.3,83.32,83.18,83.28,30400.0,58.774,58.7881,58.6894,58.7599,30400.0
2014-01-29 10:00:00,83.24,83.29,83.24,83.29,16700.0,58.7317,58.767,58.7317,58.767,16700.0
2014-01-29 10:30:00,83.3,83.3,83.23,83.27,3600.0,58.774,58.774,58.7246,58.7529,3600.0
2014-01-29 11:00:00,83.27,83.28,83.22,83.26,4800.0,58.7529,58.7599,58.7176,58.7458,4800.0
2014-01-29 11:30:00,83.25,83.3,83.23,83.27,4600.0,58.7388,58.774,58.7246,58.7529,4600.0
2014-01-29 12:00:00,83.27,83.34,83.25,83.34,13600.0,58.7529,58.8023,58.7388,58.8023,13600.0
2014-01-29 12:30:00,83.34,83.37,83.29,83.32,12700.0,58.8023,58.8234,58.767,58.7881,12700.0
2014-01-29 13:00:00,83.34,83.34,83.27,83.28,9400.0,58.8023,58.8023,58.7529,58.7599,9400.0
2014-01-29 13:30:00,83.28,83.31,83.27,83.3,2900.0,58.7599,58.7811,58.7529,58.774,2900.0
2014-01-29 14:00:00,83.28,83.44,83.19,83.31,64000.0,58.7599,58.8728,58.6964,58.7811,64000.0
2014-01-29 14:30:00,83.37,83.48,83.29,83.47,14700.0,58.8234,58.901,58.767,58.894,14700.0
2014-01-29 15:00:00,83.44,83.46,83.35,83.4,15300.0,58.8728,58.8869,58.8093,58.8446,15300.0
2014-01-29 15:30:00,83.42,83.43,83.32,83.37,15600.0,58.8587,58.8658,58.7881,58.8234,15600.0
2014-01-30 09:30:00,83.32,83.32,83.28,83.32,8600.0,58.7881,58.7881,58.7599,58.7881,8600.0
2014-01-30 10:00:00,83.32,83.36,83.29,83.32,13800.0,58.7881,58.8164,58.767,58.7881,13800.0
2014-01-30 10:30:00,83.33,83.35,83.31,83.31,7200.0,58.7952,58.8093,58.7811,58.7811,7200.0
2014-01-30 11:00:00,83.31,83.31,83.26,83.27,11100.0,58.7811,58.7811,58.7458,58.7529,11100.0
2014-01-30 11:30:00,83.23,83.28,83.23,83.28,20700.0,58.7246,58.7599,58.7246,58.7599,20700.0
2014-01-30 12:00:00,83.26,83.32,83.26,83.29,12000.0,58.7458,58.7881,58.7458,58.767,12000.0
2014-01-30 12:30:00,83.29,83.32,83.27,83.31,6800.0,58.767,58.7881,58.7529,58.7811,6800.0
2014-01-30 13:00:00,83.34,83.37,83.34,83.34,8000.0,58.8023,58.8234,58.8023,58.8023,8000.0
2014-01-30 13:30:00,83.34,83.36,83.32,83.33,34000.0,58.8023,58.8164,58.7881,58.7952,34000.0
2014-01-30 14:00:00,83.33,83.37,83.33,83.37,13000.0,58.7952,58.8234,58.7952,58.8234,13000.0
2014-01-30 14:30:00,83.35,83.41,83.34,83.41,29300.0,58.8093,58.8517,58.8023,58.8517,29300.0
2014-01-30 15:00:00,83.39,83.39,83.3,83.31,19400.0,58.8375,58.8375,58.774,58.7811,19400.0
2014-01-30 15:30:00,83.34,83.38,83.33,83.37,22800.0,58.8023,58.8305,58.7952,58.8234,22800.0
2014-01-31 09:30:00,83.43,83.54,83.43,83.5,13100.0,58.8658,58.9434,58.8658,58.9152,13100.0
2014-01-31 10:00:00,83.5,83.57,83.42,83.48,11100.0,58.9152,58.9645,58.8587,58.901,11100.0
2014-01-31 10:30:00,83.46,83.53,83.45,83.51,9800.0,58.8869,58.9363,58.8799,58.9222,9800.0
2014-01-31 11:00:00,83.46,83.53,83.44,83.48,6500.0,58.8869,58.9363,58.8728,58.901,6500.0
2014-01-31 11:30:00,83.5,83.52,83.45,83.52,3000.0,58.9152,58.9293,58.8799,58.9293,3000.0
2014-01-31 12:00:00,83.51,83.51,83.46,83.5,6200.0,58.9222,58.9222,58.8869,58.9152,6200.0
2014-01-31 12:30:00,83.51,83.53,83.45,83.47,13100.0,58.9222,58.9363,58.8799,58.894,13100.0
2014-01-31 13:00:00,83.49,83.5,83.45,83.49,2700.0,58.9081,58.9152,58.8799,58.9081,2700.0
2014-01-31 13:30:00,83.5,83.5,83.45,83.47,1800.0,58.9152,58.9152,58.8799,58.894,1800.0
2014-01-31 14:00:00,83.45,83.48,83.41,83.44,6400.0,58.8799,58.901,58.8517,58.8728,6400.0
2014-01-31 14:30:00,83.47,83.5,83.42,83.49,35900.0,58.894,58.9152,58.8587,58.9081,35900.0
2014-01-31 15:00:00,83.45,83.58,83.45,83.55,10800.0,58.8799,58.9716,58.8799,58.9504,10800.0
2014-01-31 15:30:00,83.52,83.59,83.51,83.55,24700.0,58.9293,58.9787,58.9222,58.9504,24700.0
2014-02-03 09:30:00,83.32,83.33,83.19,83.28,32000.0,58.9576,58.9647,58.8656,58.9293,32000.0
2014-02-03 10:00:00,83.39,83.53,83.39,83.45,11900.0,59.0071,59.1062,59.0071,59.0496,11900.0
2014-02-03 10:30:00,83.45,83.5,83.42,83.5,26200.0,59.0496,59.085,59.0284,59.085,26200.0
2014-02-03 11:00:00,83.49,83.58,83.46,83.53,7100.0,59.0779,59.1416,59.0567,59.1062,7100.0
2014-02-03 11:30:00,83.51,83.59,83.51,83.58,13800.0,59.092,59.1486,59.092,59.1416,13800.0
2014-02-03 12:00:00,83.56,83.58,83.53,83.55,5900.0,59.1274,59.1416,59.1062,59.1203,5900.0
2014-02-03 12:30:00,83.58,83.58,83.49,83.53,10900.0,59.1416,59.1416,59.0779,59.1062,10900.0
2014-02-03 13:00:00,83.54,83.59,83.52,83.58,10500.0,59.1133,59.1486,59.0991,59.1416,10500.0
2014-02-03 13:30:00,83.51,83.64,83.51,83.63,21800.0,59.092,59.184,59.092,59.177,21800.0
2014-02-03 14:00:00,83.63,83.63,83.55,83.56,16600.0,59.177,59.177,59.1203,59.1274,16600.0
2014-02-03 14:30:00,83.57,83.65,83.56,83.62,18000.0,59.1345,59.1911,59.1274,59.1699,18000.0
2014-02-03 15:00:00,83.61,83.69,83.61,83.67,22700.0,59.1628,59.2194,59.1628,59.2053,22700.0
2014-02-03 15:30:00,83.67,83.71,83.64,83.67,43200.0,59.2053,59.2336,59.184,59.2053,43200.0
2014-02-04 09:30:00,83.56,83.56,83.5,83.51,16400.0,59.1274,59.1274,59.085,59.092,16400.0
2014-02-04 10:00:00,83.52,83.56,83.52,83.54,4400.0,59.0991,59.1274,59.0991,59.1133,4400.0
2014-02-04 10:30:00,83.54,83.59,83.53,83.58,5500.0,59.1133,59.1486,59.1062,59.1416,5500.0
2014-02-04 11:00:00,83.57,83.58,83.56,83.57,5700.0,59.1345,59.1416,59.1274,59.1345,5700.0
2014-02-04 11:30:00,83.57,83.58,83.51,83.53,7200.0,59.1345,59.1416,59.092,59.1062,7200.0
2014-02-04 12:00:00,83.52,83.56,83.51,83.54,10300.0,59.0991,59.1274,59.092,59.1133,10300.0
2014-02-04 12:30:00,83.54,83.57,83.53,83.53,7000.0,59.1133,59.1345,59.1062,59.1062,7000.0
2014-02-04 13:00:00,83.55,83.56,83.51,83.53,5300.0,59.1203,59.1274,59.092,59.1062,5300.0
2014-02-04 13:30:00,83.56,83.61,83.53,83.59,14500.0,59.1274,59.1628,59.1062,59.1486,14500.0
2014-02-04 14:00:00,83.61,83.62,83.56,83.58,13200.0,59.1628,59.1699,59.1274,59.1416,13200.0
2014-02-04 14:30:00,83.61,83.61,83.54,83.56,13000.0,59.1628,59.1628,59.1133,59.1274,13000.0
2014-02-04 15:00:00,83.56,83.62,83.56,83.59,12300.0,59.1274,59.1699,59.1274,59.1486,12300.0
2014-02-04 15:30:00,83.58,83.64,83.57,83.61,19000.0,59.1416,59.184,59.1345,59.1628,19000.0
2014-02-05 09:30:00,83.57,83.57,83.47,83.51,9000.0,59.1345,59.1345,59.0637,59.092,9000.0
2014-02-05 10:00:00,83.51,83.53,83.44,83.5,5400.0,59.092,59.1062,59.0425,59.085,5400.0
2014-02-05 10:30:00,83.49,83.53,83.43,83.44,6800.0,59.0779,59.1062,59.0354,59.0425,6800.0
2014-02-05 11:00:00,83.47,83.52,83.46,83.48,3000.0,59.0637,59.0991,59.0567,59.0708,3000.0
2014-02-05 11:30:00,83.47,83.5,83.47,83.49,5700.0,59.0637,59.085,59.0637,59.0779,5700.0
2014-02-05 12:00:00,83.47,83.5,83.41,83.43,5400.0,59.0637,59.085,59.0213,59.0354,5400.0
2014-02-05 12:30:00,83.4,83.47,83.4,83.41,8700.0,59.0142,59.0637,59.0142,59.0213,8700.0
2014-02-05 13:00:00,83.47,83.47,83.41,83.41,4000.0,59.0637,59.0637,59.0213,59.0213,4000.0
2014-02-05 13:30:00,83.42,83.47,83.4,83.44,3700.0,59.0284,59.0637,59.0142,59.0425,3700.0
2014-02-05 14:00:00,83.44,83.47,83.4,83.4,5300.0,59.0425,59.0637,59.0142,59.0142,5300.0
2014-02-05 14:30:00,83.41,83.44,83.39,83.44,17600.0,59.0213,59.0425,59.0071,59.0425,17600.0
2014-02-05 15:00:00,83.45,83.46,83.4,83.44,7200.0,59.0496,59.0567,59.0142,59.0425,7200.0
2014-02-05 15:30:00,83.42,83.45,83.41,83.44,10100.0,59.0284,59.0496,59.0213,59.0425,10100.0
2014-02-06 09:30:00,83.3,83.37,83.3,83.3,9900.0,58.9434,58.993,58.9434,58.9434,9900.0
2014-02-06 10:00:00,83.28,83.36,83.28,83.34,4800.0,58.9293,58.9859,58.9293,58.9717,4800.0
2014-02-06 10:30:00,83.36,83.37,83.3,83.3,7700.0,58.9859,58.993,58.9434,58.9434,7700.0
2014-02-06 11:00:00,83.32,83.36,83.28,83.34,7200.0,58.9576,58.9859,58.9293,58.9717,7200.0
2014-02-06 11:30:00,83.34,83.36,83.28,83.34,13200.0,58.9717,58.9859,58.9293,58.9717,13200.0
2014-02-06 12:00:00,83.31,83.35,83.25,83.35,81700.0,58.9505,58.9788,58.9081,58.9788,81700.0
2014-02-06 12:30:00,83.35,83.36,83.32,83.36,13800.0,58.9788,58.9859,58.9576,58.9859,13800.0
2014-02-06 13:00:00,83.36,83.37,83.32,83.35,30900.0,58.9859,58.993,58.9576,58.9788,30900.0
2014-02-06 13:30:00,83.37,83.37,83.32,83.37,3300.0,58.993,58.993,58.9576,58.993,3300.0
2014-02-06 14:00:00,83.36,83.37,83.31,83.35,5200.0,58.9859,58.993,58.9505,58.9788,5200.0
2014-02-06 14:30:00,83.33,83.34,83.31,83.33,13800.0,58.9647,58.9717,58.9505,58.9647,13800.0
2014-02-06 15:00:00,83.36,83.37,83.35,83.35,6700.0,58.9859,58.993,58.9788,58.9788,6700.0
2014-02-06 15:30:00,83.34,83.36,83.34,83.35,11500.0,58.9717,58.9859,58.9717,58.9788,11500.0
2014-02-07 09:30:00,83.44,83.48,83.4,83.43,10400.0,59.0425,59.0708,59.0142,59.0354,10400.0
2014-02-07 10:00:00,83.42,83.53,83.41,83.52,10100.0,59.0284,59.1062,59.0213,59.0991,10100.0
2014-02-07 10:30:00,83.52,83.55,83.48,83.5,4900.0,59.0991,59.1203,59.0708,59.085,4900.0
2014-02-07 11:00:00,83.48,83.54,83.48,83.52,2300.0,59.0708,59.1133,59.0708,59.0991,2300.0
2014-02-07 11:30:00,83.52,83.54,83.49,83.52,2900.0,59.0991,59.1133,59.0779,59.0991,2900.0
2014-02-07 12:00:00,83.52,83.55,83.52,83.53,6800.0,59.0991,59.1203,59.0991,59.1062,6800.0
2014-02-07 12:30:00,83.54,83.58,83.54,83.55,7700.0,59.1133,59.1416,59.1133,59.1203,7700.0
2014-02-07 13:00:00,83.55,83.55,83.51,83.53,6600.0,59.1203,59.1203,59.092,59.1062,6600.0
2014-02-07 13:30:00,83.56,83.56,83.5,83.51,54700.0,59.1274,59.1274,59.085,59.092,54700.0
2014-02-07 14:00:00,83.53,83.54,83.48,83.5,46300.0,59.1062,59.1133,59.0708,59.085,46300.0
2014-02-07 14:30:00,83.53,83.54,83.49,83.51,6600.0,59.1062,59.1133,59.0779,59.092,6600.0
2014-02-07 15:00:00,83.51,83.54,83.47,83.51,12300.0,59.092,59.1133,59.0637,59.092,12300.0
2014-02-07 15:30:00,83.49,83.5,83.47,83.47,77000.0,59.0779,59.085,59.0637,59.0637,77000.0
2014-02-10 09:30:00,83.48,83.48,83.41,83.48,14300.0,59.0708,59.0708,59.0213,59.0708,14300.0
2014-02-10 10:00:00,83.47,83.49,83.44,83.49,15900.0,59.0637,59.0779,59.0425,59.0779,15900.0
2014-02-10 10:30:00,83.49,83.5,83.46,83.49,7100.0,59.0779,59.085,59.0567,59.0779,7100.0
2014-02-10 11:00:00,83.49,83.52,83.47,83.51,8000.0,59.0779,59.0991,59.0637,59.092,8000.0
2014-02-10 11:30:00,83.5,83.51,83.49,83.49,11100.0,59.085,59.092,59.0779,59.0779,11100.0
2014-02-10 12:00:00,83.48,83.51,83.48,83.48,12700.0,59.0708,59.092,59.0708,59.0708,12700.0
2014-02-10 12:30:00,83.49,83.49,83.45,83.45,7800.0,59.0779,59.0779,59.0496,59.0496,7800.0
2014-02-10 13:00:00,83.47,83.49,83.43,83.43,5900.0,59.0637,59.0779,59.0354,59.0354,5900.0
2014-02-10 13:30:00,83.46,83.51,83.44,83.51,2200.0,59.0567,59.092,59.0425,59.092,2200.0
2014-02-10 14:00:00,83.45,83.51,83.44,83.47,17600.0,59.0496,59.092,59.0425,59.0637,17600.0
2014-02-10 14:30:00,83.45,83.48,83.45,83.48,7300.0,59.0496,59.0708,59.0496,59.0708,7300.0
2014-02-10 15:00:00,83.45,83.49,83.45,83.47,16100.0,59.0496,59.0779,59.0496,59.0637,16100.0
2014-02-10 15:30:00,83.48,83.51,83.47,83.51,12200.0,59.0708,59.092,59.0637,59.092,12200.0
2014-02-11 09:30:00,83.4,83.4,83.3,83.32,9500.0,59.0142,59.0142,58.9434,58.9576,9500.0
2014-02-11 10:00:00,83.33,83.38,83.3,83.34,5400.0,58.9647,59.0001,58.9434,58.9717,5400.0
2014-02-11 10:30:00,83.34,83.39,83.31,83.37,12700.0,58.9717,59.0071,58.9505,58.993,12700.0
2014-02-11 11:00:00,83.36,83.37,83.34,83.34,9300.0,58.9859,58.993,58.9717,58.9717,9300.0
2014-02-11 11:30:00,83.33,83.35,83.28,83.3,9300.0,58.9647,58.9788,58.9293,58.9434,9300.0
2014-02-11 12:00:00,83.29,83.31,83.28,83.28,5200.0,58.9364,58.9505,58.9293,58.9293,5200.0
2014-02-11 12:30:00,83.3,83.3,83.25,83.29,14600.0,58.9434,58.9434,58.9081,58.9364,14600.0
2014-02-11 13:00:00,83.3,83.32,83.26,83.28,43600.0,58.9434,58.9576,58.9151,58.9293,43600.0
2014-02-11 13:30:00,83.32,83.35,83.29,83.33,24900.0,58.9576,58.9788,58.9364,58.9647,24900.0
2014-02-11 14:00:00,83.29,83.34,83.28,83.3,9800.0,58.9364,58.9717,58.9293,58.9434,9800.0
2014-02-11 14:30:00,83.28,83.35,83.28,83.33,20400.0,58.9293,58.9788,58.9293,58.9647,20400.0
2014-02-11 15:00:00,83.35,83.35,83.26,83.3,16200.0,58.9788,58.9788,58.9151,58.9434,16200.0
2014-02-11 15:30:00,83.28,83.33,83.28,83.29,24900.0,58.9293,58.9647,58.9293,58.9364,24900.0
2014-02-12 09:30:00,83.18,83.23,83.15,83.18,17300.0,58.8585,58.8939,58.8373,58.8585,17300.0
2014-02-12 10:00:00,83.18,83.19,83.16,83.17,7300.0,58.8585,58.8656,58.8444,58.8515,7300.0
2014-02-12 10:30:00,83.17,83.17,83.1,83.11,32700.0,58.8515,58.8515,58.8019,58.809,32700.0
2014-02-12 11:00:00,83.12,83.12,83.07,83.08,2900.0,58.8161,58.8161,58.7807,58.7878,2900.0
2014-02-12 11:30:00,83.1,83.14,83.1,83.11,8100.0,58.8019,58.8302,58.8019,58.809,8100.0
2014-02-12 12:00:00,83.14,83.15,83.11,83.11,12600.0,58.8302,58.8373,58.809,58.809,12600.0
2014-02-12 12:30:00,83.12,83.13,83.08,83.08,65500.0,58.8161,58.8232,58.7878,58.7878,65500.0
2014-02-12 13:00:00,83.12,83.15,83.07,83.08,20700.0,58.8161,58.8373,58.7807,58.7878,20700.0
2014-02-12 13:30:00,83.08,83.12,83.06,83.12,19100.0,58.7878,58.8161,58.7736,58.8161,19100.0
2014-02-12 14:00:00,83.12,83.15,83.1,83.11,44500.0,58.8161,58.8373,58.8019,58.809,44500.0
2014-02-12 14:30:00,83.12,83.13,83.09,83.12,15600.0,58.8161,58.8232,58.7948,58.8161,15600.0
2014-02-12 15:00:00,83.13,83.13,83.11,83.12,5100.0,58.8232,58.8232,58.809,58.8161,5100.0
2014-02-12 15:30:00,83.12,83.15,83.12,83.15,9800.0,58.8161,58.8373,58.8161,58.8373,9800.0
2014-02-13 09:30:00,83.34,83.38,83.34,83.38,4800.0,58.9717,59.0001,58.9717,59.0001,4800.0
2014-02-13 10:00:00,83.38,83.39,83.32,83.32,5600.0,59.0001,59.0071,58.9576,58.9576,5600.0
2014-02-13 10:30:00,83.33,83.35,83.29,83.32,3600.0,58.9647,58.9788,58.9364,58.9576,3600.0
2014-02-13 11:00:00,83.32,83.36,83.32,83.36,3100.0,58.9576,58.9859,58.9576,58.9859,3100.0
2014-02-13 11:30:00,83.34,83.39,83.34,83.37,3900.0,58.9717,59.0071,58.9717,58.993,3900.0
2014-02-13 12:00:00,83.34,83.39,83.34,83.37,3700.0,58.9717,59.0071,58.9717,58.993,3700.0
2014-02-13 12:30:00,83.38,83.41,83.34,83.38,50300.0,59.0001,59.0213,58.9717,59.0001,50300.0
2014-02-13 13:00:00,83.4,83.43,83.37,83.41,3400.0,59.0142,59.0354,58.993,59.0213,3400.0
2014-02-13 13:30:00,83.44,83.44,83.4,83.41,9300.0,59.0425,59.0425,59.0142,59.0213,9300.0
2014-02-13 14:00:00,83.43,83.43,83.38,83.39,12000.0,59.0354,59.0354,59.0001,59.0071,12000.0
2014-02-13 14:30:00,83.4,83.42,83.38,83.42,4500.0,59.0142,59.0284,59.0001,59.0284,4500.0
2014-02-13 15:00:00,83.39,83.43,83.37,83.42,31300.0,59.0071,59.0354,58.993,59.0284,31300.0
2014-02-13 15:30:00,83.4,83.43,83.39,83.42,4400.0,59.0142,59.0354,59.0071,59.0284,4400.0
2014-02-14 09:30:00,83.48,83.48,83.44,83.47,10800.0,59.0708,59.0708,59.0425,59.0637,10800.0
2014-02-14 10:00:00,83.44,83.46,83.38,83.38,15000.0,59.0425,59.0567,59.0001,59.0001,15000.0
2014-02-14 10:30:00,83.41,83.41,83.38,83.41,7000.0,59.0213,59.0213,59.0001,59.0213,7000.0
2014-02-14 11:00:00,83.37,83.42,83.37,83.39,2600.0,58.993,59.0284,58.993,59.0071,2600.0
2014-02-14 11:30:00,83.36,83.42,83.36,83.42,4400.0,58.9859,59.0284,58.9859,59.0284,4400.0
2014-02-14 12:00:00,83.41,83.44,83.4,83.41,2800.0,59.0213,59.0425,59.0142,59.0213,2800.0
2014-02-14 12:30:00,83.43,83.46,83.41,83.43,18900.0,59.0354,59.0567,59.0213,59.0354,18900.0
2014-02-14 13:00:00,83.45,83.47,83.42,83.45,10100.0,59.0496,59.0637,59.0284,59.0496,10100.0
2014-02-14 13:30:00,83.43,83.45,83.41,83.45,6100.0,59.0354,59.0496,59.0213,59.0496,6100.0
2014-02-14 14:00:00,83.41,83.45,83.4,83.44,6200.0,59.0213,59.0496,59.0142,59.0425,6200.0
2014-02-14 14:30:00,83.44,83.44,83.41,83.42,4100.0,59.0425,59.0425,59.0213,59.0284,4100.0
2014-02-14 15:00:00,83.42,83.45,83.42,83.45,15300.0,59.0284,59.0496,59.0284,59.0496,15300.0
2014-02-14 15:30:00,83.43,83.46,83.43,83.45,8800.0,59.0354,59.0567,59.0354,59.0496,8800.0
2014-02-18 09:30:00,83.38,83.52,83.38,83.52,10000.0,59.0001,59.0991,59.0001,59.0991,10000.0
2014-02-18 10:00:00,83.5,83.55,83.5,83.52,3900.0,59.085,59.1203,59.085,59.0991,3900.0
2014-02-18 10:30:00,83.52,83.55,83.51,83.55,9100.0,59.0991,59.1203,59.092,59.1203,9100.0
2014-02-18 11:00:00,83.54,83.56,83.54,83.55,8000.0,59.1133,59.1274,59.1133,59.1203,8000.0
2014-02-18 11:30:00,83.58,83.6,83.54,83.59,5000.0,59.1416,59.1557,59.1133,59.1486,5000.0
2014-02-18 12:00:00,83.6,83.64,83.59,83.63,3600.0,59.1557,59.184,59.1486,59.177,3600.0
2014-02-18 12:30:00,83.62,83.64,83.58,83.63,33200.0,59.1699,59.184,59.1416,59.177,33200.0
2014-02-18 13:00:00,83.62,83.68,83.62,83.65,12700.0,59.1699,59.2123,59.1699,59.1911,12700.0
2014-02-18 13:30:00,83.67,83.67,83.62,83.62,9100.0,59.2053,59.2053,59.1699,59.1699,9100.0
2014-02-18 14:00:00,83.61,83.62,83.58,83.62,8000.0,59.1628,59.1699,59.1416,59.1699,8000.0
2014-02-18 14:30:00,83.62,83.63,83.58,83.59,14200.0,59.1699,59.177,59.1416,59.1486,14200.0
2014-02-18 15:00:00,83.6,83.62,83.56,83.57,9600.0,59.1557,59.1699,59.1274,59.1345,9600.0
2014-02-18 15:30:00,83.57,83.59,83.52,83.58,9900.0,59.1345,59.1486,59.0991,59.1416,9900.0
2014-02-19 09:30:00,83.73,83.73,83.66,83.67,16900.0,59.2477,59.2477,59.1982,59.2053,16900.0
2014-02-19 10:00:00,83.7,83.7,83.63,83.64,72400.0,59.2265,59.2265,59.177,59.184,72400.0
2014-02-19 10:30:00,83.66,83.69,83.64,83.64,5100.0,59.1982,59.2194,59.184,59.184,5100.0
2014-02-19 11:00:00,83.67,83.69,83.63,83.66,7200.0,59.2053,59.2194,59.177,59.1982,7200.0
2014-02-19 11:30:00,83.61,83.66,83.61,83.66,2900.0,59.1628,59.1982,59.1628,59.1982,2900.0
2014-02-19 12:00:00,83.66,83.66,83.63,83.66,3500.0,59.1982,59.1982,59.177,59.1982,3500.0
2014-02-19 12:30:00,83.65,83.65,83.61,83.64,11600.0,59.1911,59.1911,59.1628,59.184,11600.0
2014-02-19 13:00:00,83.62,83.65,83.6,83.62,7500.0,59.1699,59.1911,59.1557,59.1699,7500.0
2014-02-19 13:30:00,83.63,83.63,83.57,83.57,3200.0,59.177,59.177,59.1345,59.1345,3200.0
2014-02-19 14:00:00,83.59,83.6,83.44,83.45,23900.0,59.1486,59.1557,59.0425,59.0496,23900.0
2014-02-19 14:30:00,83.47,83.5,83.45,83.49,8100.0,59.0637,59.085,59.0496,59.0779,8100.0
2014-02-19 15:00:00,83.47,83.5,83.45,83.47,5400.0,59.0637,59.085,59.0496,59.0637,5400.0
2014-02-19 15:30:00,83.46,83.48,83.41,83.46,16500.0,59.0567,59.0708,59.0213,59.0567,16500.0
2014-02-20 09:30:00,83.36,83.38,83.33,83.37,5000.0,58.9859,59.0001,58.9647,58.993,5000.0
2014-02-20 10:00:00,83.38,83.48,83.27,83.27,18900.0,59.0001,59.0708,58.9222,58.9222,18900.0
2014-02-20 10:30:00,83.31,83.32,83.22,83.24,43300.0,58.9505,58.9576,58.8868,58.901,43300.0
2014-02-20 11:00:00,83.28,83.29,83.21,83.26,7200.0,58.9293,58.9364,58.8798,58.9151,7200.0
2014-02-20 11:30:00,83.27,83.29,83.24,83.25,4200.0,58.9222,58.9364,58.901,58.9081,4200.0
2014-02-20 12:00:00,83.28,83.29,83.26,83.28,7300.0,58.9293,58.9364,58.9151,58.9293,7300.0
2014-02-20 12:30:00,83.29,83.29,83.21,83.27,9900.0,58.9364,58.9364,58.8798,58.9222,9900.0
2014-02-20 13:00:00,83.24,83.26,83.21,83.25,2400.0,58.901,58.9151,58.8798,58.9081,2400.0
2014-02-20 13:30:00,83.27,83.29,83.23,83.27,7400.0,58.9222,58.9364,58.8939,58.9222,7400.0
2014-02-20 14:00:00,83.27,83.3,83.25,83.29,16600.0,58.9222,58.9434,58.9081,58.9364,16600.0
2014-02-20 14:30:00,83.29,83.32,83.28,83.32,6200.0,58.9364,58.9576,58.9293,58.9576,6200.0
2014-02-20 15:00:00,83.32,83.32,83.26,83.29,14700.0,58.9576,58.9576,58.9151,58.9364,14700.0
2014-02-20 15:30:00,83.32,83.35,83.29,83.32,8500.0,58.9576,58.9788,58.9364,58.9576,8500.0
2014-02-21 09:30:00,83.24,83.3,83.24,83.3,4300.0,58.901,58.9434,58.901,58.9434,4300.0
2014-02-21 10:00:00,83.3,83.37,83.29,83.35,21400.0,58.9434,58.993,58.9364,58.9788,21400.0
2014-02-21 10:30:00,83.36,83.36,83.3,83.35,6400.0,58.9859,58.9859,58.9434,58.9788,6400.0
2014-02-21 11:00:00,83.34,83.37,83.31,83.37,8900.0,58.9717,58.993,58.9505,58.993,8900.0
2014-02-21 11:30:00,83.37,83.37,83.31,83.35,3500.0,58.993,58.993,58.9505,58.9788,3500.0
2014-02-21 12:00:00,83.37,83.42,83.34,83.41,18700.0,58.993,59.0284,58.9717,59.0213,18700.0
2014-02-21 12:30:00,83.39,83.42,83.37,83.42,5500.0,59.0071,59.0284,58.993,59.0284,5500.0
2014-02-21 13:00:00,83.4,83.41,83.36,83.37,3700.0,59.0142,59.0213,58.9859,58.993,3700.0
2014-02-21 13:30:00,83.38,83.43,83.38,83.4,4000.0,59.0001,59.0354,59.0001,59.0142,4000.0
2014-02-21 14:00:00,83.38,83.44,83.38,83.4,177500.0,59.0001,59.0425,59.0001,59.0142,177500.0
2014-02-21 14:30:00,83.42,83.44,83.38,83.41,8200.0,59.0284,59.0425,59.0001,59.0213,8200.0
2014-02-21 15:00:00,83.42,83.43,83.4,83.4,5000.0,59.0284,59.0354,59.0142,59.0142,5000.0
2014-02-21 15:30:00,83.43,83.43,83.39,83.4,6800.0,59.0354,59.0354,59.0071,59.0142,6800.0
2014-02-24 09:30:00,83.45,83.46,83.39,83.39,9600.0,59.0496,59.0567,59.0071,59.0071,9600.0
2014-02-24 10:00:00,83.42,83.42,83.39,83.4,18000.0,59.0284,59.0284,59.0071,59.0142,18000.0
2014-02-24 10:30:00,83.42,83.42,83.4,83.42,2200.0,59.0284,59.0284,59.0142,59.0284,2200.0
2014-02-24 11:00:00,83.42,83.42,83.39,83.42,2400.0,59.0284,59.0284,59.0071,59.0284,2400.0
2014-02-24 11:30:00,83.39,83.43,83.38,83.4,22800.0,59.0071,59.0354,59.0001,59.0142,22800.0
2014-02-24 12:00:00,83.39,83.42,83.38,83.38,7700.0,59.0071,59.0284,59.0001,59.0001,7700.0
2014-02-24 12:30:00,83.38,83.4,83.32,83.35,10600.0,59.0001,59.0142,58.9576,58.9788,10600.0
2014-02-24 13:00:00,83.33,83.4,83.33,83.4,5400.0,58.9647,59.0142,58.9647,59.0142,5400.0
2014-02-24 13:30:00,83.39,83.4,83.35,83.4,9700.0,59.0071,59.0142,58.9788,59.0142,9700.0
2014-02-24 14:00:00,83.4,83.42,83.37,83.42,17600.0,59.0142,59.0284,58.993,59.0284,17600.0
2014-02-24 14:30:00,83.42,83.43,83.38,83.39,6900.0,59.0284,59.0354,59.0001,59.0071,6900.0
2014-02-24 15:00:00,83.43,83.45,83.39,83.41,10700.0,59.0354,59.0496,59.0071,59.0213,10700.0
2014-02-24 15:30:00,83.42,83.46,83.4,83.41,73300.0,59.0284,59.0567,59.0142,59.0213,73300.0
2014-02-25 09:30:00,83.5,83.59,83.42,83.59,13600.0,59.085,59.1486,59.0284,59.1486,13600.0
2014-02-25 10:00:00,83.6,83.62,83.59,83.61,11000.0,59.1557,59.1699,59.1486,59.1628,11000.0
2014-02-25 10:30:00,83.62,83.62,83.59,83.61,4100.0,59.1699,59.1699,59.1486,59.1628,4100.0
2014-02-25 11:00:00,83.59,83.64,83.59,83.62,18300.0,59.1486,59.184,59.1486,59.1699,18300.0
2014-02-25 11:30:00,83.61,83.66,83.6,83.61,6300.0,59.1628,59.1982,59.1557,59.1628,6300.0
2014-02-25 12:00:00,83.63,83.67,83.61,83.67,4600.0,59.177,59.2053,59.1628,59.2053,4600.0
2014-02-25 12:30:00,83.65,83.65,83.6,83.65,4300.0,59.1911,59.1911,59.1557,59.1911,4300.0
2014-02-25 13:00:00,83.62,83.66,83.62,83.66,3300.0,59.1699,59.1982,59.1699,59.1982,3300.0
2014-02-25 13:30:00,83.63,83.65,83.6,83.6,4900.0,59.177,59.1911,59.1557,59.1557,4900.0
2014-02-25 14:00:00,83.64,83.67,83.6,83.66,14400.0,59.184,59.2053,59.1557,59.1982,14400.0
2014-02-25 14:30:00,83.62,83.67,83.6,83.66,9600.0,59.1699,59.2053,59.1557,59.1982,9600.0
2014-02-25 15:00:00,83.62,83.67,83.61,83.61,3700.0,59.1699,59.2053,59.1628,59.1628,3700.0
2014-02-25 15:30:00,83.66,83.67,83.61,83.65,7800.0,59.1982,59.2053,59.1628,59.1911,7800.0
2014-02-26 09:30:00,83.63,83.71,83.61,83.66,10600.0,59.177,59.2336,59.1628,59.1982,10600.0
2014-02-26 10:00:00,83.67,83.7,83.65,83.67,7600.0,59.2053,59.2265,59.1911,59.2053,7600.0
2014-02-26 10:30:00,83.67,83.68,83.63,83.66,5500.0,59.2053,59.2123,59.177,59.1982,5500.0
2014-02-26 11:00:00,83.65,83.68,83.62,83.62,6200.0,59.1911,59.2123,59.1699,59.1699,6200.0
2014-02-26 11:30:00,83.64,83.67,83.61,83.65,5200.0,59.184,59.2053,59.1628,59.1911,5200.0
2014-02-26 12:00:00,83.65,83.67,83.61,83.65,13100.0,59.1911,59.2053,59.1628,59.1911,13100.0
2014-02-26 12:30:00,83.64,83.65,83.61,83.64,8700.0,59.184,59.1911,59.1628,59.184,8700.0
2014-02-26 13:00:00,83.64,83.77,83.64,83.77,10900.0,59.184,59.276,59.184,59.276,10900.0
2014-02-26 13:30:00,83.75,83.75,83.68,83.72,8000.0,59.2619,59.2619,59.2123,59.2406,8000.0
2014-02-26 14:00:00,83.73,83.8,83.73,83.75,17000.0,59.2477,59.2972,59.2477,59.2619,17000.0
2014-02-26 14:30:00,83.78,83.82,83.76,83.8,6900.0,59.2831,59.3114,59.2689,59.2972,6900.0
2014-02-26 15:00:00,83.78,83.82,83.74,83.82,6500.0,59.2831,59.3114,59.2548,59.3114,6500.0
2014-02-26 15:30:00,83.81,83.82,83.72,83.8,13600.0,59.3043,59.3114,59.2406,59.2972,13600.0
2014-02-27 09:30:00,83.88,83.95,83.86,83.89,4800.0,59.3539,59.4034,59.3397,59.3609,4800.0
2014-02-27 10:00:00,83.95,83.95,83.87,83.93,6600.0,59.4034,59.4034,59.3468,59.3892,6600.0
2014-02-27 10:30:00,83.95,83.95,83.91,83.94,20600.0,59.4034,59.4034,59.3751,59.3963,20600.0
2014-02-27 11:00:00,83.94,83.94,83.87,83.92,6300.0,59.3963,59.3963,59.3468,59.3822,6300.0
2014-02-27 11:30:00,83.89,83.95,83.88,83.88,4100.0,59.3609,59.4034,59.3539,59.3539,4100.0
2014-02-27 12:00:00,83.94,83.95,83.86,83.94,1900.0,59.3963,59.4034,59.3397,59.3963,1900.0
2014-02-27 12:30:00,83.88,83.99,83.88,83.97,15400.0,59.3539,59.4317,59.3539,59.4175,15400.0
2014-02-27 13:00:00,83.92,83.97,83.9,83.97,4100.0,59.3822,59.4175,59.368,59.4175,4100.0
2014-02-27 13:30:00,83.95,83.95,83.9,83.93,9200.0,59.4034,59.4034,59.368,59.3892,9200.0
2014-02-27 14:00:00,83.93,83.93,83.9,83.9,11300.0,59.3892,59.3892,59.368,59.368,11300.0
2014-02-27 14:30:00,83.91,83.97,83.9,83.97,6200.0,59.3751,59.4175,59.368,59.4175,6200.0
2014-02-27 15:00:00,83.96,83.97,83.91,83.91,3900.0,59.4105,59.4175,59.3751,59.3751,3900.0
2014-02-27 15:30:00,83.96,83.96,83.91,83.92,7300.0,59.4105,59.4105,59.3751,59.3822,7300.0
2014-02-28 09:30:00,83.85,83.86,83.72,83.73,27900.0,59.3326,59.3397,59.2406,59.2477,27900.0
2014-02-28 10:00:00,83.74,83.79,83.73,83.76,19500.0,59.2548,59.2902,59.2477,59.2689,19500.0
2014-02-28 10:30:00,83.76,83.77,83.71,83.76,18900.0,59.2689,59.276,59.2336,59.2689,18900.0
2014-02-28 11:00:00,83.75,83.79,83.72,83.77,17600.0,59.2619,59.2902,59.2406,59.276,17600.0
2014-02-28 11:30:00,83.76,83.81,83.76,83.79,13300.0,59.2689,59.3043,59.2689,59.2902,13300.0
2014-02-28 12:00:00,83.78,83.85,83.78,83.83,24400.0,59.2831,59.3326,59.2831,59.3185,24400.0
2014-02-28 12:30:00,83.81,83.85,83.81,83.82,7400.0,59.3043,59.3326,59.3043,59.3114,7400.0
2014-02-28 13:00:00,83.82,83.85,83.79,83.81,6000.0,59.3114,59.3326,59.2902,59.3043,6000.0
2014-02-28 13:30:00,83.83,83.86,83.8,83.83,12800.0,59.3185,59.3397,59.2972,59.3185,12800.0
2014-02-28 14:00:00,83.81,83.89,83.8,83.89,21400.0,59.3043,59.3609,59.2972,59.3609,21400.0
2014-02-28 14:30:00,83.83,83.89,83.83,83.89,4300.0,59.3185,59.3609,59.3185,59.3609,4300.0
2014-02-28 15:00:00,83.89,83.92,83.87,83.9,17400.0,59.3609,59.3822,59.3468,59.368,17400.0
2014-02-28 15:30:00,83.9,83.94,83.89,83.91,42400.0,59.368,59.3963,59.3609,59.3751,42400.0
2014-03-03 09:30:00,83.9,83.9,83.71,83.83,10500.0,59.501,59.501,59.3662,59.4513,10500.0
2014-03-03 10:00:00,83.81,83.88,83.8,83.87,22800.0,59.4371,59.4868,59.43,59.4797,22800.0
2014-03-03 10:30:00,83.86,83.86,83.8,83.82,3600.0,59.4726,59.4726,59.43,59.4442,3600.0
2014-03-03 11:00:00,83.86,83.92,83.84,83.89,8600.0,59.4726,59.5152,59.4584,59.4939,8600.0
2014-03-03 11:30:00,83.91,83.91,83.88,83.89,2700.0,59.5081,59.5081,59.4868,59.4939,2700.0
2014-03-03 12:00:00,83.92,83.94,83.86,83.91,8200.0,59.5152,59.5293,59.4726,59.5081,8200.0
2014-03-03 12:30:00,83.88,83.93,83.88,83.93,8500.0,59.4868,59.5222,59.4868,59.5222,8500.0
2014-03-03 13:00:00,83.9,83.92,83.87,83.87,11800.0,59.501,59.5152,59.4797,59.4797,11800.0
2014-03-03 13:30:00,83.88,83.94,83.87,83.89,8600.0,59.4868,59.5293,59.4797,59.4939,8600.0
2014-03-03 14:00:00,83.9,83.93,83.86,83.9,8800.0,59.501,59.5222,59.4726,59.501,8800.0
2014-03-03 14:30:00,83.94,83.94,83.87,83.93,9600.0,59.5293,59.5293,59.4797,59.5222,9600.0
2014-03-03 15:00:00,83.88,83.93,83.88,83.9,4200.0,59.4868,59.5222,59.4868,59.501,4200.0
2014-03-03 15:30:00,83.9,83.94,83.9,83.92,9900.0,59.501,59.5293,59.501,59.5152,9900.0
2014-03-04 09:30:00,83.8,83.81,83.71,83.71,7300.0,59.43,59.4371,59.3662,59.3662,7300.0
2014-03-04 10:00:00,83.71,83.73,83.66,83.67,7900.0,59.3662,59.3804,59.3308,59.3379,7900.0
2014-03-04 10:30:00,83.71,83.71,83.66,83.7,8700.0,59.3662,59.3662,59.3308,59.3591,8700.0
2014-03-04 11:00:00,83.7,83.7,83.65,83.67,10100.0,59.3591,59.3591,59.3237,59.3379,10100.0
2014-03-04 11:30:00,83.67,83.68,83.63,83.66,9200.0,59.3379,59.3449,59.3095,59.3308,9200.0
2014-03-04 12:00:00,83.65,83.68,83.61,83.66,16900.0,59.3237,59.3449,59.2953,59.3308,16900.0
2014-03-04 12:30:00,83.66,83.67,83.65,83.66,6800.0,59.3308,59.3379,59.3237,59.3308,6800.0
2014-03-04 13:00:00,83.66,83.66,83.63,83.63,12000.0,59.3308,59.3308,59.3095,59.3095,12000.0
2014-03-04 13:30:00,83.63,83.68,83.61,83.68,7200.0,59.3095,59.3449,59.2953,59.3449,7200.0
2014-03-04 14:00:00,83.64,83.67,83.63,83.67,8100.0,59.3166,59.3379,59.3095,59.3379,8100.0
2014-03-04 14:30:00,83.64,83.65,83.58,83.61,12100.0,59.3166,59.3237,59.274,59.2953,12100.0
2014-03-04 15:00:00,83.61,83.65,83.58,83.59,13000.0,59.2953,59.3237,59.274,59.2811,13000.0
2014-03-04 15:30:00,83.61,83.62,83.56,83.58,9500.0,59.2953,59.3024,59.2598,59.274,9500.0
2014-03-05 09:30:00,83.52,83.53,83.45,83.5,23700.0,59.2315,59.2386,59.1818,59.2173,23700.0
2014-03-05 10:00:00,83.56,83.58,83.48,83.57,6200.0,59.2598,59.274,59.2031,59.2669,6200.0
2014-03-05 10:30:00,83.53,83.65,83.53,83.65,13000.0,59.2386,59.3237,59.2386,59.3237,13000.0
2014-03-05 11:00:00,83.61,83.61,83.56,83.59,7500.0,59.2953,59.2953,59.2598,59.2811,7500.0
2014-03-05 11:30:00,83.56,83.63,83.55,83.58,2400.0,59.2598,59.3095,59.2528,59.274,2400.0
2014-03-05 12:00:00,83.58,83.6,83.54,83.59,19700.0,59.274,59.2882,59.2457,59.2811,19700.0
2014-03-05 12:30:00,83.56,83.59,83.55,83.55,1500.0,59.2598,59.2811,59.2528,59.2528,1500.0
2014-03-05 13:00:00,83.59,83.6,83.55,83.55,9600.0,59.2811,59.2882,59.2528,59.2528,9600.0
2014-03-05 13:30:00,83.59,83.59,83.53,83.53,7600.0,59.2811,59.2811,59.2386,59.2386,7600.0
2014-03-05 14:00:00,83.54,83.58,83.52,83.56,12500.0,59.2457,59.274,59.2315,59.2598,12500.0
2014-03-05 14:30:00,83.57,83.6,83.53,83.54,5100.0,59.2669,59.2882,59.2386,59.2457,5100.0
2014-03-05 15:00:00,83.57,83.6,83.52,83.52,32100.0,59.2669,59.2882,59.2315,59.2315,32100.0
2014-03-05 15:30:00,83.58,83.62,83.53,83.58,8200.0,59.274,59.3024,59.2386,59.274,8200.0
2014-03-06 09:30:00,83.47,83.47,83.29,83.35,18600.0,59.196,59.196,59.0684,59.1109,18600.0
2014-03-06 10:00:00,83.35,83.39,83.31,83.35,6200.0,59.1109,59.1393,59.0825,59.1109,6200.0
2014-03-06 10:30:00,83.38,83.38,83.34,83.36,2900.0,59.1322,59.1322,59.1038,59.118,2900.0
2014-03-06 11:00:00,83.33,83.34,83.3,83.32,5300.0,59.0967,59.1038,59.0755,59.0896,5300.0
2014-03-06 11:30:00,83.33,83.38,83.33,83.38,2300.0,59.0967,59.1322,59.0967,59.1322,2300.0
2014-03-06 12:00:00,83.37,83.4,83.35,83.4,12300.0,59.1251,59.1464,59.1109,59.1464,12300.0
2014-03-06 12:30:00,83.39,83.4,83.38,83.38,8300.0,59.1393,59.1464,59.1322,59.1322,8300.0
2014-03-06 13:00:00,83.38,83.41,83.37,83.41,31100.0,59.1322,59.1535,59.1251,59.1535,31100.0
2014-03-06 13:30:00,83.37,83.4,83.35,83.37,10600.0,59.1251,59.1464,59.1109,59.1251,10600.0
2014-03-06 14:00:00,83.38,83.38,83.33,83.35,45800.0,59.1322,59.1322,59.0967,59.1109,45800.0
2014-03-06 14:30:00,83.36,83.37,83.31,83.33,9900.0,59.118,59.1251,59.0825,59.0967,9900.0
2014-03-06 15:00:00,83.35,83.37,83.32,83.37,13200.0,59.1109,59.1251,59.0896,59.1251,13200.0
2014-03-06 15:30:00,83.36,83.37,83.31,83.35,5800.0,59.118,59.1251,59.0825,59.1109,5800.0
2014-03-07 09:30:00,83.05,83.14,83.02,83.04,29200.0,58.8982,58.962,58.8769,58.8911,29200.0
2014-03-07 10:00:00,83.02,83.04,82.99,83.01,14400.0,58.8769,58.8911,58.8556,58.8698,14400.0
2014-03-07 10:30:00,83.03,83.06,82.99,83.04,10200.0,58.884,58.9052,58.8556,58.8911,10200.0
2014-03-07 11:00:00,83.06,83.12,83.06,83.06,18300.0,58.9052,58.9478,58.9052,58.9052,18300.0
2014-03-07 11:30:00,83.07,83.12,83.04,83.05,39200.0,58.9123,58.9478,58.8911,58.8982,39200.0
2014-03-07 12:00:00,83.06,83.06,83.02,83.02,10300.0,58.9052,58.9052,58.8769,58.8769,10300.0
2014-03-07 12:30:00,83.04,83.08,83.02,83.06,13100.0,58.8911,58.9194,58.8769,58.9052,13100.0
2014-03-07 13:00:00,83.08,83.08,83.04,83.05,17900.0,58.9194,58.9194,58.8911,58.8982,17900.0
2014-03-07 13:30:00,83.05,83.06,83.01,83.01,9900.0,58.8982,58.9052,58.8698,58.8698,9900.0
2014-03-07 14:00:00,83.01,83.06,83.01,83.03,10300.0,58.8698,58.9052,58.8698,58.884,10300.0
2014-03-07 14:30:00,83.04,83.04,83.0,83.02,32500.0,58.8911,58.8911,58.8627,58.8769,32500.0
2014-03-07 15:00:00,83.01,83.06,83.01,83.03,12800.0,58.8698,58.9052,58.8698,58.884,12800.0
2014-03-07 15:30:00,83.05,83.06,83.01,83.03,31700.0,58.8982,58.9052,58.8698,58.884,31700.0
2014-03-10 09:30:00,82.95,83.08,82.95,82.99,17900.0,58.8272,58.9194,58.8272,58.8556,17900.0
2014-03-10 10:00:00,83.03,83.07,83.02,83.07,14500.0,58.884,58.9123,58.8769,58.9123,14500.0
2014-03-10 10:30:00,83.06,83.1,83.06,83.08,2500.0,58.9052,58.9336,58.9052,58.9194,2500.0
2014-03-10 11:00:00,83.08,83.09,83.05,83.05,4000.0,58.9194,58.9265,58.8982,58.8982,4000.0
2014-03-10 11:30:00,83.05,83.08,83.04,83.07,10500.0,58.8982,58.9194,58.8911,58.9123,10500.0
2014-03-10 12:00:00,83.06,83.07,83.03,83.07,6800.0,58.9052,58.9123,58.884,58.9123,6800.0
2014-03-10 12:30:00,83.07,83.08,83.04,83.06,13500.0,58.9123,58.9194,58.8911,58.9052,13500.0
2014-03-10 13:00:00,83.06,83.07,83.03,83.05,5500.0,58.9052,58.9123,58.884,58.8982,5500.0
2014-03-10 13:30:00,83.05,83.09,83.04,83.05,17700.0,58.8982,58.9265,58.8911,58.8982,17700.0
2014-03-10 14:00:00,83.06,83.08,83.05,83.05,7200.0,58.9052,58.9194,58.8982,58.8982,7200.0
2014-03-10 14:30:00,83.06,83.08,83.05,83.06,20800.0,58.9052,58.9194,58.8982,58.9052,20800.0
2014-03-10 15:00:00,83.06,83.09,83.06,83.09,6600.0,58.9052,58.9265,58.9052,58.9265,6600.0
2014-03-10 15:30:00,83.07,83.1,83.07,83.1,23100.0,58.9123,58.9336,58.9123,58.9336,23100.0
2014-03-11 09:30:00,83.07,83.2,83.06,83.08,25300.0,58.9123,59.0045,58.9052,58.9194,25300.0
2014-03-11 10:00:00,83.08,83.09,83.03,83.04,10700.0,58.9194,58.9265,58.884,58.8911,10700.0
2014-03-11 10:30:00,83.05,83.05,83.0,83.03,13100.0,58.8982,58.8982,58.8627,58.884,13100.0
2014-03-11 11:00:00,83.04,83.07,83.01,83.04,43600.0,58.8911,58.9123,58.8698,58.8911,43600.0
2014-03-11 11:30:00,83.03,83.06,83.02,83.03,2100.0,58.884,58.9052,58.8769,58.884,2100.0
2014-03-11 12:00:00,83.04,83.15,83.02,83.12,13100.0,58.8911,58.9691,58.8769,58.9478,13100.0
2014-03-11 12:30:00,83.11,83.12,83.09,83.12,5600.0,58.9407,58.9478,58.9265,58.9478,5600.0
2014-03-11 13:00:00,83.14,83.15,83.08,83.15,4000.0,58.962,58.9691,58.9194,58.9691,4000.0
2014-03-11 13:30:00,83.14,83.17,83.11,83.14,8600.0,58.962,58.9833,58.9407,58.962,8600.0
2014-03-11 14:00:00,83.14,83.16,83.13,83.15,10600.0,58.962,58.9762,58.9549,58.9691,10600.0
2014-03-11 14:30:00,83.14,83.18,83.13,83.14,6200.0,58.962,58.9904,58.9549,58.962,6200.0
2014-03-11 15:00:00,83.14,83.17,83.13,83.13,9900.0,58.962,58.9833,58.9549,58.9549,9900.0
2014-03-11 15:30:00,83.13,83.15,83.11,83.11,5600.0,58.9549,58.9691,58.9407,58.9407,5600.0
2014-03-12 09:30:00,83.35,83.38,83.3,83.35,41200.0,59.1109,59.1322,59.0755,59.1109,41200.0
2014-03-12 10:00:00,83.32,83.34,83.29,83.33,2000.0,59.0896,59.1038,59.0684,59.0967,2000.0
2014-03-12 10:30:00,83.31,83.32,83.27,83.32,12300.0,59.0825,59.0896,59.0542,59.0896,12300.0
2014-03-12 11:00:00,83.31,83.32,83.27,83.27,7100.0,59.0825,59.0896,59.0542,59.0542,7100.0
2014-03-12 11:30:00,83.24,83.27,83.24,83.27,3700.0,59.0329,59.0542,59.0329,59.0542,3700.0
2014-03-12 12:00:00,83.27,83.3,83.26,83.29,15800.0,59.0542,59.0755,59.0471,59.0684,15800.0
2014-03-12 12:30:00,83.29,83.31,83.25,83.29,9800.0,59.0684,59.0825,59.04,59.0684,9800.0
2014-03-12 13:00:00,83.3,83.36,83.3,83.36,27100.0,59.0755,59.118,59.0755,59.118,27100.0
2014-03-12 13:30:00,83.35,83.35,83.3,83.32,10000.0,59.1109,59.1109,59.0755,59.0896,10000.0
2014-03-12 14:00:00,83.34,83.34,83.3,83.34,13700.0,59.1038,59.1038,59.0755,59.1038,13700.0
2014-03-12 14:30:00,83.34,83.34,83.29,83.31,13900.0,59.1038,59.1038,59.0684,59.0825,13900.0
2014-03-12 15:00:00,83.32,83.35,83.29,83.34,7800.0,59.0896,59.1109,59.0684,59.1038,7800.0
2014-03-12 15:30:00,83.32,83.35,83.31,83.33,14300.0,59.0896,59.1109,59.0825,59.0967,14300.0
2014-03-13 09:30:00,83.22,83.24,83.17,83.24,15000.0,59.0187,59.0329,58.9833,59.0329,15000.0
2014-03-13 10:00:00,83.25,83.31,83.24,83.29,6600.0,59.04,59.0825,59.0329,59.0684,6600.0
2014-03-13 10:30:00,83.3,83.33,83.29,83.33,2900.0,59.0755,59.0967,59.0684,59.0967,2900.0
2014-03-13 11:00:00,83.34,83.45,83.34,83.45,6500.0,59.1038,59.1818,59.1038,59.1818,6500.0
2014-03-13 11:30:00,83.43,83.48,83.41,83.48,47200.0,59.1676,59.2031,59.1535,59.2031,47200.0
2014-03-13 12:00:00,83.51,83.62,83.51,83.58,10800.0,59.2244,59.3024,59.2244,59.274,10800.0
2014-03-13 12:30:00,83.64,83.65,83.56,83.6,3600.0,59.3166,59.3237,59.2598,59.2882,3600.0
2014-03-13 13:00:00,83.59,83.67,83.57,83.57,32400.0,59.2811,59.3379,59.2669,59.2669,32400.0
2014-03-13 13:30:00,83.61,83.64,83.57,83.63,5200.0,59.2953,59.3166,59.2669,59.3095,5200.0
2014-03-13 14:00:00,83.63,83.66,83.58,83.63,8000.0,59.3095,59.3308,59.274,59.3095,8000.0
2014-03-13 14:30:00,83.64,83.68,83.63,83.66,5900.0,59.3166,59.3449,59.3095,59.3308,5900.0
2014-03-13 15:00:00,83.62,83.72,83.62,83.7,8500.0,59.3024,59.3733,59.3024,59.3591,8500.0
2014-03-13 15:30:00,83.68,83.71,83.65,83.67,10200.0,59.3449,59.3662,59.3237,59.3379,10200.0
2014-03-14 09:30:00,83.82,83.83,83.73,83.73,20700.0,59.4442,59.4513,59.3804,59.3804,20700.0
2014-03-14 10:00:00,83.75,83.76,83.67,83.74,11300.0,59.3946,59.4017,59.3379,59.3875,11300.0
2014-03-14 10:30:00,83.76,83.78,83.72,83.78,3500.0,59.4017,59.4159,59.3733,59.4159,3500.0
2014-03-14 11:00:00,83.74,83.83,83.74,83.8,48300.0,59.3875,59.4513,59.3875,59.43,48300.0
2014-03-14 11:30:00,83.79,83.8,83.63,83.7,54700.0,59.423,59.43,59.3095,59.3591,54700.0
2014-03-14 12:00:00,83.69,83.73,83.66,83.68,32000.0,59.352,59.3804,59.3308,59.3449,32000.0
2014-03-14 12:30:00,83.68,83.72,83.66,83.71,1900.0,59.3449,59.3733,59.3308,59.3662,1900.0
2014-03-14 13:00:00,83.7,83.73,83.67,83.73,3600.0,59.3591,59.3804,59.3379,59.3804,3600.0
2014-03-14 13:30:00,83.73,83.77,83.7,83.72,12800.0,59.3804,59.4088,59.3591,59.3733,12800.0
2014-03-14 14:00:00,83.76,83.76,83.72,83.74,80200.0,59.4017,59.4017,59.3733,59.3875,80200.0
2014-03-14 14:30:00,83.74,83.76,83.7,83.75,11700.0,59.3875,59.4017,59.3591,59.3946,11700.0
2014-03-14 15:00:00,83.71,83.74,83.69,83.72,17100.0,59.3662,59.3875,59.352,59.3733,17100.0
2014-03-14 15:30:00,83.73,83.74,83.7,83.7,14100.0,59.3804,59.3875,59.3591,59.3591,14100.0
2014-03-17 09:30:00,83.61,83.63,83.57,83.63,14700.0,59.2953,59.3095,59.2669,59.3095,14700.0
2014-03-17 10:00:00,83.63,83.64,83.56,83.58,37400.0,59.3095,59.3166,59.2598,59.274,37400.0
2014-03-17 10:30:00,83.57,83.64,83.57,83.6,5400.0,59.2669,59.3166,59.2669,59.2882,5400.0
2014-03-17 11:00:00,83.61,83.63,83.58,83.6,73900.0,59.2953,59.3095,59.274,59.2882,73900.0
2014-03-17 11:30:00,83.61,83.65,83.57,83.58,19500.0,59.2953,59.3237,59.2669,59.274,19500.0
2014-03-17 12:00:00,83.58,83.62,83.55,83.6,6700.0,59.274,59.3024,59.2528,59.2882,6700.0
2014-03-17 12:30:00,83.6,83.6,83.57,83.57,24100.0,59.2882,59.2882,59.2669,59.2669,24100.0
2014-03-17 13:00:00,83.57,83.59,83.55,83.59,3900.0,59.2669,59.2811,59.2528,59.2811,3900.0
2014-03-17 13:30:00,83.58,83.59,83.55,83.57,3900.0,59.274,59.2811,59.2528,59.2669,3900.0
2014-03-17 14:00:00,83.56,83.56,83.5,83.51,9400.0,59.2598,59.2598,59.2173,59.2244,9400.0
2014-03-17 14:30:00,83.52,83.53,83.46,83.5,9600.0,59.2315,59.2386,59.1889,59.2173,9600.0
2014-03-17 15:00:00,83.5,83.52,83.45,83.52,4500.0,59.2173,59.2315,59.1818,59.2315,4500.0
2014-03-17 15:30:00,83.49,83.52,83.48,83.52,11300.0,59.2102,59.2315,59.2031,59.2315,11300.0
2014-03-18 09:30:00,83.55,83.57,83.5,83.51,35900.0,59.2528,59.2669,59.2173,59.2244,35900.0
2014-03-18 10:00:00,83.5,83.55,83.49,83.5,7600.0,59.2173,59.2528,59.2102,59.2173,7600.0
2014-03-18 10:30:00,83.52,83.56,83.5,83.56,4600.0,59.2315,59.2598,59.2173,59.2598,4600.0
2014-03-18 11:00:00,83.56,83.57,83.54,83.55,13100.0,59.2598,59.2669,59.2457,59.2528,13100.0
2014-03-18 11:30:00,83.55,83.6,83.54,83.59,3600.0,59.2528,59.2882,59.2457,59.2811,3600.0
2014-03-18 12:00:00,83.56,83.6,83.56,83.58,4700.0,59.2598,59.2882,59.2598,59.274,4700.0
2014-03-18 12:30:00,83.6,83.61,83.58,83.59,3800.0,59.2882,59.2953,59.274,59.2811,3800.0
2014-03-18 13:00:00,83.59,83.6,83.58,83.59,13900.0,59.2811,59.2882,59.274,59.2811,13900.0
2014-03-18 13:30:00,83.58,83.6,83.57,83.58,10700.0,59.274,59.2882,59.2669,59.274,10700.0
2014-03-18 14:00:00,83.59,83.61,83.57,83.58,14700.0,59.2811,59.2953,59.2669,59.274,14700.0
2014-03-18 14:30:00,83.58,83.59,83.57,83.58,6400.0,59.274,59.2811,59.2669,59.274,6400.0
2014-03-18 15:00:00,83.59,83.63,83.57,83.62,20200.0,59.2811,59.3095,59.2669,59.3024,20200.0
2014-03-18 15:30:00,83.62,83.63,83.58,83.6,64800.0,59.3024,59.3095,59.274,59.2882,64800.0
2014-03-19 09:30:00,83.57,83.63,83.57,83.61,18300.0,59.2669,59.3095,59.2669,59.2953,18300.0
2014-03-19 10:00:00,83.6,83.61,83.56,83.56,1800.0,59.2882,59.2953,59.2598,59.2598,1800.0
2014-03-19 10:30:00,83.59,83.61,83.53,83.58,2800.0,59.2811,59.2953,59.2386,59.274,2800.0
2014-03-19 11:00:00,83.55,83.59,83.55,83.59,1300.0,59.2528,59.2811,59.2528,59.2811,1300.0
2014-03-19 11:30:00,83.59,83.59,83.53,83.58,4400.0,59.2811,59.2811,59.2386,59.274,4400.0
2014-03-19 12:00:00,83.56,83.57,83.51,83.51,7500.0,59.2598,59.2669,59.2244,59.2244,7500.0
2014-03-19 12:30:00,83.53,83.55,83.5,83.52,4300.0,59.2386,59.2528,59.2173,59.2315,4300.0
2014-03-19 13:00:00,83.54,83.54,83.49,83.54,1900.0,59.2457,59.2457,59.2102,59.2457,1900.0
2014-03-19 13:30:00,83.5,83.6,83.45,83.6,3900.0,59.2173,59.2882,59.1818,59.2882,3900.0
2014-03-19 14:00:00,83.47,83.47,83.03,83.08,30800.0,59.196,59.196,58.884,58.9194,30800.0
2014-03-19 14:30:00,83.12,83.12,83.03,83.08,24600.0,58.9478,58.9478,58.884,58.9194,24600.0
2014-03-19 15:00:00,83.07,83.08,82.83,82.95,32700.0,58.9123,58.9194,58.7421,58.8272,32700.0
2014-03-19 15:30:00,83.01,83.1,82.89,83.1,33600.0,58.8698,58.9336,58.7847,58.9336,33600.0
2014-03-20 09:30:00,82.88,83.11,82.88,82.96,7600.0,58.7776,58.9407,58.7776,58.8343,7600.0
2014-03-20 10:00:00,82.94,82.95,82.89,82.95,1100.0,58.8201,58.8272,58.7847,58.8272,1100.0
2014-03-20 10:30:00,82.93,83.0,82.92,82.97,6800.0,58.8131,58.8627,58.806,58.8414,6800.0
2014-03-20 11:00:00,82.97,83.04,82.95,82.95,3400.0,58.8414,58.8911,58.8272,58.8272,3400.0
2014-03-20 11:30:00,82.98,83.05,82.97,83.03,4200.0,58.8485,58.8982,58.8414,58.884,4200.0
2014-03-20 12:00:00,83.04,83.04,83.0,83.02,14600.0,58.8911,58.8911,58.8627,58.8769,14600.0
2014-03-20 12:30:00,83.03,83.03,83.0,83.01,14000.0,58.884,58.884,58.8627,58.8698,14000.0
2014-03-20 13:00:00,83.02,83.03,82.96,83.0,37600.0,58.8769,58.884,58.8343,58.8627,37600.0
2014-03-20 13:30:00,82.99,83.04,82.98,82.98,6200.0,58.8556,58.8911,58.8485,58.8485,6200.0
2014-03-20 14:00:00,82.99,83.05,82.97,83.03,5500.0,58.8556,58.8982,58.8414,58.884,5500.0
2014-03-20 14:30:00,82.98,83.03,82.97,83.03,4700.0,58.8485,58.884,58.8414,58.884,4700.0
2014-03-20 15:00:00,83.04,83.05,83.03,83.05,1700.0,58.8911,58.8982,58.884,58.8982,1700.0
2014-03-20 15:30:00,83.04,83.07,82.97,83.07,8600.0,58.8911,58.9123,58.8414,58.9123,8600.0
2014-03-21 09:30:00,83.01,83.12,83.0,83.08,8900.0,58.8698,58.9478,58.8627,58.9194,8900.0
2014-03-21 10:00:00,83.0,83.1,83.0,83.05,4300.0,58.8627,58.9336,58.8627,58.8982,4300.0
2014-03-21 10:30:00,83.06,83.1,83.03,83.05,2700.0,58.9052,58.9336,58.884,58.8982,2700.0
2014-03-21 11:00:00,83.05,83.07,83.04,83.06,11900.0,58.8982,58.9123,58.8911,58.9052,11900.0
2014-03-21 11:30:00,83.07,83.13,83.05,83.13,100800.0,58.9123,58.9549,58.8982,58.9549,100800.0
2014-03-21 12:00:00,83.09,83.16,83.07,83.16,6600.0,58.9265,58.9762,58.9123,58.9762,6600.0
2014-03-21 12:30:00,83.17,83.19,83.07,83.19,8600.0,58.9833,58.9974,58.9123,58.9974,8600.0
2014-03-21 13:00:00,83.17,83.19,83.14,83.18,4300.0,58.9833,58.9974,58.962,58.9904,4300.0
2014-03-21 13:30:00,83.19,83.22,83.15,83.18,5300.0,58.9974,59.0187,58.9691,58.9904,5300.0
2014-03-21 14:00:00,83.22,83.23,83.08,83.08,11000.0,59.0187,59.0258,58.9194,58.9194,11000.0
2014-03-21 14:30:00,83.14,83.15,83.08,83.08,26000.0,58.962,58.9691,58.9194,58.9194,26000.0
2014-03-21 15:00:00,83.08,83.17,83.08,83.15,7400.0,58.9194,58.9833,58.9194,58.9691,7400.0
2014-03-21 15:30:00,83.16,83.2,83.14,83.19,3400.0,58.9762,59.0045,58.962,58.9974,3400.0
2014-03-24 09:30:00,83.06,83.06,83.0,83.03,20600.0,58.9052,58.9052,58.8627,58.884,20600.0
2014-03-24 10:00:00,83.07,83.1,83.05,83.1,4400.0,58.9123,58.9336,58.8982,58.9336,4400.0
2014-03-24 10:30:00,83.09,83.12,83.07,83.12,10700.0,58.9265,58.9478,58.9123,58.9478,10700.0
2014-03-24 11:00:00,83.12,83.15,83.1,83.11,15400.0,58.9478,58.9691,58.9336,58.9407,15400.0
2014-03-24 11:30:00,83.11,83.19,83.1,83.17,13100.0,58.9407,58.9974,58.9336,58.9833,13100.0
2014-03-24 12:00:00,83.19,83.19,83.14,83.17,5900.0,58.9974,58.9974,58.962,58.9833,5900.0
2014-03-24 12:30:00,83.22,83.22,83.19,83.21,400.0,59.0187,59.0187,58.9974,59.0116,400.0
2014-03-24 13:00:00,83.17,83.19,83.13,83.15,35300.0,58.9833,58.9974,58.9549,58.9691,35300.0
2014-03-24 13:30:00,83.15,83.16,83.1,83.12,9400.0,58.9691,58.9762,58.9336,58.9478,9400.0
2014-03-24 14:00:00,83.13,83.19,83.12,83.15,11500.0,58.9549,58.9974,58.9478,58.9691,11500.0
2014-03-24 14:30:00,83.14,83.17,83.12,83.16,16800.0,58.962,58.9833,58.9478,58.9762,16800.0
2014-03-24 15:00:00,83.12,83.18,83.12,83.14,12900.0,58.9478,58.9904,58.9478,58.962,12900.0
2014-03-24 15:30:00,83.15,83.18,83.15,83.18,14800.0,58.9691,58.9904,58.9691,58.9904,14800.0
2014-03-25 09:30:00,83.12,83.14,83.06,83.12,18700.0,58.9478,58.962,58.9052,58.9478,18700.0
2014-03-25 10:00:00,83.12,83.23,83.1,83.17,28800.0,58.9478,59.0258,58.9336,58.9833,28800.0
2014-03-25 10:30:00,83.21,83.22,83.18,83.19,7900.0,59.0116,59.0187,58.9904,58.9974,7900.0
2014-03-25 11:00:00,83.2,83.2,83.14,83.15,3600.0,59.0045,59.0045,58.962,58.9691,3600.0
2014-03-25 11:30:00,83.16,83.2,83.14,83.15,9800.0,58.9762,59.0045,58.962,58.9691,9800.0
2014-03-25 12:00:00,83.17,83.19,83.14,83.19,6400.0,58.9833,58.9974,58.962,58.9974,6400.0
2014-03-25 12:30:00,83.17,83.23,83.17,83.2,7800.0,58.9833,59.0258,58.9833,59.0045,7800.0
2014-03-25 13:00:00,83.23,83.24,83.21,83.22,5700.0,59.0258,59.0329,59.0116,59.0187,5700.0
2014-03-25 13:30:00,83.23,83.23,83.19,83.22,7500.0,59.0258,59.0258,58.9974,59.0187,7500.0
2014-03-25 14:00:00,83.18,83.22,83.17,83.18,7100.0,58.9904,59.0187,58.9833,58.9904,7100.0
2014-03-25 14:30:00,83.2,83.21,83.16,83.17,9500.0,59.0045,59.0116,58.9762,58.9833,9500.0
2014-03-25 15:00:00,83.16,83.18,83.11,83.12,5300.0,58.9762,58.9904,58.9407,58.9478,5300.0
2014-03-25 15:30:00,83.17,83.17,83.11,83.17,36400.0,58.9833,58.9833,58.9407,58.9833,36400.0
2014-03-26 09:30:00,83.24,83.25,83.19,83.24,6800.0,59.0329,59.04,58.9974,59.0329,6800.0
2014-03-26 10:00:00,83.25,83.27,83.23,83.26,42300.0,59.04,59.0542,59.0258,59.0471,42300.0
2014-03-26 10:30:00,83.23,83.3,83.22,83.3,15500.0,59.0258,59.0755,59.0187,59.0755,15500.0
2014-03-26 11:00:00,83.3,83.31,83.24,83.28,4000.0,59.0755,59.0825,59.0329,59.0613,4000.0
2014-03-26 11:30:00,83.27,83.3,83.22,83.29,4900.0,59.0542,59.0755,59.0187,59.0684,4900.0
2014-03-26 12:00:00,83.29,83.29,83.22,83.26,7200.0,59.0684,59.0684,59.0187,59.0471,7200.0
2014-03-26 12:30:00,83.25,83.27,83.22,83.25,27900.0,59.04,59.0542,59.0187,59.04,27900.0
2014-03-26 13:00:00,83.27,83.41,83.27,83.41,30500.0,59.0542,59.1535,59.0542,59.1535,30500.0
2014-03-26 13:30:00,83.42,83.42,83.37,83.38,16800.0,59.1606,59.1606,59.1251,59.1322,16800.0
2014-03-26 14:00:00,83.37,83.43,83.37,83.41,6400.0,59.1251,59.1676,59.1251,59.1535,6400.0
2014-03-26 14:30:00,83.41,83.43,83.4,83.42,11000.0,59.1535,59.1676,59.1464,59.1606,11000.0
2014-03-26 15:00:00,83.41,83.41,83.35,83.4,32300.0,59.1535,59.1535,59.1109,59.1464,32300.0
2014-03-26 15:30:00,83.39,83.41,83.36,83.41,9300.0,59.1393,59.1535,59.118,59.1535,9300.0
2014-03-27 09:30:00,83.34,83.39,83.34,83.35,5900.0,59.1038,59.1393,59.1038,59.1109,5900.0
2014-03-27 10:00:00,83.37,83.39,83.32,83.36,9400.0,59.1251,59.1393,59.0896,59.118,9400.0
2014-03-27 10:30:00,83.38,83.4,83.34,83.35,114300.0,59.1322,59.1464,59.1038,59.1109,114300.0
2014-03-27 11:00:00,83.4,83.41,83.35,83.4,9200.0,59.1464,59.1535,59.1109,59.1464,9200.0
2014-03-27 11:30:00,83.4,83.49,83.37,83.43,20500.0,59.1464,59.2102,59.1251,59.1676,20500.0
2014-03-27 12:00:00,83.46,83.46,83.41,83.44,9000.0,59.1889,59.1889,59.1535,59.1747,9000.0
2014-03-27 12:30:00,83.45,83.52,83.42,83.46,40000.0,59.1818,59.2315,59.1606,59.1889,40000.0
2014-03-27 13:00:00,83.5,83.51,83.43,83.47,5800.0,59.2173,59.2244,59.1676,59.196,5800.0
2014-03-27 13:30:00,83.48,83.54,83.47,83.52,23400.0,59.2031,59.2457,59.196,59.2315,23400.0
2014-03-27 14:00:00,83.51,83.54,83.48,83.51,6100.0,59.2244,59.2457,59.2031,59.2244,6100.0
2014-03-27 14:30:00,83.51,83.52,83.48,83.49,20200.0,59.2244,59.2315,59.2031,59.2102,20200.0
2014-03-27 15:00:00,83.52,83.52,83.46,83.46,11900.0,59.2315,59.2315,59.1889,59.1889,11900.0
2014-03-27 15:30:00,83.49,83.49,83.45,83.48,9400.0,59.2102,59.2102,59.1818,59.2031,9400.0
2014-03-28 09:30:00,83.46,83.5,83.38,83.43,33500.0,59.1889,59.2173,59.1322,59.1676,33500.0
2014-03-28 10:00:00,83.39,83.39,83.33,83.39,9700.0,59.1393,59.1393,59.0967,59.1393,9700.0
2014-03-28 10:30:00,83.38,83.39,83.31,83.32,3700.0,59.1322,59.1393,59.0825,59.0896,3700.0
2014-03-28 11:00:00,83.32,83.32,83.25,83.28,4200.0,59.0896,59.0896,59.04,59.0613,4200.0
2014-03-28 11:30:00,83.3,83.31,83.25,83.25,18600.0,59.0755,59.0825,59.04,59.04,18600.0
2014-03-28 12:00:00,83.25,83.28,83.23,83.27,8900.0,59.04,59.0613,59.0258,59.0542,8900.0
2014-03-28 12:30:00,83.26,83.27,83.25,83.25,5600.0,59.0471,59.0542,59.04,59.04,5600.0
2014-03-28 13:00:00,83.27,83.29,83.25,83.26,3200.0,59.0542,59.0684,59.04,59.0471,3200.0
2014-03-28 13:30:00,83.27,83.28,83.24,83.25,7100.0,59.0542,59.0613,59.0329,59.04,7100.0
2014-03-28 14:00:00,83.27,83.32,83.26,83.3,11900.0,59.0542,59.0896,59.0471,59.0755,11900.0
2014-03-28 14:30:00,83.3,83.32,83.27,83.3,6500.0,59.0755,59.0896,59.0542,59.0755,6500.0
2014-03-28 15:00:00,83.31,83.32,83.28,83.29,4900.0,59.0825,59.0896,59.0613,59.0684,4900.0
2014-03-28 15:30:00,83.25,83.31,83.25,83.29,6500.0,59.04,59.0825,59.04,59.0684,6500.0
2014-03-31 09:30:00,83.13,83.27,83.1,83.2,55100.0,58.9549,59.0542,58.9336,59.0045,55100.0
2014-03-31 10:00:00,83.21,83.21,83.13,83.19,20800.0,59.0116,59.0116,58.9549,58.9974,20800.0
2014-03-31 10:30:00,83.16,83.26,83.16,83.24,9800.0,58.9762,59.0471,58.9762,59.0329,9800.0
2014-03-31 11:00:00,83.26,83.26,83.18,83.23,6500.0,59.0471,59.0471,58.9904,59.0258,6500.0
2014-03-31 11:30:00,83.22,83.29,83.19,83.27,3800.0,59.0187,59.0684,58.9974,59.0542,3800.0
2014-03-31 12:00:00,83.28,83.28,83.22,83.26,6800.0,59.0613,59.0613,59.0187,59.0471,6800.0
2014-03-31 12:30:00,83.28,83.28,83.23,83.25,7300.0,59.0613,59.0613,59.0258,59.04,7300.0
2014-03-31 13:00:00,83.28,83.31,83.25,83.29,5200.0,59.0613,59.0825,59.04,59.0684,5200.0
2014-03-31 13:30:00,83.3,83.31,83.28,83.3,4900.0,59.0755,59.0825,59.0613,59.0755,4900.0
2014-03-31 14:00:00,83.3,83.3,83.28,83.3,7600.0,59.0755,59.0755,59.0613,59.0755,7600.0
2014-03-31 14:30:00,83.28,83.3,83.28,83.29,10200.0,59.0613,59.0755,59.0613,59.0684,10200.0
2014-03-31 15:00:00,83.3,83.32,83.28,83.31,26200.0,59.0755,59.0896,59.0613,59.0825,26200.0
2014-03-31 15:30:00,83.32,83.33,83.28,83.33,37000.0,59.0896,59.0967,59.0613,59.0967,37000.0
2014-04-01 09:30:00,82.98,83.05,82.97,83.05,26900.0,59.0216,59.0714,59.0145,59.0714,26900.0
2014-04-01 10:00:00,83.08,83.11,82.99,83.04,15100.0,59.0927,59.1141,59.0287,59.0643,15100.0
2014-04-01 10:30:00,82.99,83.01,82.97,82.97,10900.0,59.0287,59.0429,59.0145,59.0145,10900.0
2014-04-01 11:00:00,82.98,83.01,82.96,83.0,6600.0,59.0216,59.0429,59.0074,59.0358,6600.0
2014-04-01 11:30:00,83.02,83.04,83.0,83.01,15900.0,59.0501,59.0643,59.0358,59.0429,15900.0
2014-04-01 12:00:00,83.04,83.08,83.01,83.04,25100.0,59.0643,59.0927,59.0429,59.0643,25100.0
2014-04-01 12:30:00,83.06,83.06,83.03,83.03,2300.0,59.0785,59.0785,59.0572,59.0572,2300.0
2014-04-01 13:00:00,83.05,83.07,83.03,83.04,10800.0,59.0714,59.0856,59.0572,59.0643,10800.0
2014-04-01 13:30:00,83.06,83.07,83.03,83.04,28900.0,59.0785,59.0856,59.0572,59.0643,28900.0
2014-04-01 14:00:00,83.03,83.05,83.01,83.03,25900.0,59.0572,59.0714,59.0429,59.0572,25900.0
2014-04-01 14:30:00,83.05,83.06,83.03,83.04,5800.0,59.0714,59.0785,59.0572,59.0643,5800.0
2014-04-01 15:00:00,83.03,83.06,83.0,83.04,62900.0,59.0572,59.0785,59.0358,59.0643,62900.0
2014-04-01 15:30:00,83.04,83.06,83.02,83.04,42300.0,59.0643,59.0785,59.0501,59.0643,42300.0
2014-04-02 09:30:00,82.91,82.99,82.84,82.92,12800.0,58.9718,59.0287,58.922,58.9789,12800.0
2014-04-02 10:00:00,82.88,82.89,82.82,82.88,8700.0,58.9505,58.9576,58.9078,58.9505,8700.0
2014-04-02 10:30:00,82.85,82.88,82.79,82.84,11800.0,58.9291,58.9505,58.8865,58.922,11800.0
2014-04-02 11:00:00,82.82,82.84,82.8,82.82,5300.0,58.9078,58.922,58.8936,58.9078,5300.0
2014-04-02 11:30:00,82.81,82.85,82.8,82.82,22100.0,58.9007,58.9291,58.8936,58.9078,22100.0
2014-04-02 12:00:00,82.82,82.84,82.8,82.82,26100.0,58.9078,58.922,58.8936,58.9078,26100.0
2014-04-02 12:30:00,82.84,82.84,82.77,82.81,6400.0,58.922,58.922,58.8722,58.9007,6400.0
2014-04-02 13:00:00,82.81,82.84,82.8,82.81,8500.0,58.9007,58.922,58.8936,58.9007,8500.0
2014-04-02 13:30:00,82.84,82.85,82.82,82.84,6900.0,58.922,58.9291,58.9078,58.922,6900.0
2014-04-02 14:00:00,82.82,82.85,82.77,82.81,8700.0,58.9078,58.9291,58.8722,58.9007,8700.0
2014-04-02 14:30:00,82.8,82.81,82.77,82.81,10000.0,58.8936,58.9007,58.8722,58.9007,10000.0
2014-04-02 15:00:00,82.78,82.82,82.75,82.78,8900.0,58.8793,58.9078,58.858,58.8793,8900.0
2014-04-02 15:30:00,82.76,82.8,82.76,82.8,14900.0,58.8651,58.8936,58.8651,58.8936,14900.0
2014-04-03 09:30:00,82.86,82.88,82.8,82.82,18800.0,58.9362,58.9505,58.8936,58.9078,18800.0
2014-04-03 10:00:00,82.83,82.92,82.81,82.92,12000.0,58.9149,58.9789,58.9007,58.9789,12000.0
2014-04-03 10:30:00,82.87,82.94,82.87,82.89,13700.0,58.9434,58.9932,58.9434,58.9576,13700.0
2014-04-03 11:00:00,82.89,82.91,82.85,82.85,5400.0,58.9576,58.9718,58.9291,58.9291,5400.0
2014-04-03 11:30:00,82.88,82.93,82.87,82.91,45800.0,58.9505,58.986,58.9434,58.9718,45800.0
2014-04-03 12:00:00,82.91,82.91,82.87,82.87,9400.0,58.9718,58.9718,58.9434,58.9434,9400.0
2014-04-03 12:30:00,82.87,82.89,82.87,82.89,1000.0,58.9434,58.9576,58.9434,58.9576,1000.0
2014-04-03 13:00:00,82.89,82.89,82.82,82.86,7400.0,58.9576,58.9576,58.9078,58.9362,7400.0
2014-04-03 13:30:00,82.84,82.87,82.83,82.85,2500.0,58.922,58.9434,58.9149,58.9291,2500.0
2014-04-03 14:00:00,82.88,82.88,82.84,82.86,24400.0,58.9505,58.9505,58.922,58.9362,24400.0
2014-04-03 14:30:00,82.85,82.86,82.83,82.83,6200.0,58.9291,58.9362,58.9149,58.9149,6200.0
2014-04-03 15:00:00,82.83,82.85,82.81,82.84,5500.0,58.9149,58.9291,58.9007,58.922,5500.0
2014-04-03 15:30:00,82.81,82.84,82.81,82.83,11900.0,58.9007,58.922,58.9007,58.9149,11900.0
2014-04-04 09:30:00,83.12,83.18,83.07,83.15,44800.0,59.1212,59.1639,59.0856,59.1425,44800.0
2014-04-04 10:00:00,83.12,83.15,83.1,83.13,7800.0,59.1212,59.1425,59.107,59.1283,7800.0
2014-04-04 10:30:00,83.12,83.2,83.12,83.19,36300.0,59.1212,59.1781,59.1212,59.171,36300.0
2014-04-04 11:00:00,83.18,83.25,83.16,83.23,39700.0,59.1639,59.2136,59.1496,59.1994,39700.0
2014-04-04 11:30:00,83.23,83.27,83.18,83.21,22200.0,59.1994,59.2279,59.1639,59.1852,22200.0
2014-04-04 12:00:00,83.24,83.26,83.2,83.2,3000.0,59.2065,59.2208,59.1781,59.1781,3000.0
2014-04-04 12:30:00,83.25,83.27,83.21,83.25,2000.0,59.2136,59.2279,59.1852,59.2136,2000.0
2014-04-04 13:00:00,83.26,83.27,83.23,83.26,1500.0,59.2208,59.2279,59.1994,59.2208,1500.0
2014-04-04 13:30:00,83.27,83.27,83.19,83.22,6300.0,59.2279,59.2279,59.171,59.1923,6300.0
2014-04-04 14:00:00,83.23,83.24,83.19,83.2,5300.0,59.1994,59.2065,59.171,59.1781,5300.0
2014-04-04 14:30:00,83.22,83.26,83.2,83.26,6700.0,59.1923,59.2208,59.1781,59.2208,6700.0
2014-04-04 15:00:00,83.25,83.25,83.21,83.23,5200.0,59.2136,59.2136,59.1852,59.1994,5200.0
2014-04-04 15:30:00,83.23,83.25,83.21,83.24,12700.0,59.1994,59.2136,59.1852,59.2065,12700.0
2014-04-07 09:30:00,83.37,83.43,83.36,83.4,9800.0,59.299,59.3417,59.2919,59.3203,9800.0
2014-04-07 10:00:00,83.4,83.42,83.35,83.42,7200.0,59.3203,59.3346,59.2848,59.3346,7200.0
2014-04-07 10:30:00,83.4,83.4,83.36,83.38,7400.0,59.3203,59.3203,59.2919,59.3061,7400.0
2014-04-07 11:00:00,83.42,83.45,83.39,83.45,19800.0,59.3346,59.3559,59.3132,59.3559,19800.0
2014-04-07 11:30:00,83.41,83.45,83.4,83.41,4800.0,59.3274,59.3559,59.3203,59.3274,4800.0
2014-04-07 12:00:00,83.45,83.47,83.42,83.42,8900.0,59.3559,59.3701,59.3346,59.3346,8900.0
2014-04-07 12:30:00,83.41,83.45,83.4,83.41,19000.0,59.3274,59.3559,59.3203,59.3274,19000.0
2014-04-07 13:00:00,83.43,83.45,83.41,83.41,2200.0,59.3417,59.3559,59.3274,59.3274,2200.0
2014-04-07 13:30:00,83.41,83.46,83.41,83.44,900.0,59.3274,59.363,59.3274,59.3488,900.0
2014-04-07 14:00:00,83.41,83.46,83.41,83.43,9400.0,59.3274,59.363,59.3274,59.3417,9400.0
2014-04-07 14:30:00,83.42,83.47,83.41,83.43,13100.0,59.3346,59.3701,59.3274,59.3417,13100.0
2014-04-07 15:00:00,83.39,83.41,83.35,83.37,3400.0,59.3132,59.3274,59.2848,59.299,3400.0
2014-04-07 15:30:00,83.37,83.41,83.34,83.36,17400.0,59.299,59.3274,59.2777,59.2919,17400.0
2014-04-08 09:30:00,83.46,83.46,83.35,83.39,9600.0,59.363,59.363,59.2848,59.3132,9600.0
2014-04-08 10:00:00,83.4,83.41,83.34,83.39,7400.0,59.3203,59.3274,59.2777,59.3132,7400.0
2014-04-08 10:30:00,83.4,83.4,83.36,83.37,3600.0,59.3203,59.3203,59.2919,59.299,3600.0
2014-04-08 11:00:00,83.37,83.4,83.32,83.38,15500.0,59.299,59.3203,59.2634,59.3061,15500.0
2014-04-08 11:30:00,83.39,83.46,83.38,83.42,44800.0,59.3132,59.363,59.3061,59.3346,44800.0
2014-04-08 12:00:00,83.45,83.46,83.4,83.4,4200.0,59.3559,59.363,59.3203,59.3203,4200.0
2014-04-08 12:30:00,83.41,83.45,83.4,83.44,6300.0,59.3274,59.3559,59.3203,59.3488,6300.0
2014-04-08 13:00:00,83.45,83.45,83.41,83.45,3900.0,59.3559,59.3559,59.3274,59.3559,3900.0
2014-04-08 13:30:00,83.45,83.48,83.41,83.46,19700.0,59.3559,59.3772,59.3274,59.363,19700.0
2014-04-08 14:00:00,83.43,83.52,83.43,83.51,5400.0,59.3417,59.4057,59.3417,59.3986,5400.0
2014-04-08 14:30:00,83.53,83.54,83.48,83.52,25000.0,59.4128,59.4199,59.3772,59.4057,25000.0
2014-04-08 15:00:00,83.53,83.54,83.48,83.54,4000.0,59.4128,59.4199,59.3772,59.4199,4000.0
2014-04-08 15:30:00,83.54,83.54,83.49,83.53,22700.0,59.4199,59.4199,59.3844,59.4128,22700.0
2014-04-09 09:30:00,83.38,83.39,83.29,83.38,6800.0,59.3061,59.3132,59.2421,59.3061,6800.0
2014-04-09 10:00:00,83.39,83.43,83.38,83.4,10100.0,59.3132,59.3417,59.3061,59.3203,10100.0
2014-04-09 10:30:00,83.36,83.41,83.35,83.38,1500.0,59.2919,59.3274,59.2848,59.3061,1500.0
2014-04-09 11:00:00,83.42,83.43,83.37,83.42,10500.0,59.3346,59.3417,59.299,59.3346,10500.0
2014-04-09 11:30:00,83.41,83.44,83.4,83.42,16900.0,59.3274,59.3488,59.3203,59.3346,16900.0
2014-04-09 12:00:00,83.37,83.41,83.37,83.38,10400.0,59.299,59.3274,59.299,59.3061,10400.0
2014-04-09 12:30:00,83.4,83.4,83.36,83.39,4500.0,59.3203,59.3203,59.2919,59.3132,4500.0
2014-04-09 13:00:00,83.38,83.39,83.33,83.36,5600.0,59.3061,59.3132,59.2705,59.2919,5600.0
2014-04-09 13:30:00,83.35,83.4,83.32,83.38,7300.0,59.2848,59.3203,59.2634,59.3061,7300.0
2014-04-09 14:00:00,83.41,83.7,83.4,83.63,112600.0,59.3274,59.5337,59.3203,59.4839,112600.0
2014-04-09 14:30:00,83.61,83.65,83.55,83.63,14900.0,59.4697,59.4982,59.427,59.4839,14900.0
2014-04-09 15:00:00,83.63,83.63,83.54,83.61,8300.0,59.4839,59.4839,59.4199,59.4697,8300.0
2014-04-09 15:30:00,83.6,83.63,83.55,83.62,8500.0,59.4626,59.4839,59.427,59.4768,8500.0
2014-04-10 09:30:00,83.68,83.71,83.63,83.71,6400.0,59.5195,59.5408,59.4839,59.5408,6400.0
2014-04-10 10:00:00,83.72,83.76,83.7,83.74,16100.0,59.5479,59.5764,59.5337,59.5622,16100.0
2014-04-10 10:30:00,83.76,83.81,83.73,83.81,7000.0,59.5764,59.612,59.5551,59.612,7000.0
2014-04-10 11:00:00,83.82,83.91,83.79,83.88,38000.0,59.6191,59.6831,59.5977,59.6617,38000.0
2014-04-10 11:30:00,83.9,83.91,83.84,83.9,7100.0,59.676,59.6831,59.6333,59.676,7100.0
2014-04-10 12:00:00,83.88,83.93,83.88,83.89,15300.0,59.6617,59.6973,59.6617,59.6689,15300.0
2014-04-10 12:30:00,83.9,83.91,83.86,83.89,8900.0,59.676,59.6831,59.6475,59.6689,8900.0
2014-04-10 13:00:00,83.89,83.99,83.86,83.99,13700.0,59.6689,59.74,59.6475,59.74,13700.0
2014-04-10 13:30:00,83.95,83.99,83.9,83.95,22700.0,59.7115,59.74,59.676,59.7115,22700.0
2014-04-10 14:00:00,83.89,83.91,83.84,83.88,8500.0,59.6689,59.6831,59.6333,59.6617,8500.0
2014-04-10 14:30:00,83.88,83.88,83.84,83.88,6300.0,59.6617,59.6617,59.6333,59.6617,6300.0
2014-04-10 15:00:00,83.88,83.9,83.85,83.86,27500.0,59.6617,59.676,59.6404,59.6475,27500.0
2014-04-10 15:30:00,83.86,83.9,83.85,83.88,34600.0,59.6475,59.676,59.6404,59.6617,34600.0
2014-04-11 09:30:00,83.98,83.99,83.89,83.89,24200.0,59.7329,59.74,59.6689,59.6689,24200.0
2014-04-11 10:00:00,83.91,83.97,83.88,83.91,6600.0,59.6831,59.7258,59.6617,59.6831,6600.0
2014-04-11 10:30:00,83.93,83.93,83.86,83.87,8400.0,59.6973,59.6973,59.6475,59.6546,8400.0
2014-04-11 11:00:00,83.83,83.87,83.8,83.87,27300.0,59.6262,59.6546,59.6048,59.6546,27300.0
2014-04-11 11:30:00,83.85,83.88,83.83,83.87,17000.0,59.6404,59.6617,59.6262,59.6546,17000.0
2014-04-11 12:00:00,83.86,83.87,83.82,83.82,5800.0,59.6475,59.6546,59.6191,59.6191,5800.0
2014-04-11 12:30:00,83.82,83.87,83.81,83.82,14100.0,59.6191,59.6546,59.612,59.6191,14100.0
2014-04-11 13:00:00,83.84,83.87,83.81,83.84,13900.0,59.6333,59.6546,59.612,59.6333,13900.0
2014-04-11 13:30:00,83.87,83.87,83.81,83.85,21800.0,59.6546,59.6546,59.612,59.6404,21800.0
2014-04-11 14:00:00,83.84,83.85,83.83,83.85,48900.0,59.6333,59.6404,59.6262,59.6404,48900.0
2014-04-11 14:30:00,83.85,83.88,83.84,83.85,23000.0,59.6404,59.6617,59.6333,59.6404,23000.0
2014-04-11 15:00:00,83.85,83.89,83.84,83.85,8200.0,59.6404,59.6689,59.6333,59.6404,8200.0
2014-04-11 15:30:00,83.87,83.95,83.86,83.89,13800.0,59.6546,59.7115,59.6475,59.6689,13800.0
2014-04-14 09:30:00,83.82,83.87,83.77,83.85,16100.0,59.6191,59.6546,59.5835,59.6404,16100.0
2014-04-14 10:00:00,83.86,83.86,83.77,83.8,4000.0,59.6475,59.6475,59.5835,59.6048,4000.0
2014-04-14 10:30:00,83.77,83.79,83.74,83.79,13300.0,59.5835,59.5977,59.5622,59.5977,13300.0
2014-04-14 11:00:00,83.76,83.81,83.74,83.76,4900.0,59.5764,59.612,59.5622,59.5764,4900.0
2014-04-14 11:30:00,83.79,83.8,83.73,83.74,10300.0,59.5977,59.6048,59.5551,59.5622,10300.0
2014-04-14 12:00:00,83.78,83.83,83.74,83.75,25000.0,59.5906,59.6262,59.5622,59.5693,25000.0
2014-04-14 12:30:00,83.76,83.81,83.75,83.8,6200.0,59.5764,59.612,59.5693,59.6048,6200.0
2014-04-14 13:00:00,83.77,83.83,83.76,83.83,8100.0,59.5835,59.6262,59.5764,59.6262,8100.0
2014-04-14 13:30:00,83.83,83.83,83.78,83.82,4900.0,59.6262,59.6262,59.5906,59.6191,4900.0
2014-04-14 14:00:00,83.83,83.84,83.8,83.84,4600.0,59.6262,59.6333,59.6048,59.6333,4600.0
2014-04-14 14:30:00,83.84,83.86,83.81,83.82,6600.0,59.6333,59.6475,59.612,59.6191,6600.0
2014-04-14 15:00:00,83.86,83.87,83.83,83.83,9800.0,59.6475,59.6546,59.6262,59.6262,9800.0
2014-04-14 15:30:00,83.85,83.86,83.82,83.82,23800.0,59.6404,59.6475,59.6191,59.6191,23800.0
2014-04-15 09:30:00,83.79,83.82,83.71,83.74,9500.0,59.5977,59.6191,59.5408,59.5622,9500.0
2014-04-15 10:00:00,83.75,83.88,83.74,83.86,10600.0,59.5693,59.6617,59.5622,59.6475,10600.0
2014-04-15 10:30:00,83.9,83.91,83.84,83.85,7900.0,59.676,59.6831,59.6333,59.6404,7900.0
2014-04-15 11:00:00,83.84,83.94,83.84,83.91,2600.0,59.6333,59.7044,59.6333,59.6831,2600.0
2014-04-15 11:30:00,83.9,83.96,83.86,83.96,4800.0,59.676,59.7187,59.6475,59.7187,4800.0
2014-04-15 12:00:00,83.95,83.99,83.94,83.96,20400.0,59.7115,59.74,59.7044,59.7187,20400.0
2014-04-15 12:30:00,83.95,84.0,83.95,83.97,3000.0,59.7115,59.7471,59.7115,59.7258,3000.0
2014-04-15 13:00:00,83.96,84.0,83.96,83.97,3800.0,59.7187,59.7471,59.7187,59.7258,3800.0
2014-04-15 13:30:00,83.95,83.95,83.88,83.89,13900.0,59.7115,59.7115,59.6617,59.6689,13900.0
2014-04-15 14:00:00,83.93,83.93,83.84,83.88,16800.0,59.6973,59.6973,59.6333,59.6617,16800.0
2014-04-15 14:30:00,83.89,83.92,83.82,83.82,9800.0,59.6689,59.6902,59.6191,59.6191,9800.0
2014-04-15 15:00:00,83.82,83.91,83.82,83.9,10800.0,59.6191,59.6831,59.6191,59.676,10800.0
2014-04-15 15:30:00,83.87,83.9,83.86,83.88,21800.0,59.6546,59.676,59.6475,59.6617,21800.0
2014-04-16 09:30:00,83.83,83.83,83.76,83.77,12500.0,59.6262,59.6262,59.5764,59.5835,12500.0
2014-04-16 10:00:00,83.8,83.81,83.76,83.77,15700.0,59.6048,59.612,59.5764,59.5835,15700.0
2014-04-16 10:30:00,83.78,83.81,83.76,83.79,4500.0,59.5906,59.612,59.5764,59.5977,4500.0
2014-04-16 11:00:00,83.77,83.83,83.76,83.83,5600.0,59.5835,59.6262,59.5764,59.6262,5600.0
2014-04-16 11:30:00,83.79,83.83,83.78,83.78,5800.0,59.5977,59.6262,59.5906,59.5906,5800.0
2014-04-16 12:00:00,83.78,83.88,83.78,83.81,13300.0,59.5906,59.6617,59.5906,59.612,13300.0
2014-04-16 12:30:00,83.78,83.81,83.74,83.74,3500.0,59.5906,59.612,59.5622,59.5622,3500.0
2014-04-16 13:00:00,83.78,83.8,83.75,83.77,2600.0,59.5906,59.6048,59.5693,59.5835,2600.0
2014-04-16 13:30:00,83.79,83.81,83.77,83.81,4900.0,59.5977,59.612,59.5835,59.612,4900.0
2014-04-16 14:00:00,83.81,83.82,83.76,83.82,13700.0,59.612,59.6191,59.5764,59.6191,13700.0
2014-04-16 14:30:00,83.81,83.81,83.75,83.79,11400.0,59.612,59.612,59.5693,59.5977,11400.0
2014-04-16 15:00:00,83.79,83.8,83.75,83.79,39700.0,59.5977,59.6048,59.5693,59.5977,39700.0
2014-04-16 15:30:00,83.78,83.8,83.76,83.8,36000.0,59.5906,59.6048,59.5764,59.6048,36000.0
2014-04-17 09:30:00,83.81,83.81,83.72,83.8,84500.0,59.612,59.612,59.5479,59.6048,84500.0
2014-04-17 10:00:00,83.79,83.79,83.65,83.69,59800.0,59.5977,59.5977,59.4982,59.5266,59800.0
2014-04-17 10:30:00,83.66,83.72,83.6,83.66,64700.0,59.5053,59.5479,59.4626,59.5053,64700.0
2014-04-17 11:00:00,83.71,83.71,83.65,83.67,255600.0,59.5408,59.5408,59.4982,59.5124,255600.0
2014-04-17 11:30:00,83.65,83.67,83.6,83.65,26000.0,59.4982,59.5124,59.4626,59.4982,26000.0
2014-04-17 12:00:00,83.65,83.66,83.49,83.55,70500.0,59.4982,59.5053,59.3844,59.427,70500.0
2014-04-17 12:30:00,83.55,83.57,83.49,83.53,237300.0,59.427,59.4413,59.3844,59.4128,237300.0
2014-04-17 13:00:00,83.53,83.54,83.44,83.48,91600.0,59.4128,59.4199,59.3488,59.3772,91600.0
2014-04-17 13:30:00,83.48,83.49,83.43,83.45,104900.0,59.3772,59.3844,59.3417,59.3559,104900.0
2014-04-17 14:00:00,83.44,83.45,83.43,83.45,48300.0,59.3488,59.3559,59.3417,59.3559,48300.0
2014-04-17 14:30:00,83.45,83.46,83.42,83.42,44500.0,59.3559,59.363,59.3346,59.3346,44500.0
2014-04-17 15:00:00,83.42,83.46,83.42,83.46,48600.0,59.3346,59.363,59.3346,59.363,48600.0
2014-04-17 15:30:00,83.46,83.47,83.42,83.45,27500.0,59.363,59.3701,59.3346,59.3559,27500.0
2014-04-21 09:30:00,83.53,83.6,83.51,83.56,30100.0,59.4128,59.4626,59.3986,59.4341,30100.0
2014-04-21 10:00:00,83.57,83.6,83.53,83.57,29800.0,59.4413,59.4626,59.4128,59.4413,29800.0
2014-04-21 10:30:00,83.57,83.62,83.56,83.62,17700.0,59.4413,59.4768,59.4341,59.4768,17700.0
2014-04-21 11:00:00,83.6,83.61,83.56,83.61,16800.0,59.4626,59.4697,59.4341,59.4697,16800.0
2014-04-21 11:30:00,83.6,83.66,83.56,83.59,22400.0,59.4626,59.5053,59.4341,59.4555,22400.0
2014-04-21 12:00:00,83.57,83.59,83.56,83.59,48000.0,59.4413,59.4555,59.4341,59.4555,48000.0
2014-04-21 12:30:00,83.59,83.59,83.56,83.58,12700.0,59.4555,59.4555,59.4341,59.4484,12700.0
2014-04-21 13:00:00,83.58,83.58,83.54,83.55,10300.0,59.4484,59.4484,59.4199,59.427,10300.0
2014-04-21 13:30:00,83.55,83.57,83.51,83.53,42500.0,59.427,59.4413,59.3986,59.4128,42500.0
2014-04-21 14:00:00,83.54,83.55,83.5,83.54,38500.0,59.4199,59.427,59.3915,59.4199,38500.0
2014-04-21 14:30:00,83.53,83.53,83.5,83.51,19600.0,59.4128,59.4128,59.3915,59.3986,19600.0
2014-04-21 15:00:00,83.5,83.53,83.5,83.51,26700.0,59.3915,59.4128,59.3915,59.3986,26700.0
2014-04-21 15:30:00,83.5,83.54,83.5,83.54,27000.0,59.3915,59.4199,59.3915,59.4199,27000.0
2014-04-22 09:30:00,83.53,83.53,83.39,83.46,15800.0,59.4128,59.4128,59.3132,59.363,15800.0
2014-04-22 10:00:00,83.41,83.45,83.38,83.4,18000.0,59.3274,59.3559,59.3061,59.3203,18000.0
2014-04-22 10:30:00,83.35,83.42,83.34,83.42,13500.0,59.2848,59.3346,59.2777,59.3346,13500.0
2014-04-22 11:00:00,83.42,83.42,83.37,83.41,6200.0,59.3346,59.3346,59.299,59.3274,6200.0
2014-04-22 11:30:00,83.39,83.47,83.37,83.43,19800.0,59.3132,59.3701,59.299,59.3417,19800.0
2014-04-22 12:00:00,83.44,83.5,83.44,83.47,13400.0,59.3488,59.3915,59.3488,59.3701,13400.0
2014-04-22 12:30:00,83.45,83.48,83.44,83.44,18800.0,59.3559,59.3772,59.3488,59.3488,18800.0
2014-04-22 13:00:00,83.44,83.45,83.41,83.45,19600.0,59.3488,59.3559,59.3274,59.3559,19600.0
2014-04-22 13:30:00,83.44,83.45,83.41,83.41,6300.0,59.3488,59.3559,59.3274,59.3274,6300.0
2014-04-22 14:00:00,83.42,83.48,83.41,83.48,23100.0,59.3346,59.3772,59.3274,59.3772,23100.0
2014-04-22 14:30:00,83.47,83.47,83.42,83.45,15700.0,59.3701,59.3701,59.3346,59.3559,15700.0
2014-04-22 15:00:00,83.46,83.52,83.42,83.5,28500.0,59.363,59.4057,59.3346,59.3915,28500.0
2014-04-22 15:30:00,83.47,83.51,83.47,83.5,33800.0,59.3701,59.3986,59.3701,59.3915,33800.0
2014-04-23 09:30:00,83.67,83.67,83.56,83.61,50600.0,59.5124,59.5124,59.4341,59.4697,50600.0
2014-04-23 10:00:00,83.65,83.69,83.62,83.69,47200.0,59.4982,59.5266,59.4768,59.5266,47200.0
2014-04-23 10:30:00,83.68,83.7,83.62,83.68,50500.0,59.5195,59.5337,59.4768,59.5195,50500.0
2014-04-23 11:00:00,83.69,83.77,83.64,83.71,56400.0,59.5266,59.5835,59.491,59.5408,56400.0
2014-04-23 11:30:00,83.76,83.76,83.67,83.7,44800.0,59.5764,59.5764,59.5124,59.5337,44800.0
2014-04-23 12:00:00,83.71,83.75,83.7,83.73,69400.0,59.5408,59.5693,59.5337,59.5551,69400.0
2014-04-23 12:30:00,83.73,83.74,83.64,83.71,84700.0,59.5551,59.5622,59.491,59.5408,84700.0
2014-04-23 13:00:00,83.72,83.73,83.61,83.64,60200.0,59.5479,59.5551,59.4697,59.491,60200.0
2014-04-23 13:30:00,83.64,83.68,83.6,83.67,52700.0,59.491,59.5195,59.4626,59.5124,52700.0
2014-04-23 14:00:00,83.67,83.68,83.61,83.67,92900.0,59.5124,59.5195,59.4697,59.5124,92900.0
2014-04-23 14:30:00,83.67,83.7,83.65,83.68,51300.0,59.5124,59.5337,59.4982,59.5195,51300.0
2014-04-23 15:00:00,83.67,83.7,83.64,83.68,69200.0,59.5124,59.5337,59.491,59.5195,69200.0
2014-04-23 15:30:00,83.69,83.69,83.66,83.67,62900.0,59.5266,59.5266,59.5053,59.5124,62900.0
2014-04-24 09:30:00,83.56,83.67,83.55,83.64,35700.0,59.4341,59.5124,59.427,59.491,35700.0
2014-04-24 10:00:00,83.61,83.68,83.6,83.61,16500.0,59.4697,59.5195,59.4626,59.4697,16500.0
2014-04-24 10:30:00,83.6,83.66,83.58,83.63,11400.0,59.4626,59.5053,59.4484,59.4839,11400.0
2014-04-24 11:00:00,83.64,83.66,83.57,83.6,18100.0,59.491,59.5053,59.4413,59.4626,18100.0
2014-04-24 11:30:00,83.57,83.58,83.55,83.58,16700.0,59.4413,59.4484,59.427,59.4484,16700.0
2014-04-24 12:00:00,83.56,83.61,83.56,83.59,31400.0,59.4341,59.4697,59.4341,59.4555,31400.0
2014-04-24 12:30:00,83.58,83.61,83.55,83.56,117700.0,59.4484,59.4697,59.427,59.4341,117700.0
2014-04-24 13:00:00,83.56,83.64,83.56,83.63,17800.0,59.4341,59.491,59.4341,59.4839,17800.0
2014-04-24 13:30:00,83.64,83.68,83.61,83.64,12800.0,59.491,59.5195,59.4697,59.491,12800.0
2014-04-24 14:00:00,83.62,83.65,83.6,83.65,9800.0,59.4768,59.4982,59.4626,59.4982,9800.0
2014-04-24 14:30:00,83.64,83.67,83.61,83.67,17000.0,59.491,59.5124,59.4697,59.5124,17000.0
2014-04-24 15:00:00,83.64,83.66,83.59,83.64,27900.0,59.491,59.5053,59.4555,59.491,27900.0
2014-04-24 15:30:00,83.63,83.64,83.61,83.64,8900.0,59.4839,59.491,59.4697,59.491,8900.0
2014-04-25 09:30:00,83.78,83.81,83.69,83.78,7100.0,59.5906,59.612,59.5266,59.5906,7100.0
2014-04-25 10:00:00,83.77,83.78,83.73,83.73,4900.0,59.5835,59.5906,59.5551,59.5551,4900.0
2014-04-25 10:30:00,83.78,83.82,83.76,83.82,7300.0,59.5906,59.6191,59.5764,59.6191,7300.0
2014-04-25 11:00:00,83.78,83.86,83.78,83.79,13100.0,59.5906,59.6475,59.5906,59.5977,13100.0
2014-04-25 11:30:00,83.79,83.81,83.76,83.79,12800.0,59.5977,59.612,59.5764,59.5977,12800.0
2014-04-25 12:00:00,83.79,83.8,83.75,83.75,5000.0,59.5977,59.6048,59.5693,59.5693,5000.0
2014-04-25 12:30:00,83.75,83.78,83.74,83.75,3700.0,59.5693,59.5906,59.5622,59.5693,3700.0
2014-04-25 13:00:00,83.76,83.77,83.73,83.73,17600.0,59.5764,59.5835,59.5551,59.5551,17600.0
2014-04-25 13:30:00,83.73,83.74,83.69,83.72,9200.0,59.5551,59.5622,59.5266,59.5479,9200.0
2014-04-25 14:00:00,83.71,83.73,83.69,83.72,8200.0,59.5408,59.5551,59.5266,59.5479,8200.0
2014-04-25 14:30:00,83.74,83.74,83.7,83.71,11000.0,59.5622,59.5622,59.5337,59.5408,11000.0
2014-04-25 15:00:00,83.71,83.72,83.69,83.7,27400.0,59.5408,59.5479,59.5266,59.5337,27400.0
2014-04-25 15:30:00,83.7,83.71,83.68,83.71,9100.0,59.5337,59.5408,59.5195,59.5408,9100.0
2014-04-28 09:30:00,83.64,83.71,83.63,83.7,6700.0,59.491,59.5408,59.4839,59.5337,6700.0
2014-04-28 10:00:00,83.66,83.68,83.54,83.54,14000.0,59.5053,59.5195,59.4199,59.4199,14000.0
2014-04-28 10:30:00,83.55,83.58,83.53,83.57,6100.0,59.427,59.4484,59.4128,59.4413,6100.0
2014-04-28 11:00:00,83.56,83.6,83.5,83.6,3800.0,59.4341,59.4626,59.3915,59.4626,3800.0
2014-04-28 11:30:00,83.62,83.63,83.59,83.63,7100.0,59.4768,59.4839,59.4555,59.4839,7100.0
2014-04-28 12:00:00,83.63,83.64,83.55,83.59,17300.0,59.4839,59.491,59.427,59.4555,17300.0
2014-04-28 12:30:00,83.64,83.67,83.61,83.66,27700.0,59.491,59.5124,59.4697,59.5053,27700.0
2014-04-28 13:00:00,83.66,83.77,83.63,83.75,30800.0,59.5053,59.5835,59.4839,59.5693,30800.0
2014-04-28 13:30:00,83.76,83.78,83.7,83.75,22400.0,59.5764,59.5906,59.5337,59.5693,22400.0
2014-04-28 14:00:00,83.75,83.77,83.71,83.75,27500.0,59.5693,59.5835,59.5408,59.5693,27500.0
2014-04-28 14:30:00,83.72,83.75,83.66,83.71,19900.0,59.5479,59.5693,59.5053,59.5408,19900.0
2014-04-28 15:00:00,83.71,83.74,83.66,83.69,7200.0,59.5408,59.5622,59.5053,59.5266,7200.0
2014-04-28 15:30:00,83.69,83.69,83.57,83.62,12700.0,59.5266,59.5266,59.4413,59.4768,12700.0
2014-04-29 09:30:00,83.56,83.58,83.51,83.52,12100.0,59.4341,59.4484,59.3986,59.4057,12100.0
2014-04-29 10:00:00,83.54,83.57,83.51,83.55,17600.0,59.4199,59.4413,59.3986,59.427,17600.0
2014-04-29 10:30:00,83.56,83.58,83.54,83.57,4000.0,59.4341,59.4484,59.4199,59.4413,4000.0
2014-04-29 11:00:00,83.55,83.63,83.55,83.59,4500.0,59.427,59.4839,59.427,59.4555,4500.0
2014-04-29 11:30:00,83.61,83.61,83.58,83.61,13500.0,59.4697,59.4697,59.4484,59.4697,13500.0
2014-04-29 12:00:00,83.61,83.62,83.58,83.59,8900.0,59.4697,59.4768,59.4484,59.4555,8900.0
2014-04-29 12:30:00,83.59,83.6,83.58,83.58,7100.0,59.4555,59.4626,59.4484,59.4484,7100.0
2014-04-29 13:00:00,83.59,83.63,83.58,83.6,3700.0,59.4555,59.4839,59.4484,59.4626,3700.0
2014-04-29 13:30:00,83.62,83.63,83.58,83.58,11600.0,59.4768,59.4839,59.4484,59.4484,11600.0
2014-04-29 14:00:00,83.62,83.63,83.59,83.63,3300.0,59.4768,59.4839,59.4555,59.4839,3300.0
2014-04-29 14:30:00,83.61,83.65,83.61,83.63,6800.0,59.4697,59.4982,59.4697,59.4839,6800.0
2014-04-29 15:00:00,83.62,83.65,83.62,83.65,19300.0,59.4768,59.4982,59.4768,59.4982,19300.0
2014-04-29 15:30:00,83.65,83.67,83.63,83.64,15500.0,59.4982,59.5124,59.4839,59.491,15500.0
2014-04-30 09:30:00,83.82,83.85,83.69,83.77,7500.0,59.6191,59.6404,59.5266,59.5835,7500.0
2014-04-30 10:00:00,83.77,83.81,83.75,83.81,6100.0,59.5835,59.612,59.5693,59.612,6100.0
2014-04-30 10:30:00,83.81,83.86,83.8,83.84,6800.0,59.612,59.6475,59.6048,59.6333,6800.0
2014-04-30 11:00:00,83.87,83.87,83.82,83.85,4200.0,59.6546,59.6546,59.6191,59.6404,4200.0
2014-04-30 11:30:00,83.86,83.87,83.82,83.87,7600.0,59.6475,59.6546,59.6191,59.6546,7600.0
2014-04-30 12:00:00,83.86,83.89,83.84,83.88,19000.0,59.6475,59.6689,59.6333,59.6617,19000.0
2014-04-30 12:30:00,83.87,83.88,83.85,83.85,4700.0,59.6546,59.6617,59.6404,59.6404,4700.0
2014-04-30 13:00:00,83.85,83.87,83.85,83.85,6200.0,59.6404,59.6546,59.6404,59.6404,6200.0
2014-04-30 13:30:00,83.86,83.93,83.83,83.93,21800.0,59.6475,59.6973,59.6262,59.6973,21800.0
2014-04-30 14:00:00,83.87,83.89,83.78,83.87,15900.0,59.6546,59.6689,59.5906,59.6546,15900.0
2014-04-30 14:30:00,83.87,83.95,83.83,83.95,12700.0,59.6546,59.7115,59.6262,59.7115,12700.0
2014-04-30 15:00:00,83.95,83.95,83.87,83.9,7400.0,59.7115,59.7115,59.6546,59.676,7400.0
2014-04-30 15:30:00,83.91,83.94,83.87,83.92,33700.0,59.6831,59.7044,59.6546,59.6902,33700.0
2014-05-01 09:30:00,83.79,83.79,83.76,83.79,35900.0,59.7353,59.7353,59.7139,59.7353,35900.0
2014-05-01 10:00:00,83.77,83.93,83.77,83.89,67300.0,59.721,59.8351,59.721,59.8065,67300.0
2014-05-01 10:30:00,83.91,83.92,83.86,83.87,55600.0,59.8208,59.8279,59.7852,59.7923,55600.0
2014-05-01 11:00:00,83.88,83.9,83.86,83.9,10600.0,59.7994,59.8137,59.7852,59.8137,10600.0
2014-05-01 11:30:00,83.9,83.97,83.87,83.93,27200.0,59.8137,59.8636,59.7923,59.8351,27200.0
2014-05-01 12:00:00,83.94,83.94,83.9,83.93,15200.0,59.8422,59.8422,59.8137,59.8351,15200.0
2014-05-01 12:30:00,83.93,83.98,83.9,83.98,19400.0,59.8351,59.8707,59.8137,59.8707,19400.0
2014-05-01 13:00:00,83.98,83.99,83.94,83.98,16300.0,59.8707,59.8778,59.8422,59.8707,16300.0
2014-05-01 13:30:00,83.98,84.03,83.94,84.02,14100.0,59.8707,59.9064,59.8422,59.8992,14100.0
2014-05-01 14:00:00,84.02,84.02,83.95,84.01,21700.0,59.8992,59.8992,59.8493,59.8921,21700.0
2014-05-01 14:30:00,83.98,84.01,83.96,83.96,20700.0,59.8707,59.8921,59.8564,59.8564,20700.0
2014-05-01 15:00:00,83.95,83.97,83.92,83.92,11800.0,59.8493,59.8636,59.8279,59.8279,11800.0
2014-05-01 15:30:00,83.95,83.95,83.92,83.94,16600.0,59.8493,59.8493,59.8279,59.8422,16600.0
2014-05-02 09:30:00,83.7,83.74,83.6,83.7,32700.0,59.6711,59.6996,59.5998,59.6711,32700.0
2014-05-02 10:00:00,83.65,83.8,83.61,83.79,13400.0,59.6354,59.7424,59.6069,59.7353,13400.0
2014-05-02 10:30:00,83.78,84.05,83.77,83.95,29100.0,59.7281,59.9206,59.721,59.8493,29100.0
2014-05-02 11:00:00,83.95,83.99,83.91,83.93,3100.0,59.8493,59.8778,59.8208,59.8351,3100.0
2014-05-02 11:30:00,83.93,83.93,83.86,83.87,20100.0,59.8351,59.8351,59.7852,59.7923,20100.0
2014-05-02 12:00:00,83.87,83.95,83.87,83.95,34600.0,59.7923,59.8493,59.7923,59.8493,34600.0
2014-05-02 12:30:00,83.94,83.97,83.92,83.93,9200.0,59.8422,59.8636,59.8279,59.8351,9200.0
2014-05-02 13:00:00,83.97,84.03,83.97,84.01,21500.0,59.8636,59.9064,59.8636,59.8921,21500.0
2014-05-02 13:30:00,84.0,84.03,83.98,84.01,56900.0,59.885,59.9064,59.8707,59.8921,56900.0
2014-05-02 14:00:00,83.99,84.06,83.97,83.97,66800.0,59.8778,59.9277,59.8636,59.8636,66800.0
2014-05-02 14:30:00,83.97,83.97,83.9,83.92,27000.0,59.8636,59.8636,59.8137,59.8279,27000.0
2014-05-02 15:00:00,83.91,83.99,83.89,83.98,28500.0,59.8208,59.8778,59.8065,59.8707,28500.0
2014-05-02 15:30:00,83.95,83.99,83.93,83.98,10500.0,59.8493,59.8778,59.8351,59.8707,10500.0
2014-05-05 09:30:00,84.05,84.05,83.96,83.96,27400.0,59.9206,59.9206,59.8564,59.8564,27400.0
2014-05-05 10:00:00,83.94,83.95,83.91,83.93,9000.0,59.8422,59.8493,59.8208,59.8351,9000.0
2014-05-05 10:30:00,83.89,83.92,83.85,83.87,10500.0,59.8065,59.8279,59.778,59.7923,10500.0
2014-05-05 11:00:00,83.91,83.93,83.86,83.87,4000.0,59.8208,59.8351,59.7852,59.7923,4000.0
2014-05-05 11:30:00,83.91,83.93,83.87,83.91,13700.0,59.8208,59.8351,59.7923,59.8208,13700.0
2014-05-05 12:00:00,83.93,83.93,83.88,83.88,1700.0,59.8351,59.8351,59.7994,59.7994,1700.0
2014-05-05 12:30:00,83.93,83.93,83.91,83.92,5700.0,59.8351,59.8351,59.8208,59.8279,5700.0
2014-05-05 13:00:00,83.93,83.94,83.9,83.93,6700.0,59.8351,59.8422,59.8137,59.8351,6700.0
2014-05-05 13:30:00,83.92,83.92,83.88,83.91,18100.0,59.8279,59.8279,59.7994,59.8208,18100.0
2014-05-05 14:00:00,83.92,83.92,83.88,83.91,6100.0,59.8279,59.8279,59.7994,59.8208,6100.0
2014-05-05 14:30:00,83.9,83.93,83.89,83.91,16800.0,59.8137,59.8351,59.8065,59.8208,16800.0
2014-05-05 15:00:00,83.88,83.93,83.88,83.88,8300.0,59.7994,59.8351,59.7994,59.7994,8300.0
2014-05-05 15:30:00,83.9,83.94,83.89,83.92,12200.0,59.8137,59.8422,59.8065,59.8279,12200.0
2014-05-06 09:30:00,83.92,83.94,83.88,83.94,24900.0,59.8279,59.8422,59.7994,59.8422,24900.0
2014-05-06 10:00:00,83.91,83.95,83.89,83.91,7100.0,59.8208,59.8493,59.8065,59.8208,7100.0
2014-05-06 10:30:00,83.91,83.96,83.87,83.96,10000.0,59.8208,59.8564,59.7923,59.8564,10000.0
2014-05-06 11:00:00,83.91,83.96,83.9,83.94,4300.0,59.8208,59.8564,59.8137,59.8422,4300.0
2014-05-06 11:30:00,83.95,83.97,83.93,83.96,13700.0,59.8493,59.8636,59.8351,59.8564,13700.0
2014-05-06 12:00:00,83.95,83.98,83.94,83.95,11700.0,59.8493,59.8707,59.8422,59.8493,11700.0
2014-05-06 12:30:00,83.93,83.95,83.9,83.95,11300.0,59.8351,59.8493,59.8137,59.8493,11300.0
2014-05-06 13:00:00,83.93,83.99,83.9,83.99,5000.0,59.8351,59.8778,59.8137,59.8778,5000.0
2014-05-06 13:30:00,83.99,83.99,83.94,83.99,12700.0,59.8778,59.8778,59.8422,59.8778,12700.0
2014-05-06 14:00:00,83.99,84.0,83.94,84.0,14300.0,59.8778,59.885,59.8422,59.885,14300.0
2014-05-06 14:30:00,83.98,83.99,83.96,83.97,19300.0,59.8707,59.8778,59.8564,59.8636,19300.0
2014-05-06 15:00:00,83.95,84.0,83.94,84.0,25300.0,59.8493,59.885,59.8422,59.885,25300.0
2014-05-06 15:30:00,83.96,84.0,83.96,83.99,15500.0,59.8564,59.885,59.8564,59.8778,15500.0
2014-05-07 09:30:00,83.99,83.99,83.88,83.88,9900.0,59.8778,59.8778,59.7994,59.7994,9900.0
2014-05-07 10:00:00,83.97,84.05,83.9,84.01,19600.0,59.8636,59.9206,59.8137,59.8921,19600.0
2014-05-07 10:30:00,84.02,84.02,83.96,84.02,5200.0,59.8992,59.8992,59.8564,59.8992,5200.0
2014-05-07 11:00:00,83.99,84.12,83.99,84.09,7300.0,59.8778,59.9705,59.8778,59.9491,7300.0
2014-05-07 11:30:00,84.08,84.09,84.05,84.09,3400.0,59.942,59.9491,59.9206,59.9491,3400.0
2014-05-07 12:00:00,84.08,84.08,84.04,84.07,7300.0,59.942,59.942,59.9135,59.9349,7300.0
2014-05-07 12:30:00,84.08,84.11,84.06,84.09,1900.0,59.942,59.9634,59.9277,59.9491,1900.0
2014-05-07 13:00:00,84.08,84.12,84.06,84.1,5700.0,59.942,59.9705,59.9277,59.9563,5700.0
2014-05-07 13:30:00,84.08,84.1,84.06,84.1,11500.0,59.942,59.9563,59.9277,59.9563,11500.0
2014-05-07 14:00:00,84.06,84.12,84.06,84.07,17300.0,59.9277,59.9705,59.9277,59.9349,17300.0
2014-05-07 14:30:00,84.07,84.09,84.06,84.08,10100.0,59.9349,59.9491,59.9277,59.942,10100.0
2014-05-07 15:00:00,84.09,84.11,84.07,84.08,5200.0,59.9491,59.9634,59.9349,59.942,5200.0
2014-05-07 15:30:00,84.08,84.09,84.06,84.08,6900.0,59.942,59.9491,59.9277,59.942,6900.0
2014-05-08 09:30:00,84.15,84.15,84.06,84.1,15100.0,59.9919,59.9919,59.9277,59.9563,15100.0
2014-05-08 10:00:00,84.11,84.12,84.05,84.09,10600.0,59.9634,59.9705,59.9206,59.9491,10600.0
2014-05-08 10:30:00,84.1,84.27,84.1,84.27,11200.0,59.9563,60.0775,59.9563,60.0775,11200.0
2014-05-08 11:00:00,84.22,84.26,84.21,84.25,5800.0,60.0418,60.0703,60.0347,60.0632,5800.0
2014-05-08 11:30:00,84.25,84.25,84.23,84.25,23700.0,60.0632,60.0632,60.0489,60.0632,23700.0
2014-05-08 12:00:00,84.25,84.25,84.22,84.22,18800.0,60.0632,60.0632,60.0418,60.0418,18800.0
2014-05-08 12:30:00,84.25,84.26,84.2,84.21,1200.0,60.0632,60.0703,60.0275,60.0347,1200.0
2014-05-08 13:00:00,84.22,84.22,84.07,84.16,148300.0,60.0418,60.0418,59.9349,59.999,148300.0
2014-05-08 13:30:00,84.13,84.17,84.11,84.16,9800.0,59.9776,60.0062,59.9634,59.999,9800.0
2014-05-08 14:00:00,84.18,84.21,84.14,84.18,11900.0,60.0133,60.0347,59.9848,60.0133,11900.0
2014-05-08 14:30:00,84.19,84.22,84.15,84.22,6000.0,60.0204,60.0418,59.9919,60.0418,6000.0
2014-05-08 15:00:00,84.2,84.21,84.16,84.17,11800.0,60.0275,60.0347,59.999,60.0062,11800.0
2014-05-08 15:30:00,84.14,84.18,84.12,84.17,12400.0,59.9848,60.0133,59.9705,60.0062,12400.0
2014-05-09 09:30:00,84.18,84.18,84.07,84.12,7400.0,60.0133,60.0133,59.9349,59.9705,7400.0
2014-05-09 10:00:00,84.12,84.18,84.09,84.15,2600.0,59.9705,60.0133,59.9491,59.9919,2600.0
2014-05-09 10:30:00,84.16,84.16,84.11,84.15,1100.0,59.999,59.999,59.9634,59.9919,1100.0
2014-05-09 11:00:00,84.18,84.18,84.11,84.14,6000.0,60.0133,60.0133,59.9634,59.9848,6000.0
2014-05-09 11:30:00,84.12,84.16,84.11,84.16,60100.0,59.9705,59.999,59.9634,59.999,60100.0
2014-05-09 12:00:00,84.13,84.16,84.11,84.12,7700.0,59.9776,59.999,59.9634,59.9705,7700.0
2014-05-09 12:30:00,84.16,84.16,84.1,84.1,2700.0,59.999,59.999,59.9563,59.9563,2700.0
2014-05-09 13:00:00,84.09,84.13,84.08,84.12,3500.0,59.9491,59.9776,59.942,59.9705,3500.0
2014-05-09 13:30:00,84.1,84.14,84.08,84.13,9400.0,59.9563,59.9848,59.942,59.9776,9400.0
2014-05-09 14:00:00,84.13,84.17,84.1,84.17,11200.0,59.9776,60.0062,59.9563,60.0062,11200.0
2014-05-09 14:30:00,84.14,84.17,84.13,84.15,6000.0,59.9848,60.0062,59.9776,59.9919,6000.0
2014-05-09 15:00:00,84.12,84.15,84.11,84.14,4800.0,59.9705,59.9919,59.9634,59.9848,4800.0
2014-05-09 15:30:00,84.15,84.16,84.11,84.14,10000.0,59.9919,59.999,59.9634,59.9848,10000.0
2014-05-12 09:30:00,84.02,84.02,83.97,84.02,9800.0,59.8992,59.8992,59.8636,59.8992,9800.0
2014-05-12 10:00:00,83.99,84.01,83.94,83.95,17400.0,59.8778,59.8921,59.8422,59.8493,17400.0
2014-05-12 10:30:00,83.95,83.98,83.91,83.98,2600.0,59.8493,59.8707,59.8208,59.8707,2600.0
2014-05-12 11:00:00,83.98,84.0,83.91,84.0,6100.0,59.8707,59.885,59.8208,59.885,6100.0
2014-05-12 11:30:00,83.97,84.0,83.94,83.99,2900.0,59.8636,59.885,59.8422,59.8778,2900.0
2014-05-12 12:00:00,84.0,84.01,83.97,84.0,7900.0,59.885,59.8921,59.8636,59.885,7900.0
2014-05-12 12:30:00,83.98,84.0,83.97,83.99,3800.0,59.8707,59.885,59.8636,59.8778,3800.0
2014-05-12 13:00:00,83.99,84.01,83.97,84.0,4600.0,59.8778,59.8921,59.8636,59.885,4600.0
2014-05-12 13:30:00,83.98,83.98,83.95,83.97,7200.0,59.8707,59.8707,59.8493,59.8636,7200.0
2014-05-12 14:00:00,83.95,83.97,83.91,83.91,12000.0,59.8493,59.8636,59.8208,59.8208,12000.0
2014-05-12 14:30:00,83.94,83.96,83.91,83.93,9400.0,59.8422,59.8564,59.8208,59.8351,9400.0
2014-05-12 15:00:00,83.96,83.96,83.92,83.94,9700.0,59.8564,59.8564,59.8279,59.8422,9700.0
2014-05-12 15:30:00,83.94,83.97,83.92,83.94,17300.0,59.8422,59.8636,59.8279,59.8422,17300.0
2014-05-13 09:30:00,84.17,84.2,84.1,84.2,6500.0,60.0062,60.0275,59.9563,60.0275,6500.0
2014-05-13 10:00:00,84.18,84.19,84.12,84.16,3500.0,60.0133,60.0204,59.9705,59.999,3500.0
2014-05-13 10:30:00,84.13,84.19,84.12,84.19,5900.0,59.9776,60.0204,59.9705,60.0204,5900.0
2014-05-13 11:00:00,84.15,84.2,84.15,84.17,17300.0,59.9919,60.0275,59.9919,60.0062,17300.0
2014-05-13 11:30:00,84.16,84.18,84.13,84.16,6500.0,59.999,60.0133,59.9776,59.999,6500.0
2014-05-13 12:00:00,84.16,84.19,84.13,84.13,23500.0,59.999,60.0204,59.9776,59.9776,23500.0
2014-05-13 12:30:00,84.16,84.19,84.14,84.16,3700.0,59.999,60.0204,59.9848,59.999,3700.0
2014-05-13 13:00:00,84.18,84.2,84.15,84.19,5300.0,60.0133,60.0275,59.9919,60.0204,5300.0
2014-05-13 13:30:00,84.16,84.19,84.16,84.16,15700.0,59.999,60.0204,59.999,59.999,15700.0
2014-05-13 14:00:00,84.2,84.2,84.16,84.19,14900.0,60.0275,60.0275,59.999,60.0204,14900.0
2014-05-13 14:30:00,84.19,84.2,84.16,84.18,18300.0,60.0204,60.0275,59.999,60.0133,18300.0
2014-05-13 15:00:00,84.17,84.22,84.16,84.2,16400.0,60.0062,60.0418,59.999,60.0275,16400.0
2014-05-13 15:30:00,84.21,84.22,84.19,84.19,11200.0,60.0347,60.0418,60.0204,60.0204,11200.0
2014-05-14 09:30:00,84.4,84.48,84.39,84.47,17600.0,60.1701,60.2272,60.163,60.22,17600.0
2014-05-14 10:00:00,84.47,84.55,84.45,84.51,10400.0,60.22,60.2771,60.2058,60.2486,10400.0
2014-05-14 10:30:00,84.5,84.52,84.48,84.5,6900.0,60.2414,60.2557,60.2272,60.2414,6900.0
2014-05-14 11:00:00,84.5,84.54,84.5,84.54,5900.0,60.2414,60.2699,60.2414,60.2699,5900.0
2014-05-14 11:30:00,84.55,84.59,84.52,84.59,8200.0,60.2771,60.3056,60.2557,60.3056,8200.0
2014-05-14 12:00:00,84.59,84.65,84.57,84.65,13600.0,60.3056,60.3484,60.2913,60.3484,13600.0
2014-05-14 12:30:00,84.64,84.64,84.58,84.6,3800.0,60.3412,60.3412,60.2985,60.3127,3800.0
2014-05-14 13:00:00,84.59,84.61,84.52,84.54,12300.0,60.3056,60.3198,60.2557,60.2699,12300.0
2014-05-14 13:30:00,84.54,84.57,84.51,84.51,6200.0,60.2699,60.2913,60.2486,60.2486,6200.0
2014-05-14 14:00:00,84.54,84.57,84.51,84.52,15000.0,60.2699,60.2913,60.2486,60.2557,15000.0
2014-05-14 14:30:00,84.53,84.57,84.51,84.56,15500.0,60.2628,60.2913,60.2486,60.2842,15500.0
2014-05-14 15:00:00,84.56,84.58,84.52,84.55,4800.0,60.2842,60.2985,60.2557,60.2771,4800.0
2014-05-14 15:30:00,84.54,84.54,84.52,84.53,7800.0,60.2699,60.2699,60.2557,60.2628,7800.0
2014-05-15 09:30:00,84.67,84.75,84.61,84.75,5000.0,60.3626,60.4197,60.3198,60.4197,5000.0
2014-05-15 10:00:00,84.7,84.86,84.7,84.81,21200.0,60.384,60.4981,60.384,60.4624,21200.0
2014-05-15 10:30:00,84.82,84.85,84.79,84.82,41300.0,60.4696,60.4909,60.4482,60.4696,41300.0
2014-05-15 11:00:00,84.84,84.87,84.82,84.82,41200.0,60.4838,60.5052,60.4696,60.4696,41200.0
2014-05-15 11:30:00,84.8,84.85,84.78,84.83,64100.0,60.4553,60.4909,60.441,60.4767,64100.0
2014-05-15 12:00:00,84.79,84.82,84.73,84.76,33400.0,60.4482,60.4696,60.4054,60.4268,33400.0
2014-05-15 12:30:00,84.76,84.77,84.68,84.7,8200.0,60.4268,60.4339,60.3697,60.384,8200.0
2014-05-15 13:00:00,84.72,84.78,84.71,84.75,10100.0,60.3983,60.441,60.3911,60.4197,10100.0
2014-05-15 13:30:00,84.75,84.8,84.74,84.78,6300.0,60.4197,60.4553,60.4125,60.441,6300.0
2014-05-15 14:00:00,84.78,84.78,84.73,84.74,38200.0,60.441,60.441,60.4054,60.4125,38200.0
2014-05-15 14:30:00,84.75,84.75,84.72,84.75,17400.0,60.4197,60.4197,60.3983,60.4197,17400.0
2014-05-15 15:00:00,84.75,84.78,84.72,84.72,12800.0,60.4197,60.441,60.3983,60.3983,12800.0
2014-05-15 15:30:00,84.75,84.76,84.72,84.75,17900.0,60.4197,60.4268,60.3983,60.4197,17900.0
2014-05-16 09:30:00,84.63,84.63,84.57,84.59,9100.0,60.3341,60.3341,60.2913,60.3056,9100.0
2014-05-16 10:00:00,84.59,84.66,84.59,84.62,12100.0,60.3056,60.3555,60.3056,60.327,12100.0
2014-05-16 10:30:00,84.66,84.69,84.6,84.67,14100.0,60.3555,60.3769,60.3127,60.3626,14100.0
2014-05-16 11:00:00,84.64,84.68,84.61,84.61,8700.0,60.3412,60.3697,60.3198,60.3198,8700.0
2014-05-16 11:30:00,84.64,84.67,84.61,84.64,4000.0,60.3412,60.3626,60.3198,60.3412,4000.0
2014-05-16 12:00:00,84.65,84.7,84.65,84.69,2500.0,60.3484,60.384,60.3484,60.3769,2500.0
2014-05-16 12:30:00,84.69,84.72,84.69,84.71,12200.0,60.3769,60.3983,60.3769,60.3911,12200.0
2014-05-16 13:00:00,84.7,84.71,84.64,84.64,8800.0,60.384,60.3911,60.3412,60.3412,8800.0
2014-05-16 13:30:00,84.64,84.68,84.63,84.67,12000.0,60.3412,60.3697,60.3341,60.3626,12000.0
2014-05-16 14:00:00,84.66,84.69,84.63,84.69,11200.0,60.3555,60.3769,60.3341,60.3769,11200.0
2014-05-16 14:30:00,84.64,84.68,84.64,84.64,7100.0,60.3412,60.3697,60.3412,60.3412,7100.0
2014-05-16 15:00:00,84.63,84.65,84.61,84.61,19800.0,60.3341,60.3484,60.3198,60.3198,19800.0
2014-05-16 15:30:00,84.63,84.63,84.6,84.62,14800.0,60.3341,60.3341,60.3127,60.327,14800.0
2014-05-19 09:30:00,84.7,84.7,84.64,84.68,6300.0,60.384,60.384,60.3412,60.3697,6300.0
2014-05-19 10:00:00,84.65,84.73,84.65,84.72,6400.0,60.3484,60.4054,60.3484,60.3983,6400.0
2014-05-19 10:30:00,84.68,84.76,84.68,84.76,3700.0,60.3697,60.4268,60.3697,60.4268,3700.0
2014-05-19 11:00:00,84.74,84.77,84.68,84.68,19900.0,60.4125,60.4339,60.3697,60.3697,19900.0
2014-05-19 11:30:00,84.71,84.71,84.67,84.68,32600.0,60.3911,60.3911,60.3626,60.3697,32600.0
2014-05-19 12:00:00,84.67,84.69,84.62,84.65,39700.0,60.3626,60.3769,60.327,60.3484,39700.0
2014-05-19 12:30:00,84.65,84.69,84.63,84.64,35600.0,60.3484,60.3769,60.3341,60.3412,35600.0
2014-05-19 13:00:00,84.66,84.71,84.65,84.65,7700.0,60.3555,60.3911,60.3484,60.3484,7700.0
2014-05-19 13:30:00,84.65,84.66,84.6,84.63,7600.0,60.3484,60.3555,60.3127,60.3341,7600.0
2014-05-19 14:00:00,84.62,84.62,84.57,84.57,5000.0,60.327,60.327,60.2913,60.2913,5000.0
2014-05-19 14:30:00,84.59,84.61,84.56,84.59,17100.0,60.3056,60.3198,60.2842,60.3056,17100.0
2014-05-19 15:00:00,84.6,84.61,84.57,84.59,6600.0,60.3127,60.3198,60.2913,60.3056,6600.0
2014-05-19 15:30:00,84.58,84.58,84.54,84.56,11400.0,60.2985,60.2985,60.2699,60.2842,11400.0
2014-05-20 09:30:00,84.61,84.66,84.59,84.64,26200.0,60.3198,60.3555,60.3056,60.3412,26200.0
2014-05-20 10:00:00,84.65,84.65,84.62,84.63,5300.0,60.3484,60.3484,60.327,60.3341,5300.0
2014-05-20 10:30:00,84.64,84.65,84.61,84.64,6300.0,60.3412,60.3484,60.3198,60.3412,6300.0
2014-05-20 11:00:00,84.64,84.65,84.61,84.64,3100.0,60.3412,60.3484,60.3198,60.3412,3100.0
2014-05-20 11:30:00,84.62,84.66,84.61,84.64,1900.0,60.327,60.3555,60.3198,60.3412,1900.0
2014-05-20 12:00:00,84.66,84.72,84.64,84.7,16600.0,60.3555,60.3983,60.3412,60.384,16600.0
2014-05-20 12:30:00,84.67,84.71,84.67,84.67,26300.0,60.3626,60.3911,60.3626,60.3626,26300.0
2014-05-20 13:00:00,84.71,84.77,84.69,84.71,5000.0,60.3911,60.4339,60.3769,60.3911,5000.0
2014-05-20 13:30:00,84.72,84.76,84.7,84.74,20500.0,60.3983,60.4268,60.384,60.4125,20500.0
2014-05-20 14:00:00,84.74,84.75,84.71,84.73,13400.0,60.4125,60.4197,60.3911,60.4054,13400.0
2014-05-20 14:30:00,84.71,84.76,84.69,84.73,16700.0,60.3911,60.4268,60.3769,60.4054,16700.0
2014-05-20 15:00:00,84.75,84.75,84.68,84.71,26500.0,60.4197,60.4197,60.3697,60.3911,26500.0
2014-05-20 15:30:00,84.71,84.73,84.7,84.72,15200.0,60.3911,60.4054,60.384,60.3983,15200.0
2014-05-21 09:30:00,84.62,84.63,84.59,84.61,57200.0,60.327,60.3341,60.3056,60.3198,57200.0
2014-05-21 10:00:00,84.59,84.63,84.54,84.62,36700.0,60.3056,60.3341,60.2699,60.327,36700.0
2014-05-21 10:30:00,84.6,84.61,84.55,84.59,11400.0,60.3127,60.3198,60.2771,60.3056,11400.0
2014-05-21 11:00:00,84.59,84.6,84.54,84.59,7800.0,60.3056,60.3127,60.2699,60.3056,7800.0
2014-05-21 11:30:00,84.6,84.61,84.58,84.58,8900.0,60.3127,60.3198,60.2985,60.2985,8900.0
2014-05-21 12:00:00,84.59,84.6,84.58,84.58,6600.0,60.3056,60.3127,60.2985,60.2985,6600.0
2014-05-21 12:30:00,84.59,84.61,84.58,84.59,16000.0,60.3056,60.3198,60.2985,60.3056,16000.0
2014-05-21 13:00:00,84.59,84.6,84.56,84.57,32100.0,60.3056,60.3127,60.2842,60.2913,32100.0
2014-05-21 13:30:00,84.59,84.59,84.53,84.53,13200.0,60.3056,60.3056,60.2628,60.2628,13200.0
2014-05-21 14:00:00,84.58,84.62,84.5,84.62,52800.0,60.2985,60.327,60.2414,60.327,52800.0
2014-05-21 14:30:00,84.57,84.66,84.57,84.61,9100.0,60.2913,60.3555,60.2913,60.3198,9100.0
2014-05-21 15:00:00,84.65,84.65,84.6,84.63,9600.0,60.3484,60.3484,60.3127,60.3341,9600.0
2014-05-21 15:30:00,84.64,84.65,84.6,84.63,16700.0,60.3412,60.3484,60.3127,60.3341,16700.0
2014-05-22 09:30:00,84.66,84.66,84.6,84.6,34900.0,60.3555,60.3555,60.3127,60.3127,34900.0
2014-05-22 10:00:00,84.62,84.65,84.58,84.59,21900.0,60.327,60.3484,60.2985,60.3056,21900.0
2014-05-22 10:30:00,84.59,84.6,84.56,84.59,12800.0,60.3056,60.3127,60.2842,60.3056,12800.0
2014-05-22 11:00:00,84.58,84.59,84.54,84.59,30500.0,60.2985,60.3056,60.2699,60.3056,30500.0
2014-05-22 11:30:00,84.56,84.6,84.54,84.54,3400.0,60.2842,60.3127,60.2699,60.2699,3400.0
2014-05-22 12:00:00,84.6,84.6,84.55,84.56,7600.0,60.3127,60.3127,60.2771,60.2842,7600.0
2014-05-22 12:30:00,84.55,84.6,84.52,84.52,3900.0,60.2771,60.3127,60.2557,60.2557,3900.0
2014-05-22 13:00:00,84.52,84.58,84.52,84.52,13600.0,60.2557,60.2985,60.2557,60.2557,13600.0
2014-05-22 13:30:00,84.57,84.58,84.52,84.55,5100.0,60.2913,60.2985,60.2557,60.2771,5100.0
2014-05-22 14:00:00,84.54,84.56,84.52,84.52,18900.0,60.2699,60.2842,60.2557,60.2557,18900.0
2014-05-22 14:30:00,84.53,84.56,84.52,84.56,7200.0,60.2628,60.2842,60.2557,60.2842,7200.0
2014-05-22 15:00:00,84.57,84.57,84.51,84.56,14000.0,60.2913,60.2913,60.2486,60.2842,14000.0
2014-05-22 15:30:00,84.52,84.56,84.52,84.56,8900.0,60.2557,60.2842,60.2557,60.2842,8900.0
2014-05-23 09:30:00,84.7,84.71,84.59,84.7,10000.0,60.384,60.3911,60.3056,60.384,10000.0
2014-05-23 10:00:00,84.65,84.72,84.65,84.68,6700.0,60.3484,60.3983,60.3484,60.3697,6700.0
2014-05-23 10:30:00,84.72,84.75,84.69,84.75,12000.0,60.3983,60.4197,60.3769,60.4197,12000.0
2014-05-23 11:00:00,84.74,84.75,84.69,84.69,3500.0,60.4125,60.4197,60.3769,60.3769,3500.0
2014-05-23 11:30:00,84.72,84.72,84.67,84.68,13100.0,60.3983,60.3983,60.3626,60.3697,13100.0
2014-05-23 12:00:00,84.69,84.7,84.66,84.67,8500.0,60.3769,60.384,60.3555,60.3626,8500.0
2014-05-23 12:30:00,84.69,84.69,84.65,84.69,21200.0,60.3769,60.3769,60.3484,60.3769,21200.0
2014-05-23 13:00:00,84.68,84.7,84.65,84.7,10600.0,60.3697,60.384,60.3484,60.384,10600.0
2014-05-23 13:30:00,84.67,84.69,84.66,84.69,3400.0,60.3626,60.3769,60.3555,60.3769,3400.0
2014-05-23 14:00:00,84.66,84.7,84.66,84.69,21500.0,60.3555,60.384,60.3555,60.3769,21500.0
2014-05-23 14:30:00,84.7,84.7,84.63,84.67,12800.0,60.384,60.384,60.3341,60.3626,12800.0
2014-05-23 15:00:00,84.69,84.7,84.68,84.7,4100.0,60.3769,60.384,60.3697,60.384,4100.0
2014-05-23 15:30:00,84.7,84.71,84.68,84.69,4400.0,60.384,60.3911,60.3697,60.3769,4400.0
2014-05-27 09:30:00,84.78,84.78,84.62,84.65,15800.0,60.441,60.441,60.327,60.3484,15800.0
2014-05-27 10:00:00,84.65,84.65,84.53,84.54,7300.0,60.3484,60.3484,60.2628,60.2699,7300.0
2014-05-27 10:30:00,84.6,84.69,84.6,84.69,7600.0,60.3127,60.3769,60.3127,60.3769,7600.0
2014-05-27 11:00:00,84.66,84.73,84.64,84.73,5300.0,60.3555,60.4054,60.3412,60.4054,5300.0
2014-05-27 11:30:00,84.72,84.72,84.66,84.69,3900.0,60.3983,60.3983,60.3555,60.3769,3900.0
2014-05-27 12:00:00,84.69,84.72,84.65,84.7,16000.0,60.3769,60.3983,60.3484,60.384,16000.0
2014-05-27 12:30:00,84.7,84.71,84.69,84.7,8400.0,60.384,60.3911,60.3769,60.384,8400.0
2014-05-27 13:00:00,84.7,84.72,84.65,84.71,9500.0,60.384,60.3983,60.3484,60.3911,9500.0
2014-05-27 13:30:00,84.72,84.73,84.68,84.69,11800.0,60.3983,60.4054,60.3697,60.3769,11800.0
2014-05-27 14:00:00,84.74,84.76,84.7,84.76,6000.0,60.4125,60.4268,60.384,60.4268,6000.0
2014-05-27 14:30:00,84.74,84.79,84.74,84.78,17100.0,60.4125,60.4482,60.4125,60.441,17100.0
2014-05-27 15:00:00,84.77,84.77,84.7,84.72,36600.0,60.4339,60.4339,60.384,60.3983,36600.0
2014-05-27 15:30:00,84.73,84.77,84.71,84.73,29300.0,60.4054,60.4339,60.3911,60.4054,29300.0
2014-05-28 09:30:00,84.99,84.99,84.82,84.98,24000.0,60.5908,60.5908,60.4696,60.5836,24000.0
2014-05-28 10:00:00,84.99,85.0,84.96,84.99,4400.0,60.5908,60.5979,60.5694,60.5908,4400.0
2014-05-28 10:30:00,84.98,85.09,84.98,85.05,8800.0,60.5836,60.662,60.5836,60.6335,8800.0
2014-05-28 11:00:00,85.09,85.11,85.05,85.07,2600.0,60.662,60.6763,60.6335,60.6478,2600.0
2014-05-28 11:30:00,85.09,85.12,85.04,85.1,5900.0,60.662,60.6834,60.6264,60.6692,5900.0
2014-05-28 12:00:00,85.1,85.12,85.07,85.12,8000.0,60.6692,60.6834,60.6478,60.6834,8000.0
2014-05-28 12:30:00,85.12,85.12,85.03,85.08,7300.0,60.6834,60.6834,60.6193,60.6549,7300.0
2014-05-28 13:00:00,85.09,85.11,85.05,85.06,9900.0,60.662,60.6763,60.6335,60.6407,9900.0
2014-05-28 13:30:00,85.06,85.12,85.06,85.12,3800.0,60.6407,60.6834,60.6407,60.6834,3800.0
2014-05-28 14:00:00,85.11,85.14,85.08,85.14,15600.0,60.6763,60.6977,60.6549,60.6977,15600.0
2014-05-28 14:30:00,85.14,85.14,85.1,85.13,8300.0,60.6977,60.6977,60.6692,60.6906,8300.0
2014-05-28 15:00:00,85.13,85.13,85.07,85.09,21200.0,60.6906,60.6906,60.6478,60.662,21200.0
2014-05-28 15:30:00,85.09,85.12,85.06,85.06,12900.0,60.662,60.6834,60.6407,60.6407,12900.0
2014-05-29 09:30:00,85.12,85.28,85.07,85.11,36200.0,60.6834,60.7975,60.6478,60.6763,36200.0
2014-05-29 10:00:00,85.11,85.22,85.09,85.22,59900.0,60.6763,60.7547,60.662,60.7547,59900.0
2014-05-29 10:30:00,85.19,85.31,85.18,85.31,13100.0,60.7333,60.8189,60.7262,60.8189,13100.0
2014-05-29 11:00:00,85.3,85.3,85.24,85.25,8400.0,60.8118,60.8118,60.769,60.7761,8400.0
2014-05-29 11:30:00,85.24,85.24,85.21,85.22,6800.0,60.769,60.769,60.7476,60.7547,6800.0
2014-05-29 12:00:00,85.2,85.22,85.15,85.2,6800.0,60.7405,60.7547,60.7048,60.7405,6800.0
2014-05-29 12:30:00,85.21,85.23,85.19,85.2,6500.0,60.7476,60.7619,60.7333,60.7405,6500.0
2014-05-29 13:00:00,85.19,85.19,85.14,85.16,12800.0,60.7333,60.7333,60.6977,60.7119,12800.0
2014-05-29 13:30:00,85.14,85.14,84.98,84.98,8300.0,60.6977,60.6977,60.5836,60.5836,8300.0
2014-05-29 14:00:00,85.02,85.07,84.98,85.07,13300.0,60.6121,60.6478,60.5836,60.6478,13300.0
2014-05-29 14:30:00,85.05,85.1,85.04,85.08,28400.0,60.6335,60.6692,60.6264,60.6549,28400.0
2014-05-29 15:00:00,85.05,85.06,84.96,84.98,20600.0,60.6335,60.6407,60.5694,60.5836,20600.0
2014-05-29 15:30:00,84.98,85.01,84.93,84.98,24300.0,60.5836,60.605,60.548,60.5836,24300.0
2014-05-30 09:30:00,84.94,84.99,84.8,84.89,2900.0,60.5551,60.5908,60.4553,60.5195,2900.0
2014-05-30 10:00:00,84.89,84.94,84.81,84.94,7800.0,60.5195,60.5551,60.4624,60.5551,7800.0
2014-05-30 10:30:00,84.94,84.94,84.85,84.89,19600.0,60.5551,60.5551,60.4909,60.5195,19600.0
2014-05-30 11:00:00,84.91,84.94,84.86,84.92,5900.0,60.5337,60.5551,60.4981,60.5408,5900.0
2014-05-30 11:30:00,84.91,84.94,84.86,84.88,6400.0,60.5337,60.5551,60.4981,60.5123,6400.0
2014-05-30 12:00:00,84.9,84.93,84.87,84.89,6700.0,60.5266,60.548,60.5052,60.5195,6700.0
2014-05-30 12:30:00,84.9,84.94,84.88,84.9,8400.0,60.5266,60.5551,60.5123,60.5266,8400.0
2014-05-30 13:00:00,84.91,84.95,84.89,84.89,13400.0,60.5337,60.5622,60.5195,60.5195,13400.0
2014-05-30 13:30:00,84.94,84.94,84.9,84.93,3200.0,60.5551,60.5551,60.5266,60.548,3200.0
2014-05-30 14:00:00,84.92,84.93,84.89,84.9,145200.0,60.5408,60.548,60.5195,60.5266,145200.0
2014-05-30 14:30:00,84.9,84.93,84.89,84.93,13500.0,60.5266,60.548,60.5195,60.548,13500.0
2014-05-30 15:00:00,84.91,84.93,84.85,84.86,8700.0,60.5337,60.548,60.4909,60.4981,8700.0
2014-05-30 15:30:00,84.87,84.91,84.85,84.91,17700.0,60.5052,60.5337,60.4909,60.5337,17700.0
2014-06-02 09:30:00,84.6,84.6,84.49,84.53,12700.0,60.4581,60.4581,60.3795,60.4081,12700.0
2014-06-02 10:00:00,84.53,84.64,84.53,84.54,41300.0,60.4081,60.4867,60.4081,60.4153,41300.0
2014-06-02 10:30:00,84.53,84.55,84.49,84.5,8500.0,60.4081,60.4224,60.3795,60.3867,8500.0
2014-06-02 11:00:00,84.5,84.54,84.46,84.46,36300.0,60.3867,60.4153,60.3581,60.3581,36300.0
2014-06-02 11:30:00,84.43,84.47,84.38,84.41,4600.0,60.3367,60.3652,60.3009,60.3224,4600.0
2014-06-02 12:00:00,84.39,84.4,84.34,84.36,28400.0,60.3081,60.3152,60.2723,60.2866,28400.0
2014-06-02 12:30:00,84.35,84.39,84.33,84.39,3700.0,60.2795,60.3081,60.2652,60.3081,3700.0
2014-06-02 13:00:00,84.4,84.4,84.35,84.36,5900.0,60.3152,60.3152,60.2795,60.2866,5900.0
2014-06-02 13:30:00,84.35,84.36,84.34,84.34,10400.0,60.2795,60.2866,60.2723,60.2723,10400.0
2014-06-02 14:00:00,84.36,84.46,84.35,84.44,22200.0,60.2866,60.3581,60.2795,60.3438,22200.0
2014-06-02 14:30:00,84.44,84.45,84.42,84.43,4400.0,60.3438,60.3509,60.3295,60.3367,4400.0
2014-06-02 15:00:00,84.45,84.48,84.44,84.45,15700.0,60.3509,60.3724,60.3438,60.3509,15700.0
2014-06-02 15:30:00,84.44,84.47,84.43,84.47,11400.0,60.3438,60.3652,60.3367,60.3652,11400.0
2014-06-03 09:30:00,84.38,84.38,84.27,84.32,27200.0,60.3009,60.3009,60.2223,60.258,27200.0
2014-06-03 10:00:00,84.28,84.29,84.21,84.23,11100.0,60.2295,60.2366,60.1794,60.1937,11100.0
2014-06-03 10:30:00,84.22,84.3,84.21,84.28,9900.0,60.1866,60.2437,60.1794,60.2295,9900.0
2014-06-03 11:00:00,84.27,84.27,84.22,84.22,6700.0,60.2223,60.2223,60.1866,60.1866,6700.0
2014-06-03 11:30:00,84.26,84.33,84.24,84.3,5200.0,60.2152,60.2652,60.2009,60.2437,5200.0
2014-06-03 12:00:00,84.33,84.34,84.26,84.28,11600.0,60.2652,60.2723,60.2152,60.2295,11600.0
2014-06-03 12:30:00,84.32,84.32,84.27,84.28,18600.0,60.258,60.258,60.2223,60.2295,18600.0
2014-06-03 13:00:00,84.29,84.29,84.22,84.25,3700.0,60.2366,60.2366,60.1866,60.208,3700.0
2014-06-03 13:30:00,84.23,84.25,84.19,84.2,3100.0,60.1937,60.208,60.1651,60.1723,3100.0
2014-06-03 14:00:00,84.18,84.2,84.17,84.18,9300.0,60.158,60.1723,60.1508,60.158,9300.0
2014-06-03 14:30:00,84.17,84.2,84.13,84.17,13000.0,60.1508,60.1723,60.1223,60.1508,13000.0
2014-06-03 15:00:00,84.18,84.19,84.14,84.16,11500.0,60.158,60.1651,60.1294,60.1437,11500.0
2014-06-03 15:30:00,84.17,84.17,84.13,84.17,5800.0,60.1508,60.1508,60.1223,60.1508,5800.0
2014-06-04 09:30:00,84.22,84.22,84.13,84.18,13200.0,60.1866,60.1866,60.1223,60.158,13200.0
2014-06-04 10:00:00,84.17,84.17,84.05,84.12,4600.0,60.1508,60.1508,60.0651,60.1151,4600.0
2014-06-04 10:30:00,84.1,84.11,84.05,84.08,2800.0,60.1008,60.108,60.0651,60.0865,2800.0
2014-06-04 11:00:00,84.07,84.09,84.04,84.04,7600.0,60.0794,60.0937,60.0579,60.0579,7600.0
2014-06-04 11:30:00,84.07,84.1,84.04,84.1,10400.0,60.0794,60.1008,60.0579,60.1008,10400.0
2014-06-04 12:00:00,84.1,84.15,84.1,84.15,11700.0,60.1008,60.1366,60.1008,60.1366,11700.0
2014-06-04 12:30:00,84.14,84.14,84.11,84.12,19200.0,60.1294,60.1294,60.108,60.1151,19200.0
2014-06-04 13:00:00,84.12,84.12,84.05,84.06,4100.0,60.1151,60.1151,60.0651,60.0722,4100.0
2014-06-04 13:30:00,84.09,84.09,84.05,84.06,10900.0,60.0937,60.0937,60.0651,60.0722,10900.0
2014-06-04 14:00:00,84.07,84.08,84.05,84.07,29900.0,60.0794,60.0865,60.0651,60.0794,29900.0
2014-06-04 14:30:00,84.05,84.13,84.05,84.11,5500.0,60.0651,60.1223,60.0651,60.108,5500.0
2014-06-04 15:00:00,84.1,84.13,84.1,84.1,10400.0,60.1008,60.1223,60.1008,60.1008,10400.0
2014-06-04 15:30:00,84.1,84.12,84.08,84.12,6700.0,60.1008,60.1151,60.0865,60.1151,6700.0
2014-06-05 09:30:00,84.15,84.2,84.1,84.17,41800.0,60.1366,60.1723,60.1008,60.1508,41800.0
2014-06-05 10:00:00,84.18,84.22,84.14,84.16,6500.0,60.158,60.1866,60.1294,60.1437,6500.0
2014-06-05 10:30:00,84.16,84.21,84.16,84.17,10500.0,60.1437,60.1794,60.1437,60.1508,10500.0
2014-06-05 11:00:00,84.2,84.27,84.17,84.27,1300.0,60.1723,60.2223,60.1508,60.2223,1300.0
2014-06-05 11:30:00,84.27,84.28,84.22,84.23,4600.0,60.2223,60.2295,60.1866,60.1937,4600.0
2014-06-05 12:00:00,84.21,84.28,84.21,84.26,41900.0,60.1794,60.2295,60.1794,60.2152,41900.0
2014-06-05 12:30:00,84.23,84.26,84.21,84.23,7900.0,60.1937,60.2152,60.1794,60.1937,7900.0
2014-06-05 13:00:00,84.22,84.26,84.22,84.26,9700.0,60.1866,60.2152,60.1866,60.2152,9700.0
2014-06-05 13:30:00,84.22,84.27,84.22,84.26,2800.0,60.1866,60.2223,60.1866,60.2152,2800.0
2014-06-05 14:00:00,84.27,84.27,84.23,84.26,8200.0,60.2223,60.2223,60.1937,60.2152,8200.0
2014-06-05 14:30:00,84.26,84.27,84.21,84.21,13400.0,60.2152,60.2223,60.1794,60.1794,13400.0
2014-06-05 15:00:00,84.21,84.23,84.19,84.22,9700.0,60.1794,60.1937,60.1651,60.1866,9700.0
2014-06-05 15:30:00,84.2,84.25,84.2,84.21,9300.0,60.1723,60.208,60.1723,60.1794,9300.0
2014-06-06 09:30:00,84.4,84.4,84.29,84.37,104800.0,60.3152,60.3152,60.2366,60.2938,104800.0
2014-06-06 10:00:00,84.37,84.42,84.34,84.34,45900.0,60.2938,60.3295,60.2723,60.2723,45900.0
2014-06-06 10:30:00,84.35,84.38,84.27,84.31,7400.0,60.2795,60.3009,60.2223,60.2509,7400.0
2014-06-06 11:00:00,84.32,84.32,84.27,84.3,3800.0,60.258,60.258,60.2223,60.2437,3800.0
2014-06-06 11:30:00,84.26,84.29,84.23,84.29,17800.0,60.2152,60.2366,60.1937,60.2366,17800.0
2014-06-06 12:00:00,84.29,84.29,84.25,84.27,9100.0,60.2366,60.2366,60.208,60.2223,9100.0
2014-06-06 12:30:00,84.26,84.28,84.26,84.27,3800.0,60.2152,60.2295,60.2152,60.2223,3800.0
2014-06-06 13:00:00,84.26,84.28,84.26,84.26,5500.0,60.2152,60.2295,60.2152,60.2152,5500.0
2014-06-06 13:30:00,84.25,84.25,84.19,84.2,2900.0,60.208,60.208,60.1651,60.1723,2900.0
2014-06-06 14:00:00,84.21,84.23,84.19,84.19,13100.0,60.1794,60.1937,60.1651,60.1651,13100.0
2014-06-06 14:30:00,84.2,84.21,84.16,84.17,6600.0,60.1723,60.1794,60.1437,60.1508,6600.0
2014-06-06 15:00:00,84.2,84.23,84.17,84.23,7700.0,60.1723,60.1937,60.1508,60.1937,7700.0
2014-06-06 15:30:00,84.23,84.25,84.22,84.24,24800.0,60.1937,60.208,60.1866,60.2009,24800.0
2014-06-09 09:30:00,84.17,84.17,84.05,84.08,13500.0,60.1508,60.1508,60.0651,60.0865,13500.0
2014-06-09 10:00:00,84.09,84.1,84.05,84.06,20300.0,60.0937,60.1008,60.0651,60.0722,20300.0
2014-06-09 10:30:00,84.06,84.07,84.02,84.06,9600.0,60.0722,60.0794,60.0437,60.0722,9600.0
2014-06-09 11:00:00,84.07,84.08,84.04,84.08,7000.0,60.0794,60.0865,60.0579,60.0865,7000.0
2014-06-09 11:30:00,84.06,84.11,84.06,84.11,3800.0,60.0722,60.108,60.0722,60.108,3800.0
2014-06-09 12:00:00,84.11,84.14,84.05,84.13,33400.0,60.108,60.1294,60.0651,60.1223,33400.0
2014-06-09 12:30:00,84.11,84.15,84.11,84.13,5400.0,60.108,60.1366,60.108,60.1223,5400.0
2014-06-09 13:00:00,84.13,84.16,84.1,84.14,6600.0,60.1223,60.1437,60.1008,60.1294,6600.0
2014-06-09 13:30:00,84.14,84.15,84.09,84.14,6400.0,60.1294,60.1366,60.0937,60.1294,6400.0
2014-06-09 14:00:00,84.11,84.16,84.11,84.16,5900.0,60.108,60.1437,60.108,60.1437,5900.0
2014-06-09 14:30:00,84.13,84.15,84.11,84.12,20100.0,60.1223,60.1366,60.108,60.1151,20100.0
2014-06-09 15:00:00,84.13,84.13,84.11,84.11,6700.0,60.1223,60.1223,60.108,60.108,6700.0
2014-06-09 15:30:00,84.12,84.15,84.06,84.13,16600.0,60.1151,60.1366,60.0722,60.1223,16600.0
2014-06-10 09:30:00,84.0,84.01,83.92,83.98,16000.0,60.0294,60.0365,59.9722,60.0151,16000.0
2014-06-10 10:00:00,83.96,83.97,83.91,83.93,11000.0,60.0008,60.0079,59.965,59.9793,11000.0
2014-06-10 10:30:00,83.95,84.0,83.93,84.0,4200.0,59.9936,60.0294,59.9793,60.0294,4200.0
2014-06-10 11:00:00,83.97,83.99,83.94,83.96,20500.0,60.0079,60.0222,59.9865,60.0008,20500.0
2014-06-10 11:30:00,83.94,84.01,83.93,84.0,178700.0,59.9865,60.0365,59.9793,60.0294,178700.0
2014-06-10 12:00:00,84.04,84.04,84.0,84.02,8500.0,60.0579,60.0579,60.0294,60.0437,8500.0
2014-06-10 12:30:00,84.02,84.02,83.97,84.01,5300.0,60.0437,60.0437,60.0079,60.0365,5300.0
2014-06-10 13:00:00,84.0,84.0,83.95,83.97,31100.0,60.0294,60.0294,59.9936,60.0079,31100.0
2014-06-10 13:30:00,83.95,84.0,83.95,83.98,4600.0,59.9936,60.0294,59.9936,60.0151,4600.0
2014-06-10 14:00:00,83.98,84.01,83.97,84.0,23500.0,60.0151,60.0365,60.0079,60.0294,23500.0
2014-06-10 14:30:00,83.98,84.03,83.98,84.02,16900.0,60.0151,60.0508,60.0151,60.0437,16900.0
2014-06-10 15:00:00,84.01,84.03,83.97,84.03,30900.0,60.0365,60.0508,60.0079,60.0508,30900.0
2014-06-10 15:30:00,84.02,84.03,83.97,84.01,20900.0,60.0437,60.0508,60.0079,60.0365,20900.0
2014-06-11 09:30:00,83.99,84.07,83.97,84.01,8300.0,60.0222,60.0794,60.0079,60.0365,8300.0
2014-06-11 10:00:00,84.01,84.07,84.01,84.03,6200.0,60.0365,60.0794,60.0365,60.0508,6200.0
2014-06-11 10:30:00,84.04,84.11,84.03,84.11,5900.0,60.0579,60.108,60.0508,60.108,5900.0
2014-06-11 11:00:00,84.1,84.11,84.05,84.07,5500.0,60.1008,60.108,60.0651,60.0794,5500.0
2014-06-11 11:30:00,84.08,84.1,84.05,84.09,6400.0,60.0865,60.1008,60.0651,60.0937,6400.0
2014-06-11 12:00:00,84.09,84.11,84.05,84.06,14500.0,60.0937,60.108,60.0651,60.0722,14500.0
2014-06-11 12:30:00,84.09,84.09,84.04,84.06,9400.0,60.0937,60.0937,60.0579,60.0722,9400.0
2014-06-11 13:00:00,84.04,84.04,83.95,83.99,8300.0,60.0579,60.0579,59.9936,60.0222,8300.0
2014-06-11 13:30:00,83.99,84.06,83.96,84.06,5900.0,60.0222,60.0722,60.0008,60.0722,5900.0
2014-06-11 14:00:00,84.02,84.08,84.02,84.08,3200.0,60.0437,60.0865,60.0437,60.0865,3200.0
2014-06-11 14:30:00,84.03,84.05,84.0,84.0,28600.0,60.0508,60.0651,60.0294,60.0294,28600.0
2014-06-11 15:00:00,84.02,84.06,84.0,84.04,7200.0,60.0437,60.0722,60.0294,60.0579,7200.0
2014-06-11 15:30:00,84.04,84.08,83.98,84.05,17000.0,60.0579,60.0865,60.0151,60.0651,17000.0
2014-06-12 09:30:00,84.12,84.12,84.05,84.1,15900.0,60.1151,60.1151,60.0651,60.1008,15900.0
2014-06-12 10:00:00,84.09,84.13,84.06,84.13,13700.0,60.0937,60.1223,60.0722,60.1223,13700.0
2014-06-12 10:30:00,84.12,84.17,84.08,84.13,6100.0,60.1151,60.1508,60.0865,60.1223,6100.0
2014-06-12 11:00:00,84.16,84.17,84.14,84.15,37000.0,60.1437,60.1508,60.1294,60.1366,37000.0
2014-06-12 11:30:00,84.14,84.15,84.12,84.15,94800.0,60.1294,60.1366,60.1151,60.1366,94800.0
2014-06-12 12:00:00,84.13,84.15,84.09,84.1,11400.0,60.1223,60.1366,60.0937,60.1008,11400.0
2014-06-12 12:30:00,84.11,84.12,84.09,84.1,8800.0,60.108,60.1151,60.0937,60.1008,8800.0
2014-06-12 13:00:00,84.06,84.28,84.06,84.26,16500.0,60.0722,60.2295,60.0722,60.2152,16500.0
2014-06-12 13:30:00,84.27,84.31,84.25,84.31,20500.0,60.2223,60.2509,60.208,60.2509,20500.0
2014-06-12 14:00:00,84.3,84.3,84.23,84.23,13500.0,60.2437,60.2437,60.1937,60.1937,13500.0
2014-06-12 14:30:00,84.28,84.29,84.23,84.29,15100.0,60.2295,60.2366,60.1937,60.2366,15100.0
2014-06-12 15:00:00,84.28,84.33,84.28,84.33,29000.0,60.2295,60.2652,60.2295,60.2652,29000.0
2014-06-12 15:30:00,84.32,84.32,84.28,84.3,15400.0,60.258,60.258,60.2295,60.2437,15400.0
2014-06-13 09:30:00,84.0,84.09,83.99,84.07,5100.0,60.0294,60.0937,60.0222,60.0794,5100.0
2014-06-13 10:00:00,84.11,84.12,84.03,84.12,3300.0,60.108,60.1151,60.0508,60.1151,3300.0
2014-06-13 10:30:00,84.09,84.16,84.06,84.11,3900.0,60.0937,60.1437,60.0722,60.108,3900.0
2014-06-13 11:00:00,84.13,84.13,84.0,84.09,10000.0,60.1223,60.1223,60.0294,60.0937,10000.0
2014-06-13 11:30:00,84.08,84.14,84.03,84.14,5600.0,60.0865,60.1294,60.0508,60.1294,5600.0
2014-06-13 12:00:00,84.13,84.15,84.1,84.13,6400.0,60.1223,60.1366,60.1008,60.1223,6400.0
2014-06-13 12:30:00,84.17,84.17,84.15,84.15,3200.0,60.1508,60.1508,60.1366,60.1366,3200.0
2014-06-13 13:00:00,84.15,84.15,84.11,84.11,2900.0,60.1366,60.1366,60.108,60.108,2900.0
2014-06-13 13:30:00,84.12,84.19,84.11,84.19,2400.0,60.1151,60.1651,60.108,60.1651,2400.0
2014-06-13 14:00:00,84.17,84.23,84.16,84.18,6700.0,60.1508,60.1937,60.1437,60.158,6700.0
2014-06-13 14:30:00,84.18,84.19,84.15,84.18,7500.0,60.158,60.1651,60.1366,60.158,7500.0
2014-06-13 15:00:00,84.15,84.2,84.13,84.18,43000.0,60.1366,60.1723,60.1223,60.158,43000.0
2014-06-13 15:30:00,84.21,84.21,84.16,84.18,31200.0,60.1794,60.1794,60.1437,60.158,31200.0
2014-06-16 09:30:00,84.23,84.24,84.14,84.21,27600.0,60.1937,60.2009,60.1294,60.1794,27600.0
2014-06-16 10:00:00,84.22,84.23,84.19,84.21,10500.0,60.1866,60.1937,60.1651,60.1794,10500.0
2014-06-16 10:30:00,84.22,84.22,84.15,84.18,79900.0,60.1866,60.1866,60.1366,60.158,79900.0
2014-06-16 11:00:00,84.18,84.22,84.16,84.2,17100.0,60.158,60.1866,60.1437,60.1723,17100.0
2014-06-16 11:30:00,84.22,84.25,84.17,84.21,65400.0,60.1866,60.208,60.1508,60.1794,65400.0
2014-06-16 12:00:00,84.21,84.22,84.14,84.14,14600.0,60.1794,60.1866,60.1294,60.1294,14600.0
2014-06-16 12:30:00,84.17,84.18,84.13,84.15,15900.0,60.1508,60.158,60.1223,60.1366,15900.0
2014-06-16 13:00:00,84.16,84.17,84.14,84.15,14700.0,60.1437,60.1508,60.1294,60.1366,14700.0
2014-06-16 13:30:00,84.15,84.16,84.13,84.16,6100.0,60.1366,60.1437,60.1223,60.1437,6100.0
2014-06-16 14:00:00,84.16,84.17,84.14,84.16,6900.0,60.1437,60.1508,60.1294,60.1437,6900.0
2014-06-16 14:30:00,84.17,84.22,84.15,84.22,19100.0,60.1508,60.1866,60.1366,60.1866,19100.0
2014-06-16 15:00:00,84.21,84.22,84.19,84.21,27800.0,60.1794,60.1866,60.1651,60.1794,27800.0
2014-06-16 15:30:00,84.21,84.22,84.18,84.21,30200.0,60.1794,60.1866,60.158,60.1794,30200.0
2014-06-17 09:30:00,84.1,84.1,83.94,83.95,18000.0,60.1008,60.1008,59.9865,59.9936,18000.0
2014-06-17 10:00:00,83.96,83.98,83.91,83.94,35900.0,60.0008,60.0151,59.965,59.9865,35900.0
2014-06-17 10:30:00,83.94,83.95,83.92,83.95,15000.0,59.9865,59.9936,59.9722,59.9936,15000.0
2014-06-17 11:00:00,83.94,83.98,83.94,83.98,8400.0,59.9865,60.0151,59.9865,60.0151,8400.0
2014-06-17 11:30:00,83.97,83.99,83.95,83.98,12000.0,60.0079,60.0222,59.9936,60.0151,12000.0
2014-06-17 12:00:00,83.98,83.99,83.95,83.95,15800.0,60.0151,60.0222,59.9936,59.9936,15800.0
2014-06-17 12:30:00,83.95,83.96,83.94,83.94,19500.0,59.9936,60.0008,59.9865,59.9865,19500.0
2014-06-17 13:00:00,83.94,83.97,83.94,83.95,3900.0,59.9865,60.0079,59.9865,59.9936,3900.0
2014-06-17 13:30:00,83.95,83.96,83.92,83.94,67400.0,59.9936,60.0008,59.9722,59.9865,67400.0
2014-06-17 14:00:00,83.94,83.98,83.93,83.96,10200.0,59.9865,60.0151,59.9793,60.0008,10200.0
2014-06-17 14:30:00,83.94,83.96,83.9,83.9,21600.0,59.9865,60.0008,59.9579,59.9579,21600.0
2014-06-17 15:00:00,83.92,83.94,83.9,83.92,14200.0,59.9722,59.9865,59.9579,59.9722,14200.0
2014-06-17 15:30:00,83.93,83.93,83.9,83.9,24000.0,59.9793,59.9793,59.9579,59.9579,24000.0
2014-06-18 09:30:00,84.05,84.06,83.96,84.05,6000.0,60.0651,60.0722,60.0008,60.0651,6000.0
2014-06-18 10:00:00,84.05,84.07,84.05,84.06,1800.0,60.0651,60.0794,60.0651,60.0722,1800.0
2014-06-18 10:30:00,84.06,84.08,84.02,84.04,18900.0,60.0722,60.0865,60.0437,60.0579,18900.0
2014-06-18 11:00:00,84.04,84.04,84.0,84.01,47800.0,60.0579,60.0579,60.0294,60.0365,47800.0
2014-06-18 11:30:00,84.0,84.04,83.99,84.04,2300.0,60.0294,60.0579,60.0222,60.0579,2300.0
2014-06-18 12:00:00,84.0,84.04,84.0,84.04,6700.0,60.0294,60.0579,60.0294,60.0579,6700.0
2014-06-18 12:30:00,84.04,84.07,84.03,84.05,13100.0,60.0579,60.0794,60.0508,60.0651,13100.0
2014-06-18 13:00:00,84.07,84.07,84.02,84.02,10500.0,60.0794,60.0794,60.0437,60.0437,10500.0
2014-06-18 13:30:00,84.03,84.13,84.03,84.09,51500.0,60.0508,60.1223,60.0508,60.0937,51500.0
2014-06-18 14:00:00,84.06,84.24,83.93,84.09,58800.0,60.0722,60.2009,59.9793,60.0937,58800.0
2014-06-18 14:30:00,84.15,84.24,84.13,84.15,15200.0,60.1366,60.2009,60.1223,60.1366,15200.0
2014-06-18 15:00:00,84.15,84.22,84.11,84.22,20100.0,60.1366,60.1866,60.108,60.1866,20100.0
2014-06-18 15:30:00,84.23,84.28,84.19,84.28,20300.0,60.1937,60.2295,60.1651,60.2295,20300.0
2014-06-19 09:30:00,84.46,84.46,84.33,84.43,44100.0,60.3581,60.3581,60.2652,60.3367,44100.0
2014-06-19 10:00:00,84.41,84.47,84.37,84.39,36700.0,60.3224,60.3652,60.2938,60.3081,36700.0
2014-06-19 10:30:00,84.38,84.4,84.35,84.39,45100.0,60.3009,60.3152,60.2795,60.3081,45100.0
2014-06-19 11:00:00,84.39,84.4,84.32,84.32,53500.0,60.3081,60.3152,60.258,60.258,53500.0
2014-06-19 11:30:00,84.3,84.34,84.28,84.3,21000.0,60.2437,60.2723,60.2295,60.2437,21000.0
2014-06-19 12:00:00,84.3,84.31,84.2,84.2,54100.0,60.2437,60.2509,60.1723,60.1723,54100.0
2014-06-19 12:30:00,84.23,84.25,84.2,84.24,18400.0,60.1937,60.208,60.1723,60.2009,18400.0
2014-06-19 13:00:00,84.25,84.26,84.08,84.15,31200.0,60.208,60.2152,60.0865,60.1366,31200.0
2014-06-19 13:30:00,84.13,84.13,84.04,84.11,38900.0,60.1223,60.1223,60.0579,60.108,38900.0
2014-06-19 14:00:00,84.12,84.2,84.12,84.19,76300.0,60.1151,60.1723,60.1151,60.1651,76300.0
2014-06-19 14:30:00,84.18,84.24,84.16,84.24,28400.0,60.158,60.2009,60.1437,60.2009,28400.0
2014-06-19 15:00:00,84.23,84.23,84.15,84.17,17000.0,60.1937,60.1937,60.1366,60.1508,17000.0
2014-06-19 15:30:00,84.15,84.18,84.13,84.13,19900.0,60.1366,60.158,60.1223,60.1223,19900.0
2014-06-20 09:30:00,84.12,84.14,84.08,84.11,12300.0,60.1151,60.1294,60.0865,60.108,12300.0
2014-06-20 10:00:00,84.13,84.14,84.05,84.1,13000.0,60.1223,60.1294,60.0651,60.1008,13000.0
2014-06-20 10:30:00,84.15,84.16,84.1,84.14,8600.0,60.1366,60.1437,60.1008,60.1294,8600.0
2014-06-20 11:00:00,84.19,84.19,84.12,84.12,6000.0,60.1651,60.1651,60.1151,60.1151,6000.0
2014-06-20 11:30:00,84.12,84.22,84.12,84.2,36500.0,60.1151,60.1866,60.1151,60.1723,36500.0
2014-06-20 12:00:00,84.2,84.24,84.18,84.21,6800.0,60.1723,60.2009,60.158,60.1794,6800.0
2014-06-20 12:30:00,84.21,84.22,84.17,84.22,10300.0,60.1794,60.1866,60.1508,60.1866,10300.0
2014-06-20 13:00:00,84.22,84.23,84.18,84.18,4600.0,60.1866,60.1937,60.158,60.158,4600.0
2014-06-20 13:30:00,84.21,84.22,84.16,84.2,4900.0,60.1794,60.1866,60.1437,60.1723,4900.0
2014-06-20 14:00:00,84.21,84.21,84.16,84.17,8000.0,60.1794,60.1794,60.1437,60.1508,8000.0
2014-06-20 14:30:00,84.15,84.19,84.14,84.17,10300.0,60.1366,60.1651,60.1294,60.1508,10300.0
2014-06-20 15:00:00,84.19,84.2,84.15,84.19,19300.0,60.1651,60.1723,60.1366,60.1651,19300.0
2014-06-20 15:30:00,84.2,84.23,84.19,84.23,9200.0,60.1723,60.1937,60.1651,60.1937,9200.0
2014-06-23 09:30:00,84.35,84.35,84.26,84.29,7000.0,60.2795,60.2795,60.2152,60.2366,7000.0
2014-06-23 10:00:00,84.25,84.33,84.24,84.28,3100.0,60.208,60.2652,60.2009,60.2295,3100.0
2014-06-23 10:30:00,84.32,84.32,84.28,84.3,3500.0,60.258,60.258,60.2295,60.2437,3500.0
2014-06-23 11:00:00,84.32,84.32,84.28,84.29,9700.0,60.258,60.258,60.2295,60.2366,9700.0
2014-06-23 11:30:00,84.28,84.32,84.28,84.32,12000.0,60.2295,60.258,60.2295,60.258,12000.0
2014-06-23 12:00:00,84.32,84.32,84.29,84.29,4300.0,60.258,60.258,60.2366,60.2366,4300.0
2014-06-23 12:30:00,84.3,84.32,84.29,84.3,4000.0,60.2437,60.258,60.2366,60.2437,4000.0
2014-06-23 13:00:00,84.3,84.32,84.29,84.32,9200.0,60.2437,60.258,60.2366,60.258,9200.0
2014-06-23 13:30:00,84.3,84.32,84.29,84.29,6000.0,60.2437,60.258,60.2366,60.2366,6000.0
2014-06-23 14:00:00,84.31,84.32,84.29,84.29,12500.0,60.2509,60.258,60.2366,60.2366,12500.0
2014-06-23 14:30:00,84.28,84.28,84.21,84.22,6900.0,60.2295,60.2295,60.1794,60.1866,6900.0
2014-06-23 15:00:00,84.21,84.26,84.21,84.25,13100.0,60.1794,60.2152,60.1794,60.208,13100.0
2014-06-23 15:30:00,84.24,84.25,84.22,84.23,15800.0,60.2009,60.208,60.1866,60.1937,15800.0
2014-06-24 09:30:00,84.37,84.38,84.31,84.34,6600.0,60.2938,60.3009,60.2509,60.2723,6600.0
2014-06-24 10:00:00,84.29,84.3,84.24,84.27,5400.0,60.2366,60.2437,60.2009,60.2223,5400.0
2014-06-24 10:30:00,84.26,84.29,84.25,84.27,6700.0,60.2152,60.2366,60.208,60.2223,6700.0
2014-06-24 11:00:00,84.27,84.29,84.23,84.27,6200.0,60.2223,60.2366,60.1937,60.2223,6200.0
2014-06-24 11:30:00,84.29,84.3,84.26,84.3,20500.0,60.2366,60.2437,60.2152,60.2437,20500.0
2014-06-24 12:00:00,84.29,84.29,84.25,84.27,6300.0,60.2366,60.2366,60.208,60.2223,6300.0
2014-06-24 12:30:00,84.25,84.3,84.25,84.28,2300.0,60.208,60.2437,60.208,60.2295,2300.0
2014-06-24 13:00:00,84.31,84.44,84.27,84.39,21500.0,60.2509,60.3438,60.2223,60.3081,21500.0
2014-06-24 13:30:00,84.37,84.4,84.37,84.39,7100.0,60.2938,60.3152,60.2938,60.3081,7100.0
2014-06-24 14:00:00,84.38,84.4,84.34,84.38,15200.0,60.3009,60.3152,60.2723,60.3009,15200.0
2014-06-24 14:30:00,84.39,84.41,84.39,84.41,8900.0,60.3081,60.3224,60.3081,60.3224,8900.0
2014-06-24 15:00:00,84.41,84.44,84.39,84.41,18600.0,60.3224,60.3438,60.3081,60.3224,18600.0
2014-06-24 15:30:00,84.41,84.45,84.37,84.45,20100.0,60.3224,60.3509,60.2938,60.3509,20100.0
2014-06-25 09:30:00,84.62,84.67,84.59,84.59,19700.0,60.4724,60.5082,60.451,60.451,19700.0
2014-06-25 10:00:00,84.61,84.69,84.6,84.68,6500.0,60.4653,60.5225,60.4581,60.5153,6500.0
2014-06-25 10:30:00,84.65,84.66,84.6,84.62,7600.0,60.4939,60.501,60.4581,60.4724,7600.0
2014-06-25 11:00:00,84.62,84.64,84.6,84.62,7500.0,60.4724,60.4867,60.4581,60.4724,7500.0
2014-06-25 11:30:00,84.62,84.65,84.6,84.65,15900.0,60.4724,60.4939,60.4581,60.4939,15900.0
2014-06-25 12:00:00,84.66,84.66,84.61,84.61,1700.0,60.501,60.501,60.4653,60.4653,1700.0
2014-06-25 12:30:00,84.61,84.65,84.6,84.62,21500.0,60.4653,60.4939,60.4581,60.4724,21500.0
2014-06-25 13:00:00,84.61,84.62,84.55,84.55,6800.0,60.4653,60.4724,60.4224,60.4224,6800.0
2014-06-25 13:30:00,84.56,84.58,84.51,84.51,2900.0,60.4296,60.4438,60.3938,60.3938,2900.0
2014-06-25 14:00:00,84.51,84.59,84.51,84.53,28600.0,60.3938,60.451,60.3938,60.4081,28600.0
2014-06-25 14:30:00,84.54,84.58,84.52,84.56,9200.0,60.4153,60.4438,60.401,60.4296,9200.0
2014-06-25 15:00:00,84.53,84.57,84.51,84.52,9700.0,60.4081,60.4367,60.3938,60.401,9700.0
2014-06-25 15:30:00,84.52,84.55,84.52,84.55,59300.0,60.401,60.4224,60.401,60.4224,59300.0
2014-06-26 09:30:00,84.64,84.72,84.61,84.71,9300.0,60.4867,60.5439,60.4653,60.5367,9300.0
2014-06-26 10:00:00,84.7,84.71,84.66,84.7,5400.0,60.5296,60.5367,60.501,60.5296,5400.0
2014-06-26 10:30:00,84.7,84.72,84.68,84.71,5800.0,60.5296,60.5439,60.5153,60.5367,5800.0
2014-06-26 11:00:00,84.72,84.76,84.7,84.75,4100.0,60.5439,60.5725,60.5296,60.5653,4100.0
2014-06-26 11:30:00,84.75,84.75,84.69,84.7,4700.0,60.5653,60.5653,60.5225,60.5296,4700.0
2014-06-26 12:00:00,84.7,84.73,84.7,84.72,3000.0,60.5296,60.551,60.5296,60.5439,3000.0
2014-06-26 12:30:00,84.72,84.72,84.66,84.67,3200.0,60.5439,60.5439,60.501,60.5082,3200.0
2014-06-26 13:00:00,84.66,84.66,84.61,84.65,4600.0,60.501,60.501,60.4653,60.4939,4600.0
2014-06-26 13:30:00,84.63,84.7,84.63,84.66,10800.0,60.4796,60.5296,60.4796,60.501,10800.0
2014-06-26 14:00:00,84.66,84.7,84.65,84.68,8600.0,60.501,60.5296,60.4939,60.5153,8600.0
2014-06-26 14:30:00,84.66,84.7,84.65,84.7,15700.0,60.501,60.5296,60.4939,60.5296,15700.0
2014-06-26 15:00:00,84.71,84.71,84.68,84.68,15500.0,60.5367,60.5367,60.5153,60.5153,15500.0
2014-06-26 15:30:00,84.72,84.72,84.66,84.69,9600.0,60.5439,60.5439,60.501,60.5225,9600.0
2014-06-27 09:30:00,84.78,84.83,84.72,84.78,6300.0,60.5868,60.6225,60.5439,60.5868,6300.0
2014-06-27 10:00:00,84.78,84.82,84.77,84.81,12400.0,60.5868,60.6154,60.5796,60.6082,12400.0
2014-06-27 10:30:00,84.81,84.81,84.77,84.78,6400.0,60.6082,60.6082,60.5796,60.5868,6400.0
2014-06-27 11:00:00,84.77,84.77,84.73,84.73,27700.0,60.5796,60.5796,60.551,60.551,27700.0
2014-06-27 11:30:00,84.73,84.76,84.73,84.74,3700.0,60.551,60.5725,60.551,60.5582,3700.0
2014-06-27 12:00:00,84.74,84.75,84.72,84.73,5900.0,60.5582,60.5653,60.5439,60.551,5900.0
2014-06-27 12:30:00,84.73,84.73,84.71,84.73,4400.0,60.551,60.551,60.5367,60.551,4400.0
2014-06-27 13:00:00,84.72,84.72,84.7,84.7,5600.0,60.5439,60.5439,60.5296,60.5296,5600.0
2014-06-27 13:30:00,84.7,84.72,84.69,84.72,2300.0,60.5296,60.5439,60.5225,60.5439,2300.0
2014-06-27 14:00:00,84.73,84.73,84.69,84.72,18500.0,60.551,60.551,60.5225,60.5439,18500.0
2014-06-27 14:30:00,84.71,84.72,84.69,84.72,10700.0,60.5367,60.5439,60.5225,60.5439,10700.0
2014-06-27 15:00:00,84.71,84.73,84.7,84.72,20000.0,60.5367,60.551,60.5296,60.5439,20000.0
2014-06-27 15:30:00,84.7,84.72,84.67,84.71,15100.0,60.5296,60.5439,60.5082,60.5367,15100.0
2014-06-30 09:30:00,84.74,84.75,84.66,84.71,10000.0,60.5582,60.5653,60.501,60.5367,10000.0
2014-06-30 10:00:00,84.69,84.71,84.61,84.71,4100.0,60.5225,60.5367,60.4653,60.5367,4100.0
2014-06-30 10:30:00,84.75,84.75,84.69,84.69,12800.0,60.5653,60.5653,60.5225,60.5225,12800.0
2014-06-30 11:00:00,84.73,84.74,84.69,84.74,13600.0,60.551,60.5582,60.5225,60.5582,13600.0
2014-06-30 11:30:00,84.74,84.76,84.7,84.75,6300.0,60.5582,60.5725,60.5296,60.5653,6300.0
2014-06-30 12:00:00,84.71,84.76,84.71,84.76,1200.0,60.5367,60.5725,60.5367,60.5725,1200.0
2014-06-30 12:30:00,84.74,84.77,84.72,84.76,5200.0,60.5582,60.5796,60.5439,60.5725,5200.0
2014-06-30 13:00:00,84.72,84.76,84.7,84.72,5700.0,60.5439,60.5725,60.5296,60.5439,5700.0
2014-06-30 13:30:00,84.73,84.76,84.71,84.74,6500.0,60.551,60.5725,60.5367,60.5582,6500.0
2014-06-30 14:00:00,84.72,84.77,84.72,84.77,13900.0,60.5439,60.5796,60.5439,60.5796,13900.0
2014-06-30 14:30:00,84.76,84.78,84.71,84.76,7300.0,60.5725,60.5868,60.5367,60.5725,7300.0
2014-06-30 15:00:00,84.77,84.77,84.75,84.76,9800.0,60.5796,60.5796,60.5653,60.5725,9800.0
2014-06-30 15:30:00,84.75,84.78,84.72,84.74,12200.0,60.5653,60.5868,60.5439,60.5582,12200.0
2014-07-01 09:30:00,84.42,84.46,84.38,84.44,16700.0,60.4709,60.4995,60.4422,60.4852,16700.0
2014-07-01 10:00:00,84.44,84.45,84.36,84.41,19300.0,60.4852,60.4924,60.4279,60.4637,19300.0
2014-07-01 10:30:00,84.4,84.45,84.4,84.42,15300.0,60.4565,60.4924,60.4565,60.4709,15300.0
2014-07-01 11:00:00,84.4,84.44,84.38,84.42,12200.0,60.4565,60.4852,60.4422,60.4709,12200.0
2014-07-01 11:30:00,84.4,84.41,84.37,84.38,3500.0,60.4565,60.4637,60.435,60.4422,3500.0
2014-07-01 12:00:00,84.37,84.42,84.37,84.4,4400.0,60.435,60.4709,60.435,60.4565,4400.0
2014-07-01 12:30:00,84.41,84.43,84.38,84.38,9400.0,60.4637,60.478,60.4422,60.4422,9400.0
2014-07-01 13:00:00,84.39,84.42,84.31,84.36,22800.0,60.4494,60.4709,60.3921,60.4279,22800.0
2014-07-01 13:30:00,84.36,84.37,84.32,84.32,5600.0,60.4279,60.435,60.3992,60.3992,5600.0
2014-07-01 14:00:00,84.37,84.37,84.32,84.35,14000.0,60.435,60.435,60.3992,60.4207,14000.0
2014-07-01 14:30:00,84.34,84.39,84.31,84.33,43600.0,60.4136,60.4494,60.3921,60.4064,43600.0
2014-07-01 15:00:00,84.39,84.39,84.3,84.35,77000.0,60.4494,60.4494,60.3849,60.4207,77000.0
2014-07-01 15:30:00,84.31,84.37,84.29,84.3,17700.0,60.3921,60.435,60.3777,60.3849,17700.0
2014-07-02 09:30:00,84.29,84.29,84.14,84.15,5100.0,60.3777,60.3777,60.2703,60.2775,5100.0
2014-07-02 10:00:00,84.13,84.17,84.1,84.12,50000.0,60.2631,60.2918,60.2416,60.256,50000.0
2014-07-02 10:30:00,84.1,84.24,84.1,84.15,14000.0,60.2416,60.3419,60.2416,60.2775,14000.0
2014-07-02 11:00:00,84.16,84.16,84.09,84.11,4700.0,60.2846,60.2846,60.2345,60.2488,4700.0
2014-07-02 11:30:00,84.11,84.13,84.08,84.1,10500.0,60.2488,60.2631,60.2273,60.2416,10500.0
2014-07-02 12:00:00,84.08,84.09,84.06,84.09,5300.0,60.2273,60.2345,60.213,60.2345,5300.0
2014-07-02 12:30:00,84.08,84.08,84.03,84.03,6600.0,60.2273,60.2273,60.1915,60.1915,6600.0
2014-07-02 13:00:00,84.03,84.05,84.02,84.04,7500.0,60.1915,60.2058,60.1843,60.1987,7500.0
2014-07-02 13:30:00,84.01,84.04,84.01,84.01,4800.0,60.1772,60.1987,60.1772,60.1772,4800.0
2014-07-02 14:00:00,84.04,84.05,84.01,84.02,14500.0,60.1987,60.2058,60.1772,60.1843,14500.0
2014-07-02 14:30:00,84.04,84.07,84.01,84.01,11500.0,60.1987,60.2202,60.1772,60.1772,11500.0
2014-07-02 15:00:00,84.02,84.06,84.01,84.05,3100.0,60.1843,60.213,60.1772,60.2058,3100.0
2014-07-02 15:30:00,84.05,84.06,84.03,84.04,12500.0,60.2058,60.213,60.1915,60.1987,12500.0
2014-07-03 09:30:00,83.86,83.86,83.8,83.85,20400.0,60.0697,60.0697,60.0268,60.0626,20400.0
2014-07-03 10:00:00,83.82,83.94,83.81,83.94,15300.0,60.0411,60.127,60.0339,60.127,15300.0
2014-07-03 10:30:00,83.95,83.96,83.85,83.88,34300.0,60.1342,60.1414,60.0626,60.0841,34300.0
2014-07-03 11:00:00,83.91,83.96,83.9,83.93,7400.0,60.1055,60.1414,60.0984,60.1199,7400.0
2014-07-03 11:30:00,83.94,83.99,83.91,83.98,11400.0,60.127,60.1629,60.1055,60.1557,11400.0
2014-07-03 12:00:00,83.98,83.99,83.93,83.94,16300.0,60.1557,60.1629,60.1199,60.127,16300.0
2014-07-03 12:30:00,83.98,83.99,83.95,83.99,10700.0,60.1557,60.1629,60.1342,60.1629,10700.0
2014-07-07 09:30:00,84.01,84.07,83.99,84.03,13700.0,60.1772,60.2202,60.1629,60.1915,13700.0
2014-07-07 10:00:00,84.04,84.07,84.02,84.05,6200.0,60.1987,60.2202,60.1843,60.2058,6200.0
2014-07-07 10:30:00,84.06,84.07,84.03,84.06,14000.0,60.213,60.2202,60.1915,60.213,14000.0
2014-07-07 11:00:00,84.07,84.11,84.05,84.07,15100.0,60.2202,60.2488,60.2058,60.2202,15100.0
2014-07-07 11:30:00,84.09,84.13,84.05,84.11,8700.0,60.2345,60.2631,60.2058,60.2488,8700.0
2014-07-07 12:00:00,84.12,84.13,84.07,84.09,19000.0,60.256,60.2631,60.2202,60.2345,19000.0
2014-07-07 12:30:00,84.09,84.11,84.06,84.1,4800.0,60.2345,60.2488,60.213,60.2416,4800.0
2014-07-07 13:00:00,84.09,84.11,84.06,84.08,4100.0,60.2345,60.2488,60.213,60.2273,4100.0
2014-07-07 13:30:00,84.08,84.09,84.06,84.07,19100.0,60.2273,60.2345,60.213,60.2202,19100.0
2014-07-07 14:00:00,84.07,84.11,84.06,84.09,10500.0,60.2202,60.2488,60.213,60.2345,10500.0
2014-07-07 14:30:00,84.09,84.09,84.05,84.07,16300.0,60.2345,60.2345,60.2058,60.2202,16300.0
2014-07-07 15:00:00,84.08,84.11,84.07,84.09,11200.0,60.2273,60.2488,60.2202,60.2345,11200.0
2014-07-07 15:30:00,84.09,84.11,84.08,84.09,9900.0,60.2345,60.2488,60.2273,60.2345,9900.0
2014-07-08 09:30:00,84.26,84.35,84.24,84.3,34500.0,60.3563,60.4207,60.3419,60.3849,34500.0
2014-07-08 10:00:00,84.33,84.33,84.27,84.3,14500.0,60.4064,60.4064,60.3634,60.3849,14500.0
2014-07-08 10:30:00,84.29,84.31,84.26,84.31,11500.0,60.3777,60.3921,60.3563,60.3921,11500.0
2014-07-08 11:00:00,84.31,84.33,84.26,84.29,12800.0,60.3921,60.4064,60.3563,60.3777,12800.0
2014-07-08 11:30:00,84.3,84.31,84.26,84.27,25400.0,60.3849,60.3921,60.3563,60.3634,25400.0
2014-07-08 12:00:00,84.27,84.35,84.27,84.33,11600.0,60.3634,60.4207,60.3634,60.4064,11600.0
2014-07-08 12:30:00,84.32,84.33,84.31,84.31,7500.0,60.3992,60.4064,60.3921,60.3921,7500.0
2014-07-08 13:00:00,84.3,84.36,84.3,84.32,7100.0,60.3849,60.4279,60.3849,60.3992,7100.0
2014-07-08 13:30:00,84.31,84.34,84.28,84.3,5000.0,60.3921,60.4136,60.3706,60.3849,5000.0
2014-07-08 14:00:00,84.3,84.32,84.27,84.27,17200.0,60.3849,60.3992,60.3634,60.3634,17200.0
2014-07-08 14:30:00,84.29,84.3,84.27,84.3,11700.0,60.3777,60.3849,60.3634,60.3849,11700.0
2014-07-08 15:00:00,84.28,84.31,84.27,84.3,23800.0,60.3706,60.3921,60.3634,60.3849,23800.0
2014-07-08 15:30:00,84.29,84.32,84.29,84.32,3800.0,60.3777,60.3992,60.3777,60.3992,3800.0
2014-07-09 09:30:00,84.3,84.3,84.22,84.28,17600.0,60.3849,60.3849,60.3276,60.3706,17600.0
2014-07-09 10:00:00,84.28,84.3,84.26,84.27,16700.0,60.3706,60.3849,60.3563,60.3634,16700.0
2014-07-09 10:30:00,84.27,84.28,84.22,84.25,7800.0,60.3634,60.3706,60.3276,60.3491,7800.0
2014-07-09 11:00:00,84.25,84.25,84.23,84.24,11500.0,60.3491,60.3491,60.3348,60.3419,11500.0
2014-07-09 11:30:00,84.23,84.26,84.22,84.24,6000.0,60.3348,60.3563,60.3276,60.3419,6000.0
2014-07-09 12:00:00,84.24,84.27,84.23,84.26,12300.0,60.3419,60.3634,60.3348,60.3563,12300.0
2014-07-09 12:30:00,84.23,84.25,84.22,84.22,10200.0,60.3348,60.3491,60.3276,60.3276,10200.0
2014-07-09 13:00:00,84.22,84.22,84.17,84.2,6200.0,60.3276,60.3276,60.2918,60.3133,6200.0
2014-07-09 13:30:00,84.2,84.21,84.14,84.19,9300.0,60.3133,60.3204,60.2703,60.3061,9300.0
2014-07-09 14:00:00,84.14,84.38,84.1,84.35,29700.0,60.2703,60.4422,60.2416,60.4207,29700.0
2014-07-09 14:30:00,84.37,84.45,84.34,84.43,42500.0,60.435,60.4924,60.4136,60.478,42500.0
2014-07-09 15:00:00,84.44,84.46,84.39,84.44,10900.0,60.4852,60.4995,60.4494,60.4852,10900.0
2014-07-09 15:30:00,84.4,84.43,84.36,84.36,24800.0,60.4565,60.478,60.4279,60.4279,24800.0
2014-07-10 09:30:00,84.55,84.66,84.52,84.66,16400.0,60.564,60.6428,60.5425,60.6428,16400.0
2014-07-10 10:00:00,84.61,84.64,84.58,84.58,2200.0,60.607,60.6285,60.5855,60.5855,2200.0
2014-07-10 10:30:00,84.62,84.62,84.53,84.53,5500.0,60.6141,60.6141,60.5497,60.5497,5500.0
2014-07-10 11:00:00,84.57,84.57,84.5,84.5,1900.0,60.5783,60.5783,60.5282,60.5282,1900.0
2014-07-10 11:30:00,84.52,84.54,84.49,84.49,4000.0,60.5425,60.5568,60.521,60.521,4000.0
2014-07-10 12:00:00,84.53,84.55,84.48,84.49,8300.0,60.5497,60.564,60.5138,60.521,8300.0
2014-07-10 12:30:00,84.51,84.53,84.49,84.51,5700.0,60.5353,60.5497,60.521,60.5353,5700.0
2014-07-10 13:00:00,84.51,84.51,84.44,84.47,12900.0,60.5353,60.5353,60.4852,60.5067,12900.0
2014-07-10 13:30:00,84.45,84.49,84.45,84.46,9800.0,60.4924,60.521,60.4924,60.4995,9800.0
2014-07-10 14:00:00,84.47,84.48,84.44,84.46,7100.0,60.5067,60.5138,60.4852,60.4995,7100.0
2014-07-10 14:30:00,84.47,84.52,84.46,84.5,20400.0,60.5067,60.5425,60.4995,60.5282,20400.0
2014-07-10 15:00:00,84.5,84.5,84.45,84.46,11100.0,60.5282,60.5282,60.4924,60.4995,11100.0
2014-07-10 15:30:00,84.47,84.48,84.43,84.46,1700.0,60.5067,60.5138,60.478,60.4995,1700.0
2014-07-11 09:30:00,84.59,84.59,84.53,84.57,18300.0,60.5926,60.5926,60.5497,60.5783,18300.0
2014-07-11 10:00:00,84.58,84.59,84.56,84.56,3800.0,60.5855,60.5926,60.5711,60.5711,3800.0
2014-07-11 10:30:00,84.57,84.64,84.53,84.64,18000.0,60.5783,60.6285,60.5497,60.6285,18000.0
2014-07-11 11:00:00,84.64,84.64,84.55,84.61,3000.0,60.6285,60.6285,60.564,60.607,3000.0
2014-07-11 11:30:00,84.59,84.64,84.55,84.6,700.0,60.5926,60.6285,60.564,60.5998,700.0
2014-07-11 12:00:00,84.56,84.64,84.56,84.64,4300.0,60.5711,60.6285,60.5711,60.6285,4300.0
2014-07-11 12:30:00,84.62,84.65,84.62,84.62,1200.0,60.6141,60.6356,60.6141,60.6141,1200.0
2014-07-11 13:00:00,84.62,84.63,84.58,84.58,3100.0,60.6141,60.6213,60.5855,60.5855,3100.0
2014-07-11 13:30:00,84.62,84.64,84.58,84.63,8200.0,60.6141,60.6285,60.5855,60.6213,8200.0
2014-07-11 14:00:00,84.59,84.64,84.58,84.63,4800.0,60.5926,60.6285,60.5855,60.6213,4800.0
2014-07-11 14:30:00,84.62,84.62,84.55,84.6,25300.0,60.6141,60.6141,60.564,60.5998,25300.0
2014-07-11 15:00:00,84.55,84.61,84.54,84.6,7400.0,60.564,60.607,60.5568,60.5998,7400.0
2014-07-11 15:30:00,84.6,84.61,84.58,84.6,9800.0,60.5998,60.607,60.5855,60.5998,9800.0
2014-07-14 09:30:00,84.54,84.54,84.48,84.49,5600.0,60.5568,60.5568,60.5138,60.521,5600.0
2014-07-14 10:00:00,84.53,84.54,84.51,84.52,9500.0,60.5497,60.5568,60.5353,60.5425,9500.0
2014-07-14 10:30:00,84.51,84.51,84.43,84.5,9200.0,60.5353,60.5353,60.478,60.5282,9200.0
2014-07-14 11:00:00,84.5,84.51,84.45,84.5,5900.0,60.5282,60.5353,60.4924,60.5282,5900.0
2014-07-14 11:30:00,84.49,84.5,84.46,84.5,7300.0,60.521,60.5282,60.4995,60.5282,7300.0
2014-07-14 12:00:00,84.51,84.51,84.47,84.47,7100.0,60.5353,60.5353,60.5067,60.5067,7100.0
2014-07-14 12:30:00,84.45,84.47,84.44,84.47,24500.0,60.4924,60.5067,60.4852,60.5067,24500.0
2014-07-14 13:00:00,84.46,84.48,84.45,84.47,5500.0,60.4995,60.5138,60.4924,60.5067,5500.0
2014-07-14 13:30:00,84.48,84.48,84.45,84.47,9500.0,60.5138,60.5138,60.4924,60.5067,9500.0
2014-07-14 14:00:00,84.47,84.48,84.44,84.47,5600.0,60.5067,60.5138,60.4852,60.5067,5600.0
2014-07-14 14:30:00,84.47,84.48,84.44,84.45,19600.0,60.5067,60.5138,60.4852,60.4924,19600.0
2014-07-14 15:00:00,84.44,84.5,84.44,84.49,9000.0,60.4852,60.5282,60.4852,60.521,9000.0
2014-07-14 15:30:00,84.49,84.51,84.47,84.49,15700.0,60.521,60.5353,60.5067,60.521,15700.0
2014-07-15 09:30:00,84.42,84.53,84.42,84.52,8700.0,60.4709,60.5497,60.4709,60.5425,8700.0
2014-07-15 10:00:00,84.56,84.6,84.44,84.44,64600.0,60.5711,60.5998,60.4852,60.4852,64600.0
2014-07-15 10:30:00,84.45,84.47,84.35,84.39,13800.0,60.4924,60.5067,60.4207,60.4494,13800.0
2014-07-15 11:00:00,84.32,84.42,84.31,84.38,17600.0,60.3992,60.4709,60.3921,60.4422,17600.0
2014-07-15 11:30:00,84.42,84.44,84.38,84.43,6600.0,60.4709,60.4852,60.4422,60.478,6600.0
2014-07-15 12:00:00,84.47,84.51,84.44,84.5,12500.0,60.5067,60.5353,60.4852,60.5282,12500.0
2014-07-15 12:30:00,84.49,84.52,84.44,84.48,16900.0,60.521,60.5425,60.4852,60.5138,16900.0
2014-07-15 13:00:00,84.5,84.55,84.48,84.54,25200.0,60.5282,60.564,60.5138,60.5568,25200.0
2014-07-15 13:30:00,84.53,84.54,84.46,84.47,9000.0,60.5497,60.5568,60.4995,60.5067,9000.0
2014-07-15 14:00:00,84.48,84.48,84.42,84.46,2000.0,60.5138,60.5138,60.4709,60.4995,2000.0
2014-07-15 14:30:00,84.47,84.48,84.42,84.46,7100.0,60.5067,60.5138,60.4709,60.4995,7100.0
2014-07-15 15:00:00,84.47,84.48,84.41,84.41,10300.0,60.5067,60.5138,60.4637,60.4637,10300.0
2014-07-15 15:30:00,84.44,84.46,84.39,84.41,21300.0,60.4852,60.4995,60.4494,60.4637,21300.0
2014-07-16 09:30:00,84.41,84.43,84.35,84.43,7500.0,60.4637,60.478,60.4207,60.478,7500.0
2014-07-16 10:00:00,84.41,84.41,84.34,84.38,5100.0,60.4637,60.4637,60.4136,60.4422,5100.0
2014-07-16 10:30:00,84.35,84.44,84.35,84.44,3600.0,60.4207,60.4852,60.4207,60.4852,3600.0
2014-07-16 11:00:00,84.44,84.44,84.38,84.39,13800.0,60.4852,60.4852,60.4422,60.4494,13800.0
2014-07-16 11:30:00,84.4,84.43,84.38,84.42,12100.0,60.4565,60.478,60.4422,60.4709,12100.0
2014-07-16 12:00:00,84.41,84.44,84.39,84.44,21900.0,60.4637,60.4852,60.4494,60.4852,21900.0
2014-07-16 12:30:00,84.44,84.45,84.41,84.42,4400.0,60.4852,60.4924,60.4637,60.4709,4400.0
2014-07-16 13:00:00,84.44,84.48,84.43,84.47,13600.0,60.4852,60.5138,60.478,60.5067,13600.0
2014-07-16 13:30:00,84.46,84.46,84.43,84.43,9400.0,60.4995,60.4995,60.478,60.478,9400.0
2014-07-16 14:00:00,84.42,84.45,84.42,84.45,44000.0,60.4709,60.4924,60.4709,60.4924,44000.0
2014-07-16 14:30:00,84.44,84.46,84.42,84.44,33200.0,60.4852,60.4995,60.4709,60.4852,33200.0
2014-07-16 15:00:00,84.45,84.47,84.41,84.47,25000.0,60.4924,60.5067,60.4637,60.5067,25000.0
2014-07-16 15:30:00,84.46,84.47,84.44,84.45,4000.0,60.4995,60.5067,60.4852,60.4924,4000.0
2014-07-17 09:30:00,84.65,84.65,84.58,84.58,10000.0,60.6356,60.6356,60.5855,60.5855,10000.0
2014-07-17 10:00:00,84.58,84.6,84.54,84.6,5700.0,60.5855,60.5998,60.5568,60.5998,5700.0
2014-07-17 10:30:00,84.6,84.62,84.57,84.6,3300.0,60.5998,60.6141,60.5783,60.5998,3300.0
2014-07-17 11:00:00,84.57,84.7,84.57,84.7,49100.0,60.5783,60.6714,60.5783,60.6714,49100.0
2014-07-17 11:30:00,84.69,84.73,84.66,84.7,10900.0,60.6643,60.6929,60.6428,60.6714,10900.0
2014-07-17 12:00:00,84.73,84.73,84.63,84.68,8500.0,60.6929,60.6929,60.6213,60.6571,8500.0
2014-07-17 12:30:00,84.63,84.71,84.63,84.71,2400.0,60.6213,60.6786,60.6213,60.6786,2400.0
2014-07-17 13:00:00,84.72,84.72,84.68,84.7,1300.0,60.6858,60.6858,60.6571,60.6714,1300.0
2014-07-17 13:30:00,84.72,84.76,84.69,84.73,11000.0,60.6858,60.7144,60.6643,60.6929,11000.0
2014-07-17 14:00:00,84.73,84.75,84.7,84.74,12000.0,60.6929,60.7072,60.6714,60.7001,12000.0
2014-07-17 14:30:00,84.74,84.76,84.72,84.72,17600.0,60.7001,60.7144,60.6858,60.6858,17600.0
2014-07-17 15:00:00,84.73,84.82,84.7,84.8,15900.0,60.6929,60.7574,60.6714,60.7431,15900.0
2014-07-17 15:30:00,84.82,84.84,84.77,84.82,16000.0,60.7574,60.7717,60.7216,60.7574,16000.0
2014-07-18 09:30:00,84.86,84.86,84.71,84.76,14100.0,60.786,60.786,60.6786,60.7144,14100.0
2014-07-18 10:00:00,84.75,84.76,84.71,84.73,6700.0,60.7072,60.7144,60.6786,60.6929,6700.0
2014-07-18 10:30:00,84.75,84.79,84.68,84.68,16100.0,60.7072,60.7359,60.6571,60.6571,16100.0
2014-07-18 11:00:00,84.71,84.74,84.68,84.7,34700.0,60.6786,60.7001,60.6571,60.6714,34700.0
2014-07-18 11:30:00,84.72,84.75,84.67,84.75,32200.0,60.6858,60.7072,60.6499,60.7072,32200.0
2014-07-18 12:00:00,84.73,84.75,84.64,84.66,86200.0,60.6929,60.7072,60.6285,60.6428,86200.0
2014-07-18 12:30:00,84.65,84.68,84.65,84.66,23100.0,60.6356,60.6571,60.6356,60.6428,23100.0
2014-07-18 13:00:00,84.66,84.69,84.65,84.67,13500.0,60.6428,60.6643,60.6356,60.6499,13500.0
2014-07-18 13:30:00,84.66,84.71,84.66,84.71,7000.0,60.6428,60.6786,60.6428,60.6786,7000.0
2014-07-18 14:00:00,84.7,84.75,84.67,84.7,68200.0,60.6714,60.7072,60.6499,60.6714,68200.0
2014-07-18 14:30:00,84.67,84.73,84.67,84.72,4400.0,60.6499,60.6929,60.6499,60.6858,4400.0
2014-07-18 15:00:00,84.72,84.76,84.68,84.71,67400.0,60.6858,60.7144,60.6571,60.6786,67400.0
2014-07-18 15:30:00,84.72,84.74,84.68,84.71,5500.0,60.6858,60.7001,60.6571,60.6786,5500.0
2014-07-21 09:30:00,84.73,84.77,84.69,84.76,22000.0,60.6929,60.7216,60.6643,60.7144,22000.0
2014-07-21 10:00:00,84.76,84.76,84.72,84.76,4300.0,60.7144,60.7144,60.6858,60.7144,4300.0
2014-07-21 10:30:00,84.77,84.83,84.74,84.8,4400.0,60.7216,60.7646,60.7001,60.7431,4400.0
2014-07-21 11:00:00,84.82,84.83,84.79,84.79,6200.0,60.7574,60.7646,60.7359,60.7359,6200.0
2014-07-21 11:30:00,84.75,84.8,84.73,84.76,5400.0,60.7072,60.7431,60.6929,60.7144,5400.0
2014-07-21 12:00:00,84.8,84.81,84.76,84.78,41000.0,60.7431,60.7502,60.7144,60.7287,41000.0
2014-07-21 12:30:00,84.8,84.8,84.74,84.78,14300.0,60.7431,60.7431,60.7001,60.7287,14300.0
2014-07-21 13:00:00,84.78,84.78,84.71,84.71,9500.0,60.7287,60.7287,60.6786,60.6786,9500.0
2014-07-21 13:30:00,84.71,84.73,84.69,84.72,5900.0,60.6786,60.6929,60.6643,60.6858,5900.0
2014-07-21 14:00:00,84.71,84.73,84.69,84.71,8800.0,60.6786,60.6929,60.6643,60.6786,8800.0
2014-07-21 14:30:00,84.69,84.73,84.68,84.69,46400.0,60.6643,60.6929,60.6571,60.6643,46400.0
2014-07-21 15:00:00,84.71,84.73,84.66,84.7,10600.0,60.6786,60.6929,60.6428,60.6714,10600.0
2014-07-21 15:30:00,84.71,84.71,84.68,84.69,16100.0,60.6786,60.6786,60.6571,60.6643,16100.0
2014-07-22 09:30:00,84.79,84.79,84.69,84.69,14200.0,60.7359,60.7359,60.6643,60.6643,14200.0
2014-07-22 10:00:00,84.7,84.7,84.63,84.65,3800.0,60.6714,60.6714,60.6213,60.6356,3800.0
2014-07-22 10:30:00,84.67,84.69,84.66,84.69,1900.0,60.6499,60.6643,60.6428,60.6643,1900.0
2014-07-22 11:00:00,84.7,84.73,84.67,84.69,14700.0,60.6714,60.6929,60.6499,60.6643,14700.0
2014-07-22 11:30:00,84.67,84.71,84.65,84.69,6000.0,60.6499,60.6786,60.6356,60.6643,6000.0
2014-07-22 12:00:00,84.69,84.7,84.67,84.68,5800.0,60.6643,60.6714,60.6499,60.6571,5800.0
2014-07-22 12:30:00,84.69,84.71,84.67,84.71,14400.0,60.6643,60.6786,60.6499,60.6786,14400.0
2014-07-22 13:00:00,84.73,84.76,84.7,84.76,7400.0,60.6929,60.7144,60.6714,60.7144,7400.0
2014-07-22 13:30:00,84.76,84.78,84.72,84.78,17600.0,60.7144,60.7287,60.6858,60.7287,17600.0
2014-07-22 14:00:00,84.78,84.78,84.74,84.76,16100.0,60.7287,60.7287,60.7001,60.7144,16100.0
2014-07-22 14:30:00,84.77,84.78,84.74,84.78,1600.0,60.7216,60.7287,60.7001,60.7287,1600.0
2014-07-22 15:00:00,84.74,84.8,84.74,84.78,13300.0,60.7001,60.7431,60.7001,60.7287,13300.0
2014-07-22 15:30:00,84.78,84.79,84.77,84.77,17900.0,60.7287,60.7359,60.7216,60.7216,17900.0
2014-07-23 09:30:00,84.86,84.88,84.8,84.86,10600.0,60.786,60.8004,60.7431,60.786,10600.0
2014-07-23 10:00:00,84.86,84.88,84.86,84.88,1900.0,60.786,60.8004,60.786,60.8004,1900.0
2014-07-23 10:30:00,84.88,84.88,84.81,84.84,38900.0,60.8004,60.8004,60.7502,60.7717,38900.0
2014-07-23 11:00:00,84.84,84.85,84.81,84.81,4500.0,60.7717,60.7789,60.7502,60.7502,4500.0
2014-07-23 11:30:00,84.83,84.86,84.81,84.84,11100.0,60.7646,60.786,60.7502,60.7717,11100.0
2014-07-23 12:00:00,84.83,84.86,84.8,84.81,14900.0,60.7646,60.786,60.7431,60.7502,14900.0
2014-07-23 12:30:00,84.83,84.88,84.82,84.88,11300.0,60.7646,60.8004,60.7574,60.8004,11300.0
2014-07-23 13:00:00,84.87,84.89,84.84,84.86,13600.0,60.7932,60.8075,60.7717,60.786,13600.0
2014-07-23 13:30:00,84.85,84.86,84.85,84.85,17500.0,60.7789,60.786,60.7789,60.7789,17500.0
2014-07-23 14:00:00,84.85,84.86,84.82,84.83,25000.0,60.7789,60.786,60.7574,60.7646,25000.0
2014-07-23 14:30:00,84.83,84.84,84.8,84.84,30200.0,60.7646,60.7717,60.7431,60.7717,30200.0
2014-07-23 15:00:00,84.84,84.84,84.8,84.82,31600.0,60.7717,60.7717,60.7431,60.7574,31600.0
2014-07-23 15:30:00,84.82,84.84,84.79,84.81,44500.0,60.7574,60.7717,60.7359,60.7502,44500.0
2014-07-24 09:30:00,84.65,84.7,84.54,84.54,7500.0,60.6356,60.6714,60.5568,60.5568,7500.0
2014-07-24 10:00:00,84.57,84.62,84.55,84.55,23300.0,60.5783,60.6141,60.564,60.564,23300.0
2014-07-24 10:30:00,84.55,84.59,84.55,84.59,4900.0,60.564,60.5926,60.564,60.5926,4900.0
2014-07-24 11:00:00,84.61,84.62,84.57,84.6,8200.0,60.607,60.6141,60.5783,60.5998,8200.0
2014-07-24 11:30:00,84.59,84.63,84.57,84.57,6400.0,60.5926,60.6213,60.5783,60.5783,6400.0
2014-07-24 12:00:00,84.61,84.63,84.6,84.61,7400.0,60.607,60.6213,60.5998,60.607,7400.0
2014-07-24 12:30:00,84.63,84.64,84.6,84.6,13500.0,60.6213,60.6285,60.5998,60.5998,13500.0
2014-07-24 13:00:00,84.61,84.61,84.57,84.58,6600.0,60.607,60.607,60.5783,60.5855,6600.0
2014-07-24 13:30:00,84.57,84.62,84.57,84.59,33800.0,60.5783,60.6141,60.5783,60.5926,33800.0
2014-07-24 14:00:00,84.59,84.62,84.59,84.6,11100.0,60.5926,60.6141,60.5926,60.5998,11100.0
2014-07-24 14:30:00,84.59,84.64,84.59,84.62,3700.0,60.5926,60.6285,60.5926,60.6141,3700.0
2014-07-24 15:00:00,84.62,84.63,84.58,84.58,37200.0,60.6141,60.6213,60.5855,60.5855,37200.0
2014-07-24 15:30:00,84.57,84.61,84.57,84.57,30800.0,60.5783,60.607,60.5783,60.5783,30800.0
2014-07-25 09:30:00,84.73,84.74,84.62,84.66,50700.0,60.6929,60.7001,60.6141,60.6428,50700.0
2014-07-25 10:00:00,84.65,84.69,84.65,84.67,5300.0,60.6356,60.6643,60.6356,60.6499,5300.0
2014-07-25 10:30:00,84.67,84.67,84.65,84.66,3900.0,60.6499,60.6499,60.6356,60.6428,3900.0
2014-07-25 11:00:00,84.67,84.72,84.65,84.72,3200.0,60.6499,60.6858,60.6356,60.6858,3200.0
2014-07-25 11:30:00,84.71,84.72,84.67,84.69,8500.0,60.6786,60.6858,60.6499,60.6643,8500.0
2014-07-25 12:00:00,84.69,84.69,84.65,84.69,3200.0,60.6643,60.6643,60.6356,60.6643,3200.0
2014-07-25 12:30:00,84.66,84.72,84.66,84.71,8400.0,60.6428,60.6858,60.6428,60.6786,8400.0
2014-07-25 13:00:00,84.7,84.74,84.68,84.71,6200.0,60.6714,60.7001,60.6571,60.6786,6200.0
2014-07-25 13:30:00,84.76,84.76,84.7,84.75,29400.0,60.7144,60.7144,60.6714,60.7072,29400.0
2014-07-25 14:00:00,84.76,84.77,84.71,84.75,7500.0,60.7144,60.7216,60.6786,60.7072,7500.0
2014-07-25 14:30:00,84.76,84.76,84.7,84.75,80700.0,60.7144,60.7144,60.6714,60.7072,80700.0
2014-07-25 15:00:00,84.75,84.76,84.73,84.75,6900.0,60.7072,60.7144,60.6929,60.7072,6900.0
2014-07-25 15:30:00,84.74,84.76,84.74,84.74,56900.0,60.7001,60.7144,60.7001,60.7001,56900.0
2014-07-28 09:30:00,84.7,84.72,84.65,84.66,11600.0,60.6714,60.6858,60.6356,60.6428,11600.0
2014-07-28 10:00:00,84.68,84.75,84.67,84.68,12100.0,60.6571,60.7072,60.6499,60.6571,12100.0
2014-07-28 10:30:00,84.7,84.73,84.67,84.67,1900.0,60.6714,60.6929,60.6499,60.6499,1900.0
2014-07-28 11:00:00,84.71,84.71,84.66,84.66,4300.0,60.6786,60.6786,60.6428,60.6428,4300.0
2014-07-28 11:30:00,84.67,84.67,84.63,84.66,4000.0,60.6499,60.6499,60.6213,60.6428,4000.0
2014-07-28 12:00:00,84.66,84.66,84.61,84.63,18000.0,60.6428,60.6428,60.607,60.6213,18000.0
2014-07-28 12:30:00,84.66,84.67,84.64,84.64,10900.0,60.6428,60.6499,60.6285,60.6285,10900.0
2014-07-28 13:00:00,84.66,84.67,84.62,84.66,4000.0,60.6428,60.6499,60.6141,60.6428,4000.0
2014-07-28 13:30:00,84.65,84.67,84.59,84.59,5000.0,60.6356,60.6499,60.5926,60.5926,5000.0
2014-07-28 14:00:00,84.61,84.63,84.58,84.63,10600.0,60.607,60.6213,60.5855,60.6213,10600.0
2014-07-28 14:30:00,84.62,84.66,84.6,84.64,10600.0,60.6141,60.6428,60.5998,60.6285,10600.0
2014-07-28 15:00:00,84.61,84.65,84.6,84.65,10300.0,60.607,60.6356,60.5998,60.6356,10300.0
2014-07-28 15:30:00,84.64,84.7,84.61,84.66,10500.0,60.6285,60.6714,60.607,60.6428,10500.0
2014-07-29 09:30:00,84.78,84.82,84.74,84.78,8000.0,60.7287,60.7574,60.7001,60.7287,8000.0
2014-07-29 10:00:00,84.74,84.75,84.69,84.7,6300.0,60.7001,60.7072,60.6643,60.6714,6300.0
2014-07-29 10:30:00,84.74,84.74,84.69,84.72,8900.0,60.7001,60.7001,60.6643,60.6858,8900.0
2014-07-29 11:00:00,84.72,84.76,84.7,84.71,16300.0,60.6858,60.7144,60.6714,60.6786,16300.0
2014-07-29 11:30:00,84.71,84.73,84.7,84.7,5500.0,60.6786,60.6929,60.6714,60.6714,5500.0
2014-07-29 12:00:00,84.69,84.71,84.63,84.65,23300.0,60.6643,60.6786,60.6213,60.6356,23300.0
2014-07-29 12:30:00,84.64,84.67,84.63,84.63,5100.0,60.6285,60.6499,60.6213,60.6213,5100.0
2014-07-29 13:00:00,84.64,84.75,84.63,84.75,21000.0,60.6285,60.7072,60.6213,60.7072,21000.0
2014-07-29 13:30:00,84.74,84.76,84.72,84.74,5600.0,60.7001,60.7144,60.6858,60.7001,5600.0
2014-07-29 14:00:00,84.74,84.78,84.74,84.78,28400.0,60.7001,60.7287,60.7001,60.7287,28400.0
2014-07-29 14:30:00,84.77,84.8,84.76,84.78,14500.0,60.7216,60.7431,60.7144,60.7287,14500.0
2014-07-29 15:00:00,84.77,84.79,84.77,84.77,8700.0,60.7216,60.7359,60.7216,60.7216,8700.0
2014-07-29 15:30:00,84.76,84.78,84.75,84.75,10300.0,60.7144,60.7287,60.7072,60.7072,10300.0
2014-07-30 09:30:00,84.52,84.54,84.45,84.5,18300.0,60.5425,60.5568,60.4924,60.5282,18300.0
2014-07-30 10:00:00,84.47,84.53,84.47,84.49,19000.0,60.5067,60.5497,60.5067,60.521,19000.0
2014-07-30 10:30:00,84.49,84.49,84.42,84.44,14000.0,60.521,60.521,60.4709,60.4852,14000.0
2014-07-30 11:00:00,84.43,84.45,84.39,84.41,16300.0,60.478,60.4924,60.4494,60.4637,16300.0
2014-07-30 11:30:00,84.43,84.44,84.38,84.38,9400.0,60.478,60.4852,60.4422,60.4422,9400.0
2014-07-30 12:00:00,84.39,84.39,84.33,84.39,14800.0,60.4494,60.4494,60.4064,60.4494,14800.0
2014-07-30 12:30:00,84.37,84.38,84.34,84.37,12500.0,60.435,60.4422,60.4136,60.435,12500.0
2014-07-30 13:00:00,84.34,84.34,84.26,84.29,31600.0,60.4136,60.4136,60.3563,60.3777,31600.0
2014-07-30 13:30:00,84.31,84.35,84.27,84.31,9400.0,60.3921,60.4207,60.3634,60.3921,9400.0
2014-07-30 14:00:00,84.33,84.44,84.29,84.39,13600.0,60.4064,60.4852,60.3777,60.4494,13600.0
2014-07-30 14:30:00,84.39,84.44,84.3,84.36,9600.0,60.4494,60.4852,60.3849,60.4279,9600.0
2014-07-30 15:00:00,84.3,84.37,84.28,84.36,16500.0,60.3849,60.435,60.3706,60.4279,16500.0
2014-07-30 15:30:00,84.37,84.37,84.32,84.35,15800.0,60.435,60.435,60.3992,60.4207,15800.0
2014-07-31 09:30:00,84.12,84.21,84.0,84.19,50800.0,60.256,60.3204,60.17,60.3061,50800.0
2014-07-31 10:00:00,84.15,84.18,84.12,84.18,9300.0,60.2775,60.299,60.256,60.299,9300.0
2014-07-31 10:30:00,84.17,84.24,84.14,84.23,5900.0,60.2918,60.3419,60.2703,60.3348,5900.0
2014-07-31 11:00:00,84.24,84.27,84.22,84.27,10000.0,60.3419,60.3634,60.3276,60.3634,10000.0
2014-07-31 11:30:00,84.25,84.31,84.24,84.29,30300.0,60.3491,60.3921,60.3419,60.3777,30300.0
2014-07-31 12:00:00,84.29,84.32,84.26,84.3,24900.0,60.3777,60.3992,60.3563,60.3849,24900.0
2014-07-31 12:30:00,84.3,84.32,84.26,84.28,9400.0,60.3849,60.3992,60.3563,60.3706,9400.0
2014-07-31 13:00:00,84.3,84.32,84.25,84.3,24700.0,60.3849,60.3992,60.3491,60.3849,24700.0
2014-07-31 13:30:00,84.27,84.3,84.25,84.28,18700.0,60.3634,60.3849,60.3491,60.3706,18700.0
2014-07-31 14:00:00,84.28,84.28,84.18,84.23,25100.0,60.3706,60.3706,60.299,60.3348,25100.0
2014-07-31 14:30:00,84.25,84.29,84.23,84.24,21800.0,60.3491,60.3777,60.3348,60.3419,21800.0
2014-07-31 15:00:00,84.23,84.26,84.19,84.25,20800.0,60.3348,60.3563,60.3061,60.3491,20800.0
2014-07-31 15:30:00,84.25,84.25,84.2,84.23,17500.0,60.3491,60.3491,60.3133,60.3348,17500.0
2014-08-01 09:30:00,84.16,84.22,84.1,84.16,18700.0,60.4273,60.4704,60.3842,60.4273,18700.0
2014-08-01 10:00:00,84.1,84.22,84.06,84.19,15700.0,60.3842,60.4704,60.3555,60.4488,15700.0
2014-08-01 10:30:00,84.21,84.31,84.18,84.25,9900.0,60.4632,60.535,60.4417,60.4919,9900.0
2014-08-01 11:00:00,84.31,84.36,84.27,84.32,20400.0,60.535,60.5709,60.5063,60.5422,20400.0
2014-08-01 11:30:00,84.32,84.44,84.28,84.38,15400.0,60.5422,60.6283,60.5135,60.5853,15400.0
2014-08-01 12:00:00,84.39,84.42,84.36,84.36,33700.0,60.5924,60.614,60.5709,60.5709,33700.0
2014-08-01 12:30:00,84.37,84.46,84.37,84.43,37800.0,60.5781,60.6427,60.5781,60.6212,37800.0
2014-08-01 13:00:00,84.42,84.42,84.38,84.38,15700.0,60.614,60.614,60.5853,60.5853,15700.0
2014-08-01 13:30:00,84.37,84.39,84.35,84.36,26300.0,60.5781,60.5924,60.5637,60.5709,26300.0
2014-08-01 14:00:00,84.37,84.38,84.32,84.33,16500.0,60.5781,60.5853,60.5422,60.5494,16500.0
2014-08-01 14:30:00,84.32,84.38,84.29,84.29,19300.0,60.5422,60.5853,60.5206,60.5206,19300.0
2014-08-01 15:00:00,84.32,84.38,84.32,84.38,14200.0,60.5422,60.5853,60.5422,60.5853,14200.0
2014-08-01 15:30:00,84.35,84.42,84.35,84.41,11200.0,60.5637,60.614,60.5637,60.6068,11200.0
2014-08-04 09:30:00,84.48,84.56,84.48,84.56,15400.0,60.6571,60.7145,60.6571,60.7145,15400.0
2014-08-04 10:00:00,84.57,84.57,84.52,84.53,2000.0,60.7217,60.7217,60.6858,60.693,2000.0
2014-08-04 10:30:00,84.53,84.58,84.53,84.57,4300.0,60.693,60.7289,60.693,60.7217,4300.0
2014-08-04 11:00:00,84.58,84.58,84.52,84.56,17900.0,60.7289,60.7289,60.6858,60.7145,17900.0
2014-08-04 11:30:00,84.58,84.6,84.55,84.6,35000.0,60.7289,60.7432,60.7073,60.7432,35000.0
2014-08-04 12:00:00,84.57,84.58,84.48,84.48,2900.0,60.7217,60.7289,60.6571,60.6571,2900.0
2014-08-04 12:30:00,84.54,84.56,84.5,84.54,6700.0,60.7001,60.7145,60.6714,60.7001,6700.0
2014-08-04 13:00:00,84.54,84.55,84.52,84.52,4100.0,60.7001,60.7073,60.6858,60.6858,4100.0
2014-08-04 13:30:00,84.47,84.53,84.47,84.51,6900.0,60.6499,60.693,60.6499,60.6786,6900.0
2014-08-04 14:00:00,84.46,84.53,84.46,84.52,7100.0,60.6427,60.693,60.6427,60.6858,7100.0
2014-08-04 14:30:00,84.52,84.53,84.46,84.5,24900.0,60.6858,60.693,60.6427,60.6714,24900.0
2014-08-04 15:00:00,84.5,84.52,84.46,84.48,5900.0,60.6714,60.6858,60.6427,60.6571,5900.0
2014-08-04 15:30:00,84.49,84.52,84.49,84.51,17200.0,60.6642,60.6858,60.6642,60.6786,17200.0
2014-08-05 09:30:00,84.45,84.45,84.4,84.4,4800.0,60.6355,60.6355,60.5996,60.5996,4800.0
2014-08-05 10:00:00,84.44,84.44,84.34,84.36,5300.0,60.6283,60.6283,60.5565,60.5709,5300.0
2014-08-05 10:30:00,84.35,84.39,84.34,84.39,17800.0,60.5637,60.5924,60.5565,60.5924,17800.0
2014-08-05 11:00:00,84.4,84.4,84.35,84.35,9600.0,60.5996,60.5996,60.5637,60.5637,9600.0
2014-08-05 11:30:00,84.35,84.4,84.34,84.39,8400.0,60.5637,60.5996,60.5565,60.5924,8400.0
2014-08-05 12:00:00,84.41,84.42,84.39,84.4,8400.0,60.6068,60.614,60.5924,60.5996,8400.0
2014-08-05 12:30:00,84.4,84.48,84.39,84.46,3900.0,60.5996,60.6571,60.5924,60.6427,3900.0
2014-08-05 13:00:00,84.45,84.49,84.44,84.46,24300.0,60.6355,60.6642,60.6283,60.6427,24300.0
2014-08-05 13:30:00,84.44,84.55,84.44,84.55,24400.0,60.6283,60.7073,60.6283,60.7073,24400.0
2014-08-05 14:00:00,84.55,84.59,84.53,84.57,11800.0,60.7073,60.736,60.693,60.7217,11800.0
2014-08-05 14:30:00,84.56,84.56,84.49,84.52,23700.0,60.7145,60.7145,60.6642,60.6858,23700.0
2014-08-05 15:00:00,84.53,84.57,84.51,84.54,4600.0,60.693,60.7217,60.6786,60.7001,4600.0
2014-08-05 15:30:00,84.54,84.56,84.51,84.54,11100.0,60.7001,60.7145,60.6786,60.7001,11100.0
2014-08-06 09:30:00,84.65,84.7,84.56,84.56,70000.0,60.7791,60.815,60.7145,60.7145,70000.0
2014-08-06 10:00:00,84.6,84.62,84.55,84.6,11800.0,60.7432,60.7576,60.7073,60.7432,11800.0
2014-08-06 10:30:00,84.58,84.62,84.57,84.58,7400.0,60.7289,60.7576,60.7217,60.7289,7400.0
2014-08-06 11:00:00,84.59,84.62,84.53,84.59,14000.0,60.736,60.7576,60.693,60.736,14000.0
2014-08-06 11:30:00,84.57,84.62,84.54,84.57,31700.0,60.7217,60.7576,60.7001,60.7217,31700.0
2014-08-06 12:00:00,84.6,84.64,84.55,84.62,11100.0,60.7432,60.7719,60.7073,60.7576,11100.0
2014-08-06 12:30:00,84.62,84.64,84.56,84.61,55100.0,60.7576,60.7719,60.7145,60.7504,55100.0
2014-08-06 13:00:00,84.61,84.62,84.55,84.56,34400.0,60.7504,60.7576,60.7073,60.7145,34400.0
2014-08-06 13:30:00,84.54,84.59,84.53,84.58,11700.0,60.7001,60.736,60.693,60.7289,11700.0
2014-08-06 14:00:00,84.57,84.59,84.54,84.56,22800.0,60.7217,60.736,60.7001,60.7145,22800.0
2014-08-06 14:30:00,84.55,84.58,84.53,84.53,4400.0,60.7073,60.7289,60.693,60.693,4400.0
2014-08-06 15:00:00,84.54,84.58,84.53,84.56,29200.0,60.7001,60.7289,60.693,60.7145,29200.0
2014-08-06 15:30:00,84.55,84.61,84.54,84.56,21100.0,60.7073,60.7504,60.7001,60.7145,21100.0
2014-08-07 09:30:00,84.59,84.64,84.51,84.62,40700.0,60.736,60.7719,60.6786,60.7576,40700.0
2014-08-07 10:00:00,84.61,84.63,84.61,84.63,2200.0,60.7504,60.7648,60.7504,60.7648,2200.0
2014-08-07 10:30:00,84.63,84.68,84.59,84.65,2900.0,60.7648,60.8007,60.736,60.7791,2900.0
2014-08-07 11:00:00,84.66,84.68,84.63,84.68,3700.0,60.7863,60.8007,60.7648,60.8007,3700.0
2014-08-07 11:30:00,84.67,84.78,84.65,84.74,32500.0,60.7935,60.8725,60.7791,60.8437,32500.0
2014-08-07 12:00:00,84.74,84.74,84.7,84.73,22500.0,60.8437,60.8437,60.815,60.8366,22500.0
2014-08-07 12:30:00,84.74,84.74,84.69,84.72,7400.0,60.8437,60.8437,60.8078,60.8294,7400.0
2014-08-07 13:00:00,84.69,84.74,84.67,84.74,2800.0,60.8078,60.8437,60.7935,60.8437,2800.0
2014-08-07 13:30:00,84.71,84.73,84.69,84.7,4000.0,60.8222,60.8366,60.8078,60.815,4000.0
2014-08-07 14:00:00,84.74,84.76,84.72,84.72,6700.0,60.8437,60.8581,60.8294,60.8294,6700.0
2014-08-07 14:30:00,84.76,84.8,84.74,84.8,13600.0,60.8581,60.8868,60.8437,60.8868,13600.0
2014-08-07 15:00:00,84.79,84.83,84.75,84.81,21900.0,60.8796,60.9084,60.8509,60.894,21900.0
2014-08-07 15:30:00,84.82,84.84,84.79,84.83,68500.0,60.9012,60.9155,60.8796,60.9084,68500.0
2014-08-08 09:30:00,84.92,85.0,84.88,84.95,11900.0,60.973,61.0304,60.9443,60.9945,11900.0
2014-08-08 10:00:00,84.98,85.04,84.92,85.03,9400.0,61.0161,61.0591,60.973,61.052,9400.0
2014-08-08 10:30:00,85.04,85.04,85.0,85.0,7600.0,61.0591,61.0591,61.0304,61.0304,7600.0
2014-08-08 11:00:00,85.0,85.03,84.96,84.96,16600.0,61.0304,61.052,61.0017,61.0017,16600.0
2014-08-08 11:30:00,84.95,84.99,84.91,84.97,3700.0,60.9945,61.0232,60.9658,61.0089,3700.0
2014-08-08 12:00:00,84.93,84.98,84.91,84.98,14100.0,60.9802,61.0161,60.9658,61.0161,14100.0
2014-08-08 12:30:00,84.97,84.97,84.91,84.92,3300.0,61.0089,61.0089,60.9658,60.973,3300.0
2014-08-08 13:00:00,84.98,84.98,84.83,84.86,13700.0,61.0161,61.0161,60.9084,60.9299,13700.0
2014-08-08 13:30:00,84.86,84.86,84.75,84.81,9900.0,60.9299,60.9299,60.8509,60.894,9900.0
2014-08-08 14:00:00,84.87,84.87,84.79,84.81,25400.0,60.9371,60.9371,60.8796,60.894,25400.0
2014-08-08 14:30:00,84.81,84.85,84.76,84.81,15100.0,60.894,60.9227,60.8581,60.894,15100.0
2014-08-08 15:00:00,84.83,84.85,84.79,84.81,30000.0,60.9084,60.9227,60.8796,60.894,30000.0
2014-08-08 15:30:00,84.79,84.82,84.78,84.78,16000.0,60.8796,60.9012,60.8725,60.8725,16000.0
2014-08-11 09:30:00,84.83,84.83,84.77,84.77,5400.0,60.9084,60.9084,60.8653,60.8653,5400.0
2014-08-11 10:00:00,84.76,84.78,84.72,84.75,10800.0,60.8581,60.8725,60.8294,60.8509,10800.0
2014-08-11 10:30:00,84.78,84.79,84.72,84.77,10900.0,60.8725,60.8796,60.8294,60.8653,10900.0
2014-08-11 11:00:00,84.75,84.77,84.73,84.75,11900.0,60.8509,60.8653,60.8366,60.8509,11900.0
2014-08-11 11:30:00,84.74,84.83,84.74,84.8,1900.0,60.8437,60.9084,60.8437,60.8868,1900.0
2014-08-11 12:00:00,84.78,84.82,84.76,84.79,5900.0,60.8725,60.9012,60.8581,60.8796,5900.0
2014-08-11 12:30:00,84.83,84.83,84.78,84.83,7500.0,60.9084,60.9084,60.8725,60.9084,7500.0
2014-08-11 13:00:00,84.83,84.86,84.8,84.82,8000.0,60.9084,60.9299,60.8868,60.9012,8000.0
2014-08-11 13:30:00,84.86,84.86,84.82,84.85,6000.0,60.9299,60.9299,60.9012,60.9227,6000.0
2014-08-11 14:00:00,84.87,84.87,84.83,84.86,8400.0,60.9371,60.9371,60.9084,60.9299,8400.0
2014-08-11 14:30:00,84.85,84.87,84.81,84.83,17500.0,60.9227,60.9371,60.894,60.9084,17500.0
2014-08-11 15:00:00,84.82,84.82,84.78,84.79,30800.0,60.9012,60.9012,60.8725,60.8796,30800.0
2014-08-11 15:30:00,84.79,84.81,84.77,84.77,15600.0,60.8796,60.894,60.8653,60.8653,15600.0
2014-08-12 09:30:00,84.73,84.82,84.73,84.79,11800.0,60.8366,60.9012,60.8366,60.8796,11800.0
2014-08-12 10:00:00,84.79,84.82,84.71,84.71,9100.0,60.8796,60.9012,60.8222,60.8222,9100.0
2014-08-12 10:30:00,84.76,84.76,84.71,84.74,13600.0,60.8581,60.8581,60.8222,60.8437,13600.0
2014-08-12 11:00:00,84.77,84.81,84.74,84.74,16200.0,60.8653,60.894,60.8437,60.8437,16200.0
2014-08-12 11:30:00,84.78,84.79,84.74,84.77,4300.0,60.8725,60.8796,60.8437,60.8653,4300.0
2014-08-12 12:00:00,84.76,84.77,84.73,84.74,2300.0,60.8581,60.8653,60.8366,60.8437,2300.0
2014-08-12 12:30:00,84.73,84.74,84.7,84.71,11500.0,60.8366,60.8437,60.815,60.8222,11500.0
2014-08-12 13:00:00,84.74,84.74,84.69,84.71,17000.0,60.8437,60.8437,60.8078,60.8222,17000.0
2014-08-12 13:30:00,84.73,84.73,84.71,84.72,3400.0,60.8366,60.8366,60.8222,60.8294,3400.0
2014-08-12 14:00:00,84.7,84.73,84.7,84.7,24200.0,60.815,60.8366,60.815,60.815,24200.0
2014-08-12 14:30:00,84.71,84.74,84.68,84.71,14300.0,60.8222,60.8437,60.8007,60.8222,14300.0
2014-08-12 15:00:00,84.72,84.73,84.68,84.71,7500.0,60.8294,60.8366,60.8007,60.8222,7500.0
2014-08-12 15:30:00,84.72,84.72,84.68,84.69,7800.0,60.8294,60.8294,60.8007,60.8078,7800.0
2014-08-13 09:30:00,84.84,84.84,84.78,84.82,4900.0,60.9155,60.9155,60.8725,60.9012,4900.0
2014-08-13 10:00:00,84.85,84.86,84.81,84.85,9400.0,60.9227,60.9299,60.894,60.9227,9400.0
2014-08-13 10:30:00,84.87,84.93,84.83,84.91,12100.0,60.9371,60.9802,60.9084,60.9658,12100.0
2014-08-13 11:00:00,84.89,84.9,84.84,84.88,19500.0,60.9514,60.9586,60.9155,60.9443,19500.0
2014-08-13 11:30:00,84.89,84.9,84.84,84.9,8000.0,60.9514,60.9586,60.9155,60.9586,8000.0
2014-08-13 12:00:00,84.91,84.91,84.85,84.91,7300.0,60.9658,60.9658,60.9227,60.9658,7300.0
2014-08-13 12:30:00,84.85,84.89,84.85,84.89,91800.0,60.9227,60.9514,60.9227,60.9514,91800.0
2014-08-13 13:00:00,84.89,84.95,84.88,84.91,22400.0,60.9514,60.9945,60.9443,60.9658,22400.0
2014-08-13 13:30:00,84.9,84.98,84.9,84.96,14500.0,60.9586,61.0161,60.9586,61.0017,14500.0
2014-08-13 14:00:00,84.99,84.99,84.96,84.98,19700.0,61.0232,61.0232,61.0017,61.0161,19700.0
2014-08-13 14:30:00,84.98,84.98,84.93,84.94,48000.0,61.0161,61.0161,60.9802,60.9873,48000.0
2014-08-13 15:00:00,84.96,84.96,84.92,84.92,17800.0,61.0017,61.0017,60.973,60.973,17800.0
2014-08-13 15:30:00,84.92,84.95,84.91,84.95,9000.0,60.973,60.9945,60.9658,60.9945,9000.0
2014-08-14 09:30:00,85.05,85.1,85.0,85.09,11700.0,61.0663,61.1022,61.0304,61.095,11700.0
2014-08-14 10:00:00,85.08,85.08,85.04,85.04,50200.0,61.0879,61.0879,61.0591,61.0591,50200.0
2014-08-14 10:30:00,85.03,85.04,84.97,85.01,5200.0,61.052,61.0591,61.0089,61.0376,5200.0
2014-08-14 11:00:00,84.99,85.02,84.98,84.98,4000.0,61.0232,61.0448,61.0161,61.0161,4000.0
2014-08-14 11:30:00,84.98,85.02,84.93,84.95,5000.0,61.0161,61.0448,60.9802,60.9945,5000.0
2014-08-14 12:00:00,84.98,84.99,84.95,84.96,11000.0,61.0161,61.0232,60.9945,61.0017,11000.0
2014-08-14 12:30:00,84.97,84.97,84.92,84.96,37900.0,61.0089,61.0089,60.973,61.0017,37900.0
2014-08-14 13:00:00,84.95,85.06,84.95,84.99,43000.0,60.9945,61.0735,60.9945,61.0232,43000.0
2014-08-14 13:30:00,85.02,85.02,84.98,84.99,5000.0,61.0448,61.0448,61.0161,61.0232,5000.0
2014-08-14 14:00:00,85.01,85.04,84.98,85.0,13200.0,61.0376,61.0591,61.0161,61.0304,13200.0
2014-08-14 14:30:00,85.01,85.06,85.0,85.06,13600.0,61.0376,61.0735,61.0304,61.0735,13600.0
2014-08-14 15:00:00,85.06,85.06,85.0,85.03,2800.0,61.0735,61.0735,61.0304,61.052,2800.0
2014-08-14 15:30:00,85.0,85.06,85.0,85.02,28100.0,61.0304,61.0735,61.0304,61.0448,28100.0
2014-08-15 09:30:00,85.03,85.12,85.03,85.11,35500.0,61.052,61.1166,61.052,61.1094,35500.0
2014-08-15 10:00:00,85.15,85.15,85.07,85.13,12000.0,61.1381,61.1381,61.0807,61.1238,12000.0
2014-08-15 10:30:00,85.13,85.4,85.11,85.36,51100.0,61.1238,61.3176,61.1094,61.2889,51100.0
2014-08-15 11:00:00,85.35,85.4,85.25,85.36,31600.0,61.2817,61.3176,61.2099,61.2889,31600.0
2014-08-15 11:30:00,85.35,85.47,85.33,85.46,23000.0,61.2817,61.3679,61.2674,61.3607,23000.0
2014-08-15 12:00:00,85.47,85.5,85.33,85.4,58200.0,61.3679,61.3894,61.2674,61.3176,58200.0
2014-08-15 12:30:00,85.39,85.39,85.28,85.32,5900.0,61.3104,61.3104,61.2315,61.2602,5900.0
2014-08-15 13:00:00,85.34,85.35,85.27,85.33,7000.0,61.2745,61.2817,61.2243,61.2674,7000.0
2014-08-15 13:30:00,85.3,85.36,85.25,85.28,3700.0,61.2458,61.2889,61.2099,61.2315,3700.0
2014-08-15 14:00:00,85.34,85.35,85.21,85.27,6500.0,61.2745,61.2817,61.1812,61.2243,6500.0
2014-08-15 14:30:00,85.26,85.28,85.18,85.18,11800.0,61.2171,61.2315,61.1597,61.1597,11800.0
2014-08-15 15:00:00,85.25,85.26,85.22,85.25,13400.0,61.2099,61.2171,61.1884,61.2099,13400.0
2014-08-15 15:30:00,85.25,85.27,85.22,85.24,22400.0,61.2099,61.2243,61.1884,61.2027,22400.0
2014-08-18 09:30:00,85.12,85.15,85.06,85.06,15500.0,61.1166,61.1381,61.0735,61.0735,15500.0
2014-08-18 10:00:00,85.11,85.11,85.07,85.09,4900.0,61.1094,61.1094,61.0807,61.095,4900.0
2014-08-18 10:30:00,85.11,85.11,85.07,85.09,4500.0,61.1094,61.1094,61.0807,61.095,4500.0
2014-08-18 11:00:00,85.08,85.1,85.07,85.08,6400.0,61.0879,61.1022,61.0807,61.0879,6400.0
2014-08-18 11:30:00,85.06,85.13,85.03,85.13,14400.0,61.0735,61.1238,61.052,61.1238,14400.0
2014-08-18 12:00:00,85.11,85.12,85.08,85.08,6600.0,61.1094,61.1166,61.0879,61.0879,6600.0
2014-08-18 12:30:00,85.07,85.07,85.02,85.03,35700.0,61.0807,61.0807,61.0448,61.052,35700.0
2014-08-18 13:00:00,85.06,85.06,85.03,85.05,4900.0,61.0735,61.0735,61.052,61.0663,4900.0
2014-08-18 13:30:00,85.03,85.05,85.03,85.04,6100.0,61.052,61.0663,61.052,61.0591,6100.0
2014-08-18 14:00:00,85.03,85.06,84.99,85.05,32200.0,61.052,61.0735,61.0232,61.0663,32200.0
2014-08-18 14:30:00,85.04,85.07,85.01,85.04,5200.0,61.0591,61.0807,61.0376,61.0591,5200.0
2014-08-18 15:00:00,85.04,85.05,85.03,85.03,4600.0,61.0591,61.0663,61.052,61.052,4600.0
2014-08-18 15:30:00,85.04,85.06,85.01,85.06,20000.0,61.0591,61.0735,61.0376,61.0735,20000.0
2014-08-19 09:30:00,85.18,85.21,85.12,85.13,8600.0,61.1597,61.1812,61.1166,61.1238,8600.0
2014-08-19 10:00:00,85.1,85.14,85.08,85.13,219100.0,61.1022,61.1309,61.0879,61.1238,219100.0
2014-08-19 10:30:00,85.14,85.14,85.08,85.08,19400.0,61.1309,61.1309,61.0879,61.0879,19400.0
2014-08-19 11:00:00,85.08,85.09,85.04,85.04,8300.0,61.0879,61.095,61.0591,61.0591,8300.0
2014-08-19 11:30:00,85.0,85.07,85.0,85.04,7300.0,61.0304,61.0807,61.0304,61.0591,7300.0
2014-08-19 12:00:00,85.05,85.07,85.04,85.05,3300.0,61.0663,61.0807,61.0591,61.0663,3300.0
2014-08-19 12:30:00,85.04,85.07,85.02,85.05,19200.0,61.0591,61.0807,61.0448,61.0663,19200.0
2014-08-19 13:00:00,85.04,85.07,85.03,85.05,7400.0,61.0591,61.0807,61.052,61.0663,7400.0
2014-08-19 13:30:00,85.06,85.07,85.02,85.02,8200.0,61.0735,61.0807,61.0448,61.0448,8200.0
2014-08-19 14:00:00,85.05,85.07,85.02,85.06,10900.0,61.0663,61.0807,61.0448,61.0735,10900.0
2014-08-19 14:30:00,85.05,85.05,84.98,85.01,20800.0,61.0663,61.0663,61.0161,61.0376,20800.0
2014-08-19 15:00:00,85.03,85.05,85.02,85.03,14400.0,61.052,61.0663,61.0448,61.052,14400.0
2014-08-19 15:30:00,85.02,85.04,85.0,85.0,6700.0,61.0448,61.0591,61.0304,61.0304,6700.0
2014-08-20 09:30:00,85.0,85.0,84.93,84.97,9400.0,61.0304,61.0304,60.9802,61.0089,9400.0
2014-08-20 10:00:00,84.96,84.97,84.94,84.95,30200.0,61.0017,61.0089,60.9873,60.9945,30200.0
2014-08-20 10:30:00,84.95,84.98,84.93,84.94,3700.0,60.9945,61.0161,60.9802,60.9873,3700.0
2014-08-20 11:00:00,84.96,85.0,84.94,85.0,7500.0,61.0017,61.0304,60.9873,61.0304,7500.0
2014-08-20 11:30:00,84.99,85.0,84.95,84.99,48000.0,61.0232,61.0304,60.9945,61.0232,48000.0
2014-08-20 12:00:00,84.97,84.98,84.95,84.95,10400.0,61.0089,61.0161,60.9945,60.9945,10400.0
2014-08-20 12:30:00,84.95,84.98,84.93,84.97,17700.0,60.9945,61.0161,60.9802,61.0089,17700.0
2014-08-20 13:00:00,84.94,84.97,84.94,84.94,2200.0,60.9873,61.0089,60.9873,60.9873,2200.0
2014-08-20 13:30:00,84.94,84.99,84.94,84.99,3000.0,60.9873,61.0232,60.9873,61.0232,3000.0
2014-08-20 14:00:00,84.97,84.98,84.8,84.84,38600.0,61.0089,61.0161,60.8868,60.9155,38600.0
2014-08-20 14:30:00,84.85,84.86,84.8,84.82,10800.0,60.9227,60.9299,60.8868,60.9012,10800.0
2014-08-20 15:00:00,84.86,84.89,84.8,84.84,40900.0,60.9299,60.9514,60.8868,60.9155,40900.0
2014-08-20 15:30:00,84.83,84.89,84.8,84.87,18400.0,60.9084,60.9514,60.8868,60.9371,18400.0
2014-08-21 09:30:00,84.92,84.96,84.89,84.93,15800.0,60.973,61.0017,60.9514,60.9802,15800.0
2014-08-21 10:00:00,84.94,84.98,84.88,84.89,15600.0,60.9873,61.0161,60.9443,60.9514,15600.0
2014-08-21 10:30:00,84.91,84.95,84.87,84.94,12200.0,60.9658,60.9945,60.9371,60.9873,12200.0
2014-08-21 11:00:00,84.91,84.96,84.9,84.94,8500.0,60.9658,61.0017,60.9586,60.9873,8500.0
2014-08-21 11:30:00,84.93,84.96,84.91,84.93,12400.0,60.9802,61.0017,60.9658,60.9802,12400.0
2014-08-21 12:00:00,84.93,84.95,84.91,84.95,3500.0,60.9802,60.9945,60.9658,60.9945,3500.0
2014-08-21 12:30:00,84.94,84.95,84.91,84.93,39300.0,60.9873,60.9945,60.9658,60.9802,39300.0
2014-08-21 13:00:00,84.94,85.0,84.94,85.0,39600.0,60.9873,61.0304,60.9873,61.0304,39600.0
2014-08-21 13:30:00,85.0,85.03,84.99,84.99,9000.0,61.0304,61.052,61.0232,61.0232,9000.0
2014-08-21 14:00:00,85.01,85.04,84.99,85.03,12600.0,61.0376,61.0591,61.0232,61.052,12600.0
2014-08-21 14:30:00,85.0,85.0,84.96,84.97,16000.0,61.0304,61.0304,61.0017,61.0089,16000.0
2014-08-21 15:00:00,84.99,85.0,84.95,84.99,38900.0,61.0232,61.0304,60.9945,61.0232,38900.0
2014-08-21 15:30:00,84.99,85.0,84.96,84.97,17000.0,61.0232,61.0304,61.0017,61.0089,17000.0
2014-08-22 09:30:00,84.99,84.99,84.91,84.95,16300.0,61.0232,61.0232,60.9658,60.9945,16300.0
2014-08-22 10:00:00,84.96,85.02,84.88,84.92,35600.0,61.0017,61.0448,60.9443,60.973,35600.0
2014-08-22 10:30:00,84.89,84.92,84.77,84.84,6800.0,60.9514,60.973,60.8653,60.9155,6800.0
2014-08-22 11:00:00,84.85,84.94,84.84,84.94,2300.0,60.9227,60.9873,60.9155,60.9873,2300.0
2014-08-22 11:30:00,84.93,84.93,84.87,84.88,40900.0,60.9802,60.9802,60.9371,60.9443,40900.0
2014-08-22 12:00:00,84.88,84.93,84.87,84.92,8200.0,60.9443,60.9802,60.9371,60.973,8200.0
2014-08-22 12:30:00,84.92,84.95,84.92,84.92,3800.0,60.973,60.9945,60.973,60.973,3800.0
2014-08-22 13:00:00,84.9,84.96,84.89,84.95,5900.0,60.9586,61.0017,60.9514,60.9945,5900.0
2014-08-22 13:30:00,84.94,84.96,84.92,84.94,21800.0,60.9873,61.0017,60.973,60.9873,21800.0
2014-08-22 14:00:00,84.98,84.98,84.94,84.94,12300.0,61.0161,61.0161,60.9873,60.9873,12300.0
2014-08-22 14:30:00,84.97,84.97,84.93,84.93,4800.0,61.0089,61.0089,60.9802,60.9802,4800.0
2014-08-22 15:00:00,84.92,84.94,84.92,84.94,8500.0,60.973,60.9873,60.973,60.9873,8500.0
2014-08-22 15:30:00,84.94,84.94,84.93,84.93,11100.0,60.9873,60.9873,60.9802,60.9802,11100.0
2014-08-25 09:30:00,84.94,85.0,84.91,84.91,20600.0,60.9873,61.0304,60.9658,60.9658,20600.0
2014-08-25 10:00:00,84.96,84.98,84.93,84.95,62100.0,61.0017,61.0161,60.9802,60.9945,62100.0
2014-08-25 10:30:00,84.92,84.95,84.87,84.93,3200.0,60.973,60.9945,60.9371,60.9802,3200.0
2014-08-25 11:00:00,84.91,84.93,84.84,84.93,5800.0,60.9658,60.9802,60.9155,60.9802,5800.0
2014-08-25 11:30:00,84.93,84.96,84.88,84.91,6900.0,60.9802,61.0017,60.9443,60.9658,6900.0
2014-08-25 12:00:00,84.9,84.94,84.89,84.92,51600.0,60.9586,60.9873,60.9514,60.973,51600.0
2014-08-25 12:30:00,84.91,84.92,84.88,84.88,17800.0,60.9658,60.973,60.9443,60.9443,17800.0
2014-08-25 13:00:00,84.88,84.9,84.84,84.89,44700.0,60.9443,60.9586,60.9155,60.9514,44700.0
2014-08-25 13:30:00,84.85,84.9,84.84,84.88,11900.0,60.9227,60.9586,60.9155,60.9443,11900.0
2014-08-25 14:00:00,84.86,84.97,84.85,84.9,31900.0,60.9299,61.0089,60.9227,60.9586,31900.0
2014-08-25 14:30:00,84.89,84.95,84.89,84.93,52200.0,60.9514,60.9945,60.9514,60.9802,52200.0
2014-08-25 15:00:00,84.92,84.96,84.9,84.95,13600.0,60.973,61.0017,60.9586,60.9945,13600.0
2014-08-25 15:30:00,84.91,84.97,84.91,84.97,2300.0,60.9658,61.0089,60.9658,61.0089,2300.0
2014-08-26 09:30:00,85.1,85.1,85.05,85.06,9900.0,61.1022,61.1022,61.0663,61.0735,9900.0
2014-08-26 10:00:00,85.04,85.05,85.03,85.03,6400.0,61.0591,61.0663,61.052,61.052,6400.0
2014-08-26 10:30:00,85.03,85.03,85.0,85.02,3600.0,61.052,61.052,61.0304,61.0448,3600.0
2014-08-26 11:00:00,85.0,85.02,84.98,84.98,9000.0,61.0304,61.0448,61.0161,61.0161,9000.0
2014-08-26 11:30:00,85.0,85.05,84.99,85.02,15100.0,61.0304,61.0663,61.0232,61.0448,15100.0
2014-08-26 12:00:00,85.02,85.05,84.97,85.04,10400.0,61.0448,61.0663,61.0089,61.0591,10400.0
2014-08-26 12:30:00,85.03,85.05,85.01,85.05,19500.0,61.052,61.0663,61.0376,61.0663,19500.0
2014-08-26 13:00:00,85.05,85.05,85.02,85.03,3400.0,61.0663,61.0663,61.0448,61.052,3400.0
2014-08-26 13:30:00,85.04,85.04,85.02,85.02,9900.0,61.0591,61.0591,61.0448,61.0448,9900.0
2014-08-26 14:00:00,85.02,85.03,85.0,85.01,10600.0,61.0448,61.052,61.0304,61.0376,10600.0
2014-08-26 14:30:00,85.02,85.05,85.01,85.04,20900.0,61.0448,61.0663,61.0376,61.0591,20900.0
2014-08-26 15:00:00,85.05,85.05,85.02,85.03,7200.0,61.0663,61.0663,61.0448,61.052,7200.0
2014-08-26 15:30:00,85.03,85.04,85.0,85.03,8100.0,61.052,61.0591,61.0304,61.052,8100.0
2014-08-27 09:30:00,85.17,85.17,85.12,85.16,10600.0,61.1525,61.1525,61.1166,61.1453,10600.0
2014-08-27 10:00:00,85.14,85.18,85.08,85.1,2200.0,61.1309,61.1597,61.0879,61.1022,2200.0
2014-08-27 10:30:00,85.08,85.13,85.06,85.13,12900.0,61.0879,61.1238,61.0735,61.1238,12900.0
2014-08-27 11:00:00,85.12,85.16,85.1,85.14,3900.0,61.1166,61.1453,61.1022,61.1309,3900.0
2014-08-27 11:30:00,85.16,85.17,85.14,85.14,8900.0,61.1453,61.1525,61.1309,61.1309,8900.0
2014-08-27 12:00:00,85.15,85.16,85.15,85.16,1800.0,61.1381,61.1453,61.1381,61.1453,1800.0
2014-08-27 12:30:00,85.15,85.2,85.15,85.19,6400.0,61.1381,61.174,61.1381,61.1668,6400.0
2014-08-27 13:00:00,85.17,85.18,85.15,85.16,33500.0,61.1525,61.1597,61.1381,61.1453,33500.0
2014-08-27 13:30:00,85.16,85.16,85.13,85.13,7600.0,61.1453,61.1453,61.1238,61.1238,7600.0
2014-08-27 14:00:00,85.16,85.19,85.14,85.16,10500.0,61.1453,61.1668,61.1309,61.1453,10500.0
2014-08-27 14:30:00,85.16,85.2,85.15,85.19,19300.0,61.1453,61.174,61.1381,61.1668,19300.0
2014-08-27 15:00:00,85.2,85.21,85.18,85.18,1900.0,61.174,61.1812,61.1597,61.1597,1900.0
2014-08-27 15:30:00,85.18,85.21,85.18,85.2,23100.0,61.1597,61.1812,61.1597,61.174,23100.0
2014-08-28 09:30:00,85.32,85.33,85.26,85.28,9700.0,61.2602,61.2674,61.2171,61.2315,9700.0
2014-08-28 10:00:00,85.29,85.32,85.18,85.18,102900.0,61.2386,61.2602,61.1597,61.1597,102900.0
2014-08-28 10:30:00,85.24,85.24,85.21,85.24,3100.0,61.2027,61.2027,61.1812,61.2027,3100.0
2014-08-28 11:00:00,85.23,85.29,85.23,85.25,79400.0,61.1956,61.2386,61.1956,61.2099,79400.0
2014-08-28 11:30:00,85.25,85.27,85.2,85.2,7000.0,61.2099,61.2243,61.174,61.174,7000.0
2014-08-28 12:00:00,85.2,85.27,85.2,85.26,4800.0,61.174,61.2243,61.174,61.2171,4800.0
2014-08-28 12:30:00,85.26,85.28,85.25,85.27,8800.0,61.2171,61.2315,61.2099,61.2243,8800.0
2014-08-28 13:00:00,85.27,85.27,85.23,85.26,9500.0,61.2243,61.2243,61.1956,61.2171,9500.0
2014-08-28 13:30:00,85.25,85.25,85.16,85.21,32000.0,61.2099,61.2099,61.1453,61.1812,32000.0
2014-08-28 14:00:00,85.2,85.27,85.2,85.27,3600.0,61.174,61.2243,61.174,61.2243,3600.0
2014-08-28 14:30:00,85.29,85.3,85.24,85.27,5500.0,61.2386,61.2458,61.2027,61.2243,5500.0
2014-08-28 15:00:00,85.27,85.29,85.24,85.28,6600.0,61.2243,61.2386,61.2027,61.2315,6600.0
2014-08-28 15:30:00,85.25,85.29,85.25,85.25,6700.0,61.2099,61.2386,61.2099,61.2099,6700.0
2014-08-29 09:30:00,85.27,85.3,85.17,85.23,20700.0,61.2243,61.2458,61.1525,61.1956,20700.0
2014-08-29 10:00:00,85.29,85.31,85.26,85.31,5400.0,61.2386,61.253,61.2171,61.253,5400.0
2014-08-29 10:30:00,85.3,85.32,85.24,85.29,5300.0,61.2458,61.2602,61.2027,61.2386,5300.0
2014-08-29 11:00:00,85.27,85.31,85.23,85.28,16000.0,61.2243,61.253,61.1956,61.2315,16000.0
2014-08-29 11:30:00,85.28,85.28,85.25,85.25,4300.0,61.2315,61.2315,61.2099,61.2099,4300.0
2014-08-29 12:00:00,85.28,85.28,85.25,85.28,3100.0,61.2315,61.2315,61.2099,61.2315,3100.0
2014-08-29 12:30:00,85.26,85.3,85.26,85.28,20600.0,61.2171,61.2458,61.2171,61.2315,20600.0
2014-08-29 13:00:00,85.3,85.32,85.28,85.28,7100.0,61.2458,61.2602,61.2315,61.2315,7100.0
2014-08-29 13:30:00,85.31,85.33,85.29,85.33,4200.0,61.253,61.2674,61.2386,61.2674,4200.0
2014-08-29 14:00:00,85.3,85.33,85.3,85.33,7000.0,61.2458,61.2674,61.2458,61.2674,7000.0
2014-08-29 14:30:00,85.34,85.35,85.28,85.28,9900.0,61.2745,61.2817,61.2315,61.2315,9900.0
2014-08-29 15:00:00,85.28,85.31,85.25,85.25,13100.0,61.2315,61.253,61.2099,61.2099,13100.0
2014-08-29 15:30:00,85.27,85.3,85.25,85.29,10000.0,61.2243,61.2458,61.2099,61.2386,10000.0
2014-09-02 09:30:00,85.03,85.03,84.81,84.82,8300.0,61.1952,61.1952,61.0369,61.0441,8300.0
2014-09-02 10:00:00,84.8,84.82,84.75,84.75,25700.0,61.0297,61.0441,60.9937,60.9937,25700.0
2014-09-02 10:30:00,84.82,84.82,84.76,84.81,18000.0,61.0441,61.0441,61.0009,61.0369,18000.0
2014-09-02 11:00:00,84.81,84.84,84.76,84.79,5800.0,61.0369,61.0585,61.0009,61.0225,5800.0
2014-09-02 11:30:00,84.8,84.83,84.76,84.8,33800.0,61.0297,61.0513,61.0009,61.0297,33800.0
2014-09-02 12:00:00,84.82,84.82,84.75,84.77,4000.0,61.0441,61.0441,60.9937,61.0081,4000.0
2014-09-02 12:30:00,84.73,84.81,84.72,84.73,10700.0,60.9793,61.0369,60.9721,60.9793,10700.0
2014-09-02 13:00:00,84.75,84.83,84.73,84.81,8700.0,60.9937,61.0513,60.9793,61.0369,8700.0
2014-09-02 13:30:00,84.82,84.82,84.77,84.78,10200.0,61.0441,61.0441,61.0081,61.0153,10200.0
2014-09-02 14:00:00,84.78,84.79,84.74,84.76,5400.0,61.0153,61.0225,60.9865,61.0009,5400.0
2014-09-02 14:30:00,84.78,84.78,84.74,84.76,13300.0,61.0153,61.0153,60.9865,61.0009,13300.0
2014-09-02 15:00:00,84.76,84.77,84.74,84.75,14800.0,61.0009,61.0081,60.9865,60.9937,14800.0
2014-09-02 15:30:00,84.74,84.75,84.7,84.7,10500.0,60.9865,60.9937,60.9577,60.9577,10500.0
2014-09-03 09:30:00,84.66,84.66,84.6,84.62,35800.0,60.9289,60.9289,60.8857,60.9001,35800.0
2014-09-03 10:00:00,84.63,84.7,84.62,84.67,29100.0,60.9073,60.9577,60.9001,60.9361,29100.0
2014-09-03 10:30:00,84.65,84.68,84.6,84.67,8300.0,60.9217,60.9433,60.8857,60.9361,8300.0
2014-09-03 11:00:00,84.66,84.69,84.65,84.65,9700.0,60.9289,60.9505,60.9217,60.9217,9700.0
2014-09-03 11:30:00,84.67,84.73,84.66,84.69,7700.0,60.9361,60.9793,60.9289,60.9505,7700.0
2014-09-03 12:00:00,84.69,84.72,84.68,84.72,7200.0,60.9505,60.9721,60.9433,60.9721,7200.0
2014-09-03 12:30:00,84.7,84.75,84.67,84.75,18100.0,60.9577,60.9937,60.9361,60.9937,18100.0
2014-09-03 13:00:00,84.76,84.76,84.7,84.76,24000.0,61.0009,61.0009,60.9577,61.0009,24000.0
2014-09-03 13:30:00,84.7,84.79,84.7,84.77,5500.0,60.9577,61.0225,60.9577,61.0081,5500.0
2014-09-03 14:00:00,84.77,84.79,84.71,84.76,7300.0,61.0081,61.0225,60.9649,61.0009,7300.0
2014-09-03 14:30:00,84.75,84.77,84.71,84.77,24500.0,60.9937,61.0081,60.9649,61.0081,24500.0
2014-09-03 15:00:00,84.74,84.8,84.74,84.74,11300.0,60.9865,61.0297,60.9865,60.9865,11300.0
2014-09-03 15:30:00,84.79,84.81,84.74,84.8,11200.0,61.0225,61.0369,60.9865,61.0297,11200.0
2014-09-04 09:30:00,84.83,84.85,84.75,84.75,9300.0,61.0513,61.0657,60.9937,60.9937,9300.0
2014-09-04 10:00:00,84.75,84.76,84.65,84.7,11400.0,60.9937,61.0009,60.9217,60.9577,11400.0
2014-09-04 10:30:00,84.66,84.72,84.65,84.66,22900.0,60.9289,60.9721,60.9217,60.9289,22900.0
2014-09-04 11:00:00,84.61,84.66,84.61,84.64,11800.0,60.8929,60.9289,60.8929,60.9145,11800.0
2014-09-04 11:30:00,84.66,84.69,84.62,84.64,5200.0,60.9289,60.9505,60.9001,60.9145,5200.0
2014-09-04 12:00:00,84.66,84.69,84.61,84.68,3700.0,60.9289,60.9505,60.8929,60.9433,3700.0
2014-09-04 12:30:00,84.68,84.68,84.62,84.63,9800.0,60.9433,60.9433,60.9001,60.9073,9800.0
2014-09-04 13:00:00,84.62,84.66,84.61,84.65,17100.0,60.9001,60.9289,60.8929,60.9217,17100.0
2014-09-04 13:30:00,84.65,84.68,84.61,84.64,5600.0,60.9217,60.9433,60.8929,60.9145,5600.0
2014-09-04 14:00:00,84.64,84.65,84.61,84.65,21600.0,60.9145,60.9217,60.8929,60.9217,21600.0
2014-09-04 14:30:00,84.64,84.65,84.62,84.64,10000.0,60.9145,60.9217,60.9001,60.9145,10000.0
2014-09-04 15:00:00,84.65,84.65,84.62,84.63,8900.0,60.9217,60.9217,60.9001,60.9073,8900.0
2014-09-04 15:30:00,84.63,84.64,84.61,84.62,16800.0,60.9073,60.9145,60.8929,60.9001,16800.0
2014-09-05 09:30:00,84.8,84.81,84.73,84.76,31400.0,61.0297,61.0369,60.9793,61.0009,31400.0
2014-09-05 10:00:00,84.75,84.75,84.65,84.7,6400.0,60.9937,60.9937,60.9217,60.9577,6400.0
2014-09-05 10:30:00,84.67,84.75,84.67,84.72,7600.0,60.9361,60.9937,60.9361,60.9721,7600.0
2014-09-05 11:00:00,84.72,84.79,84.7,84.79,6900.0,60.9721,61.0225,60.9577,61.0225,6900.0
2014-09-05 11:30:00,84.78,84.8,84.72,84.79,11700.0,61.0153,61.0297,60.9721,61.0225,11700.0
2014-09-05 12:00:00,84.78,84.79,84.71,84.76,6500.0,61.0153,61.0225,60.9649,61.0009,6500.0
2014-09-05 12:30:00,84.75,84.77,84.66,84.66,13500.0,60.9937,61.0081,60.9289,60.9289,13500.0
2014-09-05 13:00:00,84.72,84.74,84.68,84.7,9000.0,60.9721,60.9865,60.9433,60.9577,9000.0
2014-09-05 13:30:00,84.72,84.74,84.7,84.7,11000.0,60.9721,60.9865,60.9577,60.9577,11000.0
2014-09-05 14:00:00,84.7,84.7,84.64,84.68,18400.0,60.9577,60.9577,60.9145,60.9433,18400.0
2014-09-05 14:30:00,84.67,84.68,84.58,84.59,15400.0,60.9361,60.9433,60.8714,60.8786,15400.0
2014-09-05 15:00:00,84.63,84.63,84.59,84.61,18500.0,60.9073,60.9073,60.8786,60.8929,18500.0
2014-09-05 15:30:00,84.58,84.65,84.58,84.65,10500.0,60.8714,60.9217,60.8714,60.9217,10500.0
2014-09-08 09:30:00,84.81,84.81,84.67,84.71,12500.0,61.0369,61.0369,60.9361,60.9649,12500.0
2014-09-08 10:00:00,84.72,84.74,84.69,84.72,3800.0,60.9721,60.9865,60.9505,60.9721,3800.0
2014-09-08 10:30:00,84.75,84.75,84.69,84.72,17200.0,60.9937,60.9937,60.9505,60.9721,17200.0
2014-09-08 11:00:00,84.69,84.69,84.66,84.67,5800.0,60.9505,60.9505,60.9289,60.9361,5800.0
2014-09-08 11:30:00,84.67,84.67,84.59,84.59,42200.0,60.9361,60.9361,60.8786,60.8786,42200.0
2014-09-08 12:00:00,84.6,84.62,84.6,84.62,7500.0,60.8857,60.9001,60.8857,60.9001,7500.0
2014-09-08 12:30:00,84.6,84.62,84.59,84.61,20600.0,60.8857,60.9001,60.8786,60.8929,20600.0
2014-09-08 13:00:00,84.59,84.59,84.5,84.51,99400.0,60.8786,60.8786,60.8138,60.821,99400.0
2014-09-08 13:30:00,84.5,84.56,84.5,84.51,8700.0,60.8138,60.857,60.8138,60.821,8700.0
2014-09-08 14:00:00,84.52,84.55,84.5,84.51,15500.0,60.8282,60.8498,60.8138,60.821,15500.0
2014-09-08 14:30:00,84.51,84.53,84.5,84.52,20400.0,60.821,60.8354,60.8138,60.8282,20400.0
2014-09-08 15:00:00,84.52,84.52,84.47,84.5,8700.0,60.8282,60.8282,60.7922,60.8138,8700.0
2014-09-08 15:30:00,84.51,84.52,84.48,84.49,12300.0,60.821,60.8282,60.7994,60.8066,12300.0
2014-09-09 09:30:00,84.38,84.4,84.32,84.38,29700.0,60.7274,60.7418,60.6842,60.7274,29700.0
2014-09-09 10:00:00,84.38,84.39,84.36,84.39,24700.0,60.7274,60.7346,60.713,60.7346,24700.0
2014-09-09 10:30:00,84.39,84.42,84.36,84.4,36700.0,60.7346,60.7562,60.713,60.7418,36700.0
2014-09-09 11:00:00,84.41,84.43,84.36,84.36,9100.0,60.749,60.7634,60.713,60.713,9100.0
2014-09-09 11:30:00,84.38,84.38,84.34,84.36,5000.0,60.7274,60.7274,60.6986,60.713,5000.0
2014-09-09 12:00:00,84.34,84.35,84.3,84.3,11200.0,60.6986,60.7058,60.6698,60.6698,11200.0
2014-09-09 12:30:00,84.3,84.34,84.3,84.33,2500.0,60.6698,60.6986,60.6698,60.6914,2500.0
2014-09-09 13:00:00,84.32,84.36,84.27,84.31,11900.0,60.6842,60.713,60.6483,60.677,11900.0
2014-09-09 13:30:00,84.33,84.35,84.3,84.34,14700.0,60.6914,60.7058,60.6698,60.6986,14700.0
2014-09-09 14:00:00,84.33,84.35,84.3,84.31,29800.0,60.6914,60.7058,60.6698,60.677,29800.0
2014-09-09 14:30:00,84.3,84.33,84.29,84.29,10100.0,60.6698,60.6914,60.6626,60.6626,10100.0
2014-09-09 15:00:00,84.3,84.36,84.3,84.36,3800.0,60.6698,60.713,60.6698,60.713,3800.0
2014-09-09 15:30:00,84.34,84.34,84.29,84.32,14600.0,60.6986,60.6986,60.6626,60.6842,14600.0
2014-09-10 09:30:00,84.14,84.18,84.07,84.17,23500.0,60.5547,60.5835,60.5043,60.5763,23500.0
2014-09-10 10:00:00,84.16,84.2,84.13,84.15,14000.0,60.5691,60.5979,60.5475,60.5619,14000.0
2014-09-10 10:30:00,84.2,84.2,84.14,84.14,6800.0,60.5979,60.5979,60.5547,60.5547,6800.0
2014-09-10 11:00:00,84.18,84.23,84.17,84.17,24600.0,60.5835,60.6195,60.5763,60.5763,24600.0
2014-09-10 11:30:00,84.19,84.21,84.16,84.19,20300.0,60.5907,60.6051,60.5691,60.5907,20300.0
2014-09-10 12:00:00,84.2,84.21,84.16,84.19,13800.0,60.5979,60.6051,60.5691,60.5907,13800.0
2014-09-10 12:30:00,84.19,84.22,84.15,84.2,6600.0,60.5907,60.6123,60.5619,60.5979,6600.0
2014-09-10 13:00:00,84.18,84.23,84.15,84.23,35800.0,60.5835,60.6195,60.5619,60.6195,35800.0
2014-09-10 13:30:00,84.2,84.23,84.19,84.22,8700.0,60.5979,60.6195,60.5907,60.6123,8700.0
2014-09-10 14:00:00,84.22,84.23,84.16,84.19,32200.0,60.6123,60.6195,60.5691,60.5907,32200.0
2014-09-10 14:30:00,84.2,84.21,84.15,84.2,23000.0,60.5979,60.6051,60.5619,60.5979,23000.0
2014-09-10 15:00:00,84.19,84.2,84.15,84.18,21900.0,60.5907,60.5979,60.5619,60.5835,21900.0
2014-09-10 15:30:00,84.19,84.19,84.14,84.14,10100.0,60.5907,60.5907,60.5547,60.5547,10100.0
2014-09-11 09:30:00,84.23,84.27,84.17,84.21,8900.0,60.6195,60.6483,60.5763,60.6051,8900.0
2014-09-11 10:00:00,84.19,84.2,84.15,84.2,10100.0,60.5907,60.5979,60.5619,60.5979,10100.0
2014-09-11 10:30:00,84.2,84.24,84.18,84.22,68200.0,60.5979,60.6267,60.5835,60.6123,68200.0
2014-09-11 11:00:00,84.23,84.23,84.17,84.2,20900.0,60.6195,60.6195,60.5763,60.5979,20900.0
2014-09-11 11:30:00,84.16,84.22,84.15,84.2,10400.0,60.5691,60.6123,60.5619,60.5979,10400.0
2014-09-11 12:00:00,84.2,84.23,84.19,84.22,15200.0,60.5979,60.6195,60.5907,60.6123,15200.0
2014-09-11 12:30:00,84.21,84.23,84.15,84.19,21700.0,60.6051,60.6195,60.5619,60.5907,21700.0
2014-09-11 13:00:00,84.18,84.26,84.16,84.18,38200.0,60.5835,60.6411,60.5691,60.5835,38200.0
2014-09-11 13:30:00,84.18,84.19,84.11,84.17,22600.0,60.5835,60.5907,60.5331,60.5763,22600.0
2014-09-11 14:00:00,84.16,84.18,84.13,84.15,4000.0,60.5691,60.5835,60.5475,60.5619,4000.0
2014-09-11 14:30:00,84.16,84.19,84.11,84.18,27700.0,60.5691,60.5907,60.5331,60.5835,27700.0
2014-09-11 15:00:00,84.17,84.17,84.11,84.14,30500.0,60.5763,60.5763,60.5331,60.5547,30500.0
2014-09-11 15:30:00,84.13,84.13,84.08,84.1,13400.0,60.5475,60.5475,60.5115,60.5259,13400.0
2014-09-12 09:30:00,83.93,83.93,83.85,83.85,66000.0,60.4036,60.4036,60.346,60.346,66000.0
2014-09-12 10:00:00,83.9,83.97,83.89,83.93,20500.0,60.382,60.4323,60.3748,60.4036,20500.0
2014-09-12 10:30:00,83.93,83.93,83.86,83.87,2800.0,60.4036,60.4036,60.3532,60.3604,2800.0
2014-09-12 11:00:00,83.88,83.93,83.84,83.93,8700.0,60.3676,60.4036,60.3388,60.4036,8700.0
2014-09-12 11:30:00,83.91,83.95,83.88,83.95,5800.0,60.3892,60.4179,60.3676,60.4179,5800.0
2014-09-12 12:00:00,83.93,83.97,83.92,83.97,17600.0,60.4036,60.4323,60.3964,60.4323,17600.0
2014-09-12 12:30:00,83.95,83.97,83.91,83.94,4400.0,60.4179,60.4323,60.3892,60.4108,4400.0
2014-09-12 13:00:00,83.93,83.93,83.87,83.91,18100.0,60.4036,60.4036,60.3604,60.3892,18100.0
2014-09-12 13:30:00,83.9,83.92,83.82,83.82,11100.0,60.382,60.3964,60.3244,60.3244,11100.0
2014-09-12 14:00:00,83.83,83.86,83.82,83.85,16500.0,60.3316,60.3532,60.3244,60.346,16500.0
2014-09-12 14:30:00,83.86,83.87,83.82,83.82,15700.0,60.3532,60.3604,60.3244,60.3244,15700.0
2014-09-12 15:00:00,83.84,83.86,83.82,83.83,11800.0,60.3388,60.3532,60.3244,60.3316,11800.0
2014-09-12 15:30:00,83.82,83.85,83.82,83.83,34100.0,60.3244,60.346,60.3244,60.3316,34100.0
2014-09-15 09:30:00,83.89,83.95,83.89,83.95,10100.0,60.3748,60.4179,60.3748,60.4179,10100.0
2014-09-15 10:00:00,83.94,83.94,83.89,83.93,7900.0,60.4108,60.4108,60.3748,60.4036,7900.0
2014-09-15 10:30:00,83.94,83.94,83.88,83.91,45800.0,60.4108,60.4108,60.3676,60.3892,45800.0
2014-09-15 11:00:00,83.91,83.92,83.87,83.91,10100.0,60.3892,60.3964,60.3604,60.3892,10100.0
2014-09-15 11:30:00,83.9,83.94,83.87,83.93,29300.0,60.382,60.4108,60.3604,60.4036,29300.0
2014-09-15 12:00:00,83.9,83.92,83.89,83.9,8800.0,60.382,60.3964,60.3748,60.382,8800.0
2014-09-15 12:30:00,83.89,83.92,83.88,83.92,24000.0,60.3748,60.3964,60.3676,60.3964,24000.0
2014-09-15 13:00:00,83.93,83.95,83.89,83.95,11700.0,60.4036,60.4179,60.3748,60.4179,11700.0
2014-09-15 13:30:00,83.95,83.97,83.91,83.95,26300.0,60.4179,60.4323,60.3892,60.4179,26300.0
2014-09-15 14:00:00,83.95,83.95,83.91,83.93,10900.0,60.4179,60.4179,60.3892,60.4036,10900.0
2014-09-15 14:30:00,83.9,83.95,83.9,83.93,22900.0,60.382,60.4179,60.382,60.4036,22900.0
2014-09-15 15:00:00,83.93,83.95,83.9,83.95,17700.0,60.4036,60.4179,60.382,60.4179,17700.0
2014-09-15 15:30:00,83.94,83.95,83.92,83.92,20600.0,60.4108,60.4179,60.3964,60.3964,20600.0
2014-09-16 09:30:00,83.94,83.99,83.92,83.94,73800.0,60.4108,60.4467,60.3964,60.4108,73800.0
2014-09-16 10:00:00,83.92,83.94,83.88,83.93,6600.0,60.3964,60.4108,60.3676,60.4036,6600.0
2014-09-16 10:30:00,83.91,83.94,83.91,83.94,3100.0,60.3892,60.4108,60.3892,60.4108,3100.0
2014-09-16 11:00:00,83.94,83.94,83.9,83.92,11900.0,60.4108,60.4108,60.382,60.3964,11900.0
2014-09-16 11:30:00,83.91,83.98,83.9,83.98,49400.0,60.3892,60.4395,60.382,60.4395,49400.0
2014-09-16 12:00:00,83.99,84.05,83.98,84.05,19400.0,60.4467,60.4899,60.4395,60.4899,19400.0
2014-09-16 12:30:00,84.03,84.03,83.98,84.0,4900.0,60.4755,60.4755,60.4395,60.4539,4900.0
2014-09-16 13:00:00,84.02,84.03,83.96,84.01,13100.0,60.4683,60.4755,60.4251,60.4611,13100.0
2014-09-16 13:30:00,83.97,84.02,83.92,84.01,14200.0,60.4323,60.4683,60.3964,60.4611,14200.0
2014-09-16 14:00:00,84.0,84.0,83.91,83.91,2600.0,60.4539,60.4539,60.3892,60.3892,2600.0
2014-09-16 14:30:00,83.97,83.97,83.92,83.92,18800.0,60.4323,60.4323,60.3964,60.3964,18800.0
2014-09-16 15:00:00,83.93,83.96,83.92,83.92,10300.0,60.4036,60.4251,60.3964,60.3964,10300.0
2014-09-16 15:30:00,83.93,83.93,83.89,83.89,23000.0,60.4036,60.4036,60.3748,60.3748,23000.0
2014-09-17 09:30:00,83.96,84.03,83.93,83.98,25100.0,60.4251,60.4755,60.4036,60.4395,25100.0
2014-09-17 10:00:00,83.98,84.01,83.95,83.99,8300.0,60.4395,60.4611,60.4179,60.4467,8300.0
2014-09-17 10:30:00,83.94,84.0,83.94,83.98,11100.0,60.4108,60.4539,60.4108,60.4395,11100.0
2014-09-17 11:00:00,84.0,84.03,83.99,84.01,21600.0,60.4539,60.4755,60.4467,60.4611,21600.0
2014-09-17 11:30:00,84.02,84.03,83.99,84.03,31200.0,60.4683,60.4755,60.4467,60.4755,31200.0
2014-09-17 12:00:00,84.02,84.05,84.0,84.03,37600.0,60.4683,60.4899,60.4539,60.4755,37600.0
2014-09-17 12:30:00,84.03,84.05,84.0,84.03,22700.0,60.4755,60.4899,60.4539,60.4755,22700.0
2014-09-17 13:00:00,84.03,84.06,84.03,84.03,2400.0,60.4755,60.4971,60.4755,60.4755,2400.0
2014-09-17 13:30:00,84.05,84.09,84.03,84.06,17500.0,60.4899,60.5187,60.4755,60.4971,17500.0
2014-09-17 14:00:00,84.12,84.17,83.79,83.96,13000.0,60.5403,60.5763,60.3028,60.4251,13000.0
2014-09-17 14:30:00,84.01,84.04,83.83,83.83,22500.0,60.4611,60.4827,60.3316,60.3316,22500.0
2014-09-17 15:00:00,83.88,83.93,83.83,83.85,7400.0,60.3676,60.4036,60.3316,60.346,7400.0
2014-09-17 15:30:00,83.8,83.82,83.71,83.76,34700.0,60.31,60.3244,60.2452,60.2812,34700.0
2014-09-18 09:30:00,83.69,83.74,83.63,83.67,18800.0,60.2308,60.2668,60.1876,60.2164,18800.0
2014-09-18 10:00:00,83.65,83.69,83.61,83.67,16800.0,60.202,60.2308,60.1733,60.2164,16800.0
2014-09-18 10:30:00,83.7,83.72,83.66,83.66,10500.0,60.238,60.2524,60.2092,60.2092,10500.0
2014-09-18 11:00:00,83.65,83.71,83.64,83.67,7000.0,60.202,60.2452,60.1948,60.2164,7000.0
2014-09-18 11:30:00,83.66,83.72,83.66,83.71,26300.0,60.2092,60.2524,60.2092,60.2452,26300.0
2014-09-18 12:00:00,83.7,83.73,83.69,83.72,8100.0,60.238,60.2596,60.2308,60.2524,8100.0
2014-09-18 12:30:00,83.72,83.75,83.69,83.74,10900.0,60.2524,60.274,60.2308,60.2668,10900.0
2014-09-18 13:00:00,83.73,83.76,83.69,83.76,45400.0,60.2596,60.2812,60.2308,60.2812,45400.0
2014-09-18 13:30:00,83.72,83.75,83.68,83.68,7800.0,60.2524,60.274,60.2236,60.2236,7800.0
2014-09-18 14:00:00,83.71,83.73,83.66,83.69,14600.0,60.2452,60.2596,60.2092,60.2308,14600.0
2014-09-18 14:30:00,83.69,83.72,83.66,83.71,14100.0,60.2308,60.2524,60.2092,60.2452,14100.0
2014-09-18 15:00:00,83.71,83.73,83.68,83.68,24500.0,60.2452,60.2596,60.2236,60.2236,24500.0
2014-09-18 15:30:00,83.72,83.76,83.69,83.71,18700.0,60.2524,60.2812,60.2308,60.2452,18700.0
2014-09-19 09:30:00,83.83,83.91,83.76,83.79,18700.0,60.3316,60.3892,60.2812,60.3028,18700.0
2014-09-19 10:00:00,83.79,83.79,83.73,83.76,10700.0,60.3028,60.3028,60.2596,60.2812,10700.0
2014-09-19 10:30:00,83.76,83.8,83.73,83.8,8600.0,60.2812,60.31,60.2596,60.31,8600.0
2014-09-19 11:00:00,83.78,83.86,83.76,83.86,8800.0,60.2956,60.3532,60.2812,60.3532,8800.0
2014-09-19 11:30:00,83.83,83.89,83.83,83.87,8400.0,60.3316,60.3748,60.3316,60.3604,8400.0
2014-09-19 12:00:00,83.87,83.9,83.84,83.87,7100.0,60.3604,60.382,60.3388,60.3604,7100.0
2014-09-19 12:30:00,83.87,83.9,83.84,83.87,19300.0,60.3604,60.382,60.3388,60.3604,19300.0
2014-09-19 13:00:00,83.87,83.92,83.86,83.91,20500.0,60.3604,60.3964,60.3532,60.3892,20500.0
2014-09-19 13:30:00,83.91,83.91,83.85,83.87,17800.0,60.3892,60.3892,60.346,60.3604,17800.0
2014-09-19 14:00:00,83.9,83.94,83.86,83.91,12100.0,60.382,60.4108,60.3532,60.3892,12100.0
2014-09-19 14:30:00,83.9,83.94,83.89,83.92,15300.0,60.382,60.4108,60.3748,60.3964,15300.0
2014-09-19 15:00:00,83.91,83.93,83.88,83.92,25400.0,60.3892,60.4036,60.3676,60.3964,25400.0
2014-09-19 15:30:00,83.93,83.97,83.93,83.95,24500.0,60.4036,60.4323,60.4036,60.4179,24500.0
2014-09-22 09:30:00,84.0,84.03,83.97,84.0,13900.0,60.4539,60.4755,60.4323,60.4539,13900.0
2014-09-22 10:00:00,83.98,84.03,83.97,84.02,3100.0,60.4395,60.4755,60.4323,60.4683,3100.0
2014-09-22 10:30:00,84.01,84.04,83.99,84.03,4600.0,60.4611,60.4827,60.4467,60.4755,4600.0
2014-09-22 11:00:00,84.03,84.08,84.0,84.08,14000.0,60.4755,60.5115,60.4539,60.5115,14000.0
2014-09-22 11:30:00,84.07,84.1,84.05,84.1,12700.0,60.5043,60.5259,60.4899,60.5259,12700.0
2014-09-22 12:00:00,84.09,84.1,84.05,84.07,5000.0,60.5187,60.5259,60.4899,60.5043,5000.0
2014-09-22 12:30:00,84.08,84.08,84.04,84.07,7800.0,60.5115,60.5115,60.4827,60.5043,7800.0
2014-09-22 13:00:00,84.07,84.08,84.06,84.06,3300.0,60.5043,60.5115,60.4971,60.4971,3300.0
2014-09-22 13:30:00,84.08,84.08,84.01,84.03,10200.0,60.5115,60.5115,60.4611,60.4755,10200.0
2014-09-22 14:00:00,84.05,84.08,84.02,84.08,7800.0,60.4899,60.5115,60.4683,60.5115,7800.0
2014-09-22 14:30:00,84.08,84.08,84.03,84.05,16800.0,60.5115,60.5115,60.4755,60.4899,16800.0
2014-09-22 15:00:00,84.04,84.07,84.04,84.07,5500.0,60.4827,60.5043,60.4827,60.5043,5500.0
2014-09-22 15:30:00,84.05,84.09,84.05,84.09,9600.0,60.4899,60.5187,60.4899,60.5187,9600.0
2014-09-23 09:30:00,84.07,84.12,84.04,84.04,6000.0,60.5043,60.5403,60.4827,60.4827,6000.0
2014-09-23 10:00:00,84.03,84.1,84.03,84.03,5300.0,60.4755,60.5259,60.4755,60.4755,5300.0
2014-09-23 10:30:00,84.05,84.07,84.03,84.05,4100.0,60.4899,60.5043,60.4755,60.4899,4100.0
2014-09-23 11:00:00,84.06,84.09,84.03,84.06,7500.0,60.4971,60.5187,60.4755,60.4971,7500.0
2014-09-23 11:30:00,84.06,84.1,84.05,84.1,17100.0,60.4971,60.5259,60.4899,60.5259,17100.0
2014-09-23 12:00:00,84.05,84.09,84.04,84.09,2900.0,60.4899,60.5187,60.4827,60.5187,2900.0
2014-09-23 12:30:00,84.05,84.09,84.03,84.05,8300.0,60.4899,60.5187,60.4755,60.4899,8300.0
2014-09-23 13:00:00,84.06,84.14,84.04,84.13,14100.0,60.4971,60.5547,60.4827,60.5475,14100.0
2014-09-23 13:30:00,84.1,84.16,84.07,84.16,4800.0,60.5259,60.5691,60.5043,60.5691,4800.0
2014-09-23 14:00:00,84.16,84.16,84.11,84.16,12300.0,60.5691,60.5691,60.5331,60.5691,12300.0
2014-09-23 14:30:00,84.17,84.17,84.13,84.13,11500.0,60.5763,60.5763,60.5475,60.5475,11500.0
2014-09-23 15:00:00,84.13,84.15,84.13,84.13,10700.0,60.5475,60.5619,60.5475,60.5475,10700.0
2014-09-23 15:30:00,84.14,84.16,84.13,84.15,12200.0,60.5547,60.5691,60.5475,60.5619,12200.0
2014-09-24 09:30:00,84.13,84.15,84.07,84.13,10200.0,60.5475,60.5619,60.5043,60.5475,10200.0
2014-09-24 10:00:00,84.11,84.15,84.11,84.14,6200.0,60.5331,60.5619,60.5331,60.5547,6200.0
2014-09-24 10:30:00,84.15,84.18,84.13,84.15,14400.0,60.5619,60.5835,60.5475,60.5619,14400.0
2014-09-24 11:00:00,84.15,84.15,84.06,84.06,10200.0,60.5619,60.5619,60.4971,60.4971,10200.0
2014-09-24 11:30:00,84.1,84.12,84.05,84.11,9700.0,60.5259,60.5403,60.4899,60.5331,9700.0
2014-09-24 12:00:00,84.09,84.13,84.06,84.09,13800.0,60.5187,60.5475,60.4971,60.5187,13800.0
2014-09-24 12:30:00,84.1,84.11,84.08,84.1,6900.0,60.5259,60.5331,60.5115,60.5259,6900.0
2014-09-24 13:00:00,84.08,84.1,84.06,84.08,13000.0,60.5115,60.5259,60.4971,60.5115,13000.0
2014-09-24 13:30:00,84.09,84.09,84.02,84.04,17300.0,60.5187,60.5187,60.4683,60.4827,17300.0
2014-09-24 14:00:00,84.05,84.05,84.0,84.03,39300.0,60.4899,60.4899,60.4539,60.4755,39300.0
2014-09-24 14:30:00,84.02,84.02,83.98,84.0,12500.0,60.4683,60.4683,60.4395,60.4539,12500.0
2014-09-24 15:00:00,84.0,84.02,83.96,83.96,69900.0,60.4539,60.4683,60.4251,60.4251,69900.0
2014-09-24 15:30:00,83.94,84.0,83.94,83.98,12800.0,60.4108,60.4539,60.4108,60.4395,12800.0
2014-09-25 09:30:00,84.09,84.14,84.08,84.12,4100.0,60.5187,60.5547,60.5115,60.5403,4100.0
2014-09-25 10:00:00,84.17,84.18,84.13,84.17,6000.0,60.5763,60.5835,60.5475,60.5763,6000.0
2014-09-25 10:30:00,84.16,84.2,84.14,84.16,9500.0,60.5691,60.5979,60.5547,60.5691,9500.0
2014-09-25 11:00:00,84.13,84.19,84.1,84.13,12500.0,60.5475,60.5907,60.5259,60.5475,12500.0
2014-09-25 11:30:00,84.19,84.21,84.13,84.21,3700.0,60.5907,60.6051,60.5475,60.6051,3700.0
2014-09-25 12:00:00,84.2,84.22,84.17,84.21,4300.0,60.5979,60.6123,60.5763,60.6051,4300.0
2014-09-25 12:30:00,84.21,84.21,84.16,84.18,8700.0,60.6051,60.6051,60.5691,60.5835,8700.0
2014-09-25 13:00:00,84.18,84.2,84.12,84.2,16700.0,60.5835,60.5979,60.5403,60.5979,16700.0
2014-09-25 13:30:00,84.18,84.26,84.17,84.26,17300.0,60.5835,60.6411,60.5763,60.6411,17300.0
2014-09-25 14:00:00,84.24,84.25,84.22,84.24,7100.0,60.6267,60.6339,60.6123,60.6267,7100.0
2014-09-25 14:30:00,84.24,84.24,84.15,84.2,20100.0,60.6267,60.6267,60.5619,60.5979,20100.0
2014-09-25 15:00:00,84.23,84.25,84.2,84.21,4100.0,60.6195,60.6339,60.5979,60.6051,4100.0
2014-09-25 15:30:00,84.2,84.27,84.2,84.26,21600.0,60.5979,60.6483,60.5979,60.6411,21600.0
2014-09-26 09:30:00,84.02,84.08,83.99,84.0,22500.0,60.4683,60.5115,60.4467,60.4539,22500.0
2014-09-26 10:00:00,83.99,84.03,83.96,84.0,13800.0,60.4467,60.4755,60.4251,60.4539,13800.0
2014-09-26 10:30:00,83.97,84.03,83.97,83.98,4900.0,60.4323,60.4755,60.4323,60.4395,4900.0
2014-09-26 11:00:00,84.03,84.1,84.02,84.08,17000.0,60.4755,60.5259,60.4683,60.5115,17000.0
2014-09-26 11:30:00,84.06,84.08,83.98,84.03,29500.0,60.4971,60.5115,60.4395,60.4755,29500.0
2014-09-26 12:00:00,83.97,84.03,83.96,83.98,12100.0,60.4323,60.4755,60.4251,60.4395,12100.0
2014-09-26 12:30:00,83.97,84.03,83.93,84.01,25300.0,60.4323,60.4755,60.4036,60.4611,25300.0
2014-09-26 13:00:00,84.03,84.04,83.98,84.04,132100.0,60.4755,60.4827,60.4395,60.4827,132100.0
2014-09-26 13:30:00,84.02,84.08,84.01,84.07,12100.0,60.4683,60.5115,60.4611,60.5043,12100.0
2014-09-26 14:00:00,84.07,84.1,84.02,84.1,49700.0,60.5043,60.5259,60.4683,60.5259,49700.0
2014-09-26 14:30:00,84.09,84.12,84.02,84.1,32400.0,60.5187,60.5403,60.4683,60.5259,32400.0
2014-09-26 15:00:00,84.09,84.13,84.08,84.11,54900.0,60.5187,60.5475,60.5115,60.5331,54900.0
2014-09-26 15:30:00,84.11,84.12,84.09,84.12,48400.0,60.5331,60.5403,60.5187,60.5403,48400.0
2014-09-29 09:30:00,84.21,84.27,84.13,84.26,13100.0,60.6051,60.6483,60.5475,60.6411,13100.0
2014-09-29 10:00:00,84.25,84.26,84.18,84.23,7500.0,60.6339,60.6411,60.5835,60.6195,7500.0
2014-09-29 10:30:00,84.22,84.23,84.18,84.21,2600.0,60.6123,60.6195,60.5835,60.6051,2600.0
2014-09-29 11:00:00,84.21,84.25,84.18,84.23,12000.0,60.6051,60.6339,60.5835,60.6195,12000.0
2014-09-29 11:30:00,84.23,84.24,84.23,84.24,3100.0,60.6195,60.6267,60.6195,60.6267,3100.0
2014-09-29 12:00:00,84.21,84.25,84.21,84.24,12800.0,60.6051,60.6339,60.6051,60.6267,12800.0
2014-09-29 12:30:00,84.24,84.25,84.2,84.24,7900.0,60.6267,60.6339,60.5979,60.6267,7900.0
2014-09-29 13:00:00,84.23,84.24,84.2,84.21,39400.0,60.6195,60.6267,60.5979,60.6051,39400.0
2014-09-29 13:30:00,84.22,84.24,84.2,84.21,4900.0,60.6123,60.6267,60.5979,60.6051,4900.0
2014-09-29 14:00:00,84.18,84.24,84.18,84.2,9100.0,60.5835,60.6267,60.5835,60.5979,9100.0
2014-09-29 14:30:00,84.2,84.22,84.19,84.2,3900.0,60.5979,60.6123,60.5907,60.5979,3900.0
2014-09-29 15:00:00,84.19,84.22,84.18,84.22,12400.0,60.5907,60.6123,60.5835,60.6123,12400.0
2014-09-29 15:30:00,84.22,84.24,84.19,84.2,20600.0,60.6123,60.6267,60.5907,60.5979,20600.0
2014-09-30 09:30:00,84.21,84.27,84.15,84.25,31600.0,60.6051,60.6483,60.5619,60.6339,31600.0
2014-09-30 10:00:00,84.3,84.3,84.23,84.29,35900.0,60.6698,60.6698,60.6195,60.6626,35900.0
2014-09-30 10:30:00,84.28,84.29,84.23,84.24,11400.0,60.6554,60.6626,60.6195,60.6267,11400.0
2014-09-30 11:00:00,84.26,84.3,84.23,84.28,17300.0,60.6411,60.6698,60.6195,60.6554,17300.0
2014-09-30 11:30:00,84.28,84.32,84.25,84.3,117000.0,60.6554,60.6842,60.6339,60.6698,117000.0
2014-09-30 12:00:00,84.26,84.31,84.25,84.26,16000.0,60.6411,60.677,60.6339,60.6411,16000.0
2014-09-30 12:30:00,84.28,84.3,84.26,84.28,8300.0,60.6554,60.6698,60.6411,60.6554,8300.0
2014-09-30 13:00:00,84.28,84.31,84.27,84.29,41300.0,60.6554,60.677,60.6483,60.6626,41300.0
2014-09-30 13:30:00,84.3,84.32,84.28,84.3,6000.0,60.6698,60.6842,60.6554,60.6698,6000.0
2014-09-30 14:00:00,84.31,84.32,84.27,84.29,21600.0,60.677,60.6842,60.6483,60.6626,21600.0
2014-09-30 14:30:00,84.28,84.32,84.2,84.21,46100.0,60.6554,60.6842,60.5979,60.6051,46100.0
2014-09-30 15:00:00,84.23,84.29,84.22,84.27,87000.0,60.6195,60.6626,60.6123,60.6483,87000.0
2014-09-30 15:30:00,84.27,84.29,84.21,84.26,52300.0,60.6483,60.6626,60.6051,60.6411,52300.0
2014-10-01 09:30:00,84.25,84.4,84.25,84.35,12400.0,60.7688,60.877,60.7688,60.8409,12400.0
2014-10-01 10:00:00,84.42,84.48,84.39,84.44,33700.0,60.8914,60.9347,60.8698,60.9059,33700.0
2014-10-01 10:30:00,84.42,84.47,84.4,84.43,21100.0,60.8914,60.9275,60.877,60.8987,21100.0
2014-10-01 11:00:00,84.42,84.45,84.36,84.44,22100.0,60.8914,60.9131,60.8482,60.9059,22100.0
2014-10-01 11:30:00,84.44,84.49,84.39,84.48,39600.0,60.9059,60.9419,60.8698,60.9347,39600.0
2014-10-01 12:00:00,84.48,84.53,84.43,84.49,79700.0,60.9347,60.9708,60.8987,60.9419,79700.0
2014-10-01 12:30:00,84.49,84.53,84.45,84.46,124000.0,60.9419,60.9708,60.9131,60.9203,124000.0
2014-10-01 13:00:00,84.5,84.52,84.45,84.45,36200.0,60.9491,60.9636,60.9131,60.9131,36200.0
2014-10-01 13:30:00,84.45,84.51,84.45,84.47,12500.0,60.9131,60.9564,60.9131,60.9275,12500.0
2014-10-01 14:00:00,84.47,84.5,84.45,84.49,18700.0,60.9275,60.9491,60.9131,60.9419,18700.0
2014-10-01 14:30:00,84.49,84.56,84.46,84.54,263500.0,60.9419,60.9924,60.9203,60.978,263500.0
2014-10-01 15:00:00,84.56,84.57,84.5,84.53,26100.0,60.9924,60.9996,60.9491,60.9708,26100.0
2014-10-01 15:30:00,84.55,84.62,84.51,84.59,27300.0,60.9852,61.0357,60.9564,61.0141,27300.0
2014-10-02 09:30:00,84.59,84.59,84.47,84.53,12200.0,61.0141,61.0141,60.9275,60.9708,12200.0
2014-10-02 10:00:00,84.52,84.53,84.41,84.43,11600.0,60.9636,60.9708,60.8842,60.8987,11600.0
2014-10-02 10:30:00,84.47,84.54,84.43,84.54,8300.0,60.9275,60.978,60.8987,60.978,8300.0
2014-10-02 11:00:00,84.55,84.58,84.49,84.54,29600.0,60.9852,61.0068,60.9419,60.978,29600.0
2014-10-02 11:30:00,84.58,84.64,84.5,84.64,26600.0,61.0068,61.0501,60.9491,61.0501,26600.0
2014-10-02 12:00:00,84.6,84.65,84.53,84.59,12500.0,61.0213,61.0573,60.9708,61.0141,12500.0
2014-10-02 12:30:00,84.57,84.59,84.53,84.53,20100.0,60.9996,61.0141,60.9708,60.9708,20100.0
2014-10-02 13:00:00,84.55,84.58,84.51,84.56,42700.0,60.9852,61.0068,60.9564,60.9924,42700.0
2014-10-02 13:30:00,84.55,84.59,84.54,84.57,8000.0,60.9852,61.0141,60.978,60.9996,8000.0
2014-10-02 14:00:00,84.54,84.56,84.49,84.52,41200.0,60.978,60.9924,60.9419,60.9636,41200.0
2014-10-02 14:30:00,84.49,84.51,84.45,84.47,17100.0,60.9419,60.9564,60.9131,60.9275,17100.0
2014-10-02 15:00:00,84.49,84.49,84.45,84.48,10600.0,60.9419,60.9419,60.9131,60.9347,10600.0
2014-10-02 15:30:00,84.44,84.47,84.41,84.46,21900.0,60.9059,60.9275,60.8842,60.9203,21900.0
2014-10-03 09:30:00,84.31,84.36,84.21,84.26,29100.0,60.8121,60.8482,60.74,60.776,29100.0
2014-10-03 10:00:00,84.33,84.33,84.22,84.24,8900.0,60.8265,60.8265,60.7472,60.7616,8900.0
2014-10-03 10:30:00,84.24,84.28,84.19,84.28,8800.0,60.7616,60.7905,60.7255,60.7905,8800.0
2014-10-03 11:00:00,84.28,84.35,84.21,84.3,19800.0,60.7905,60.8409,60.74,60.8049,19800.0
2014-10-03 11:30:00,84.33,84.37,84.29,84.36,37600.0,60.8265,60.8554,60.7977,60.8482,37600.0
2014-10-03 12:00:00,84.34,84.37,84.26,84.29,14500.0,60.8337,60.8554,60.776,60.7977,14500.0
2014-10-03 12:30:00,84.31,84.36,84.29,84.31,18000.0,60.8121,60.8482,60.7977,60.8121,18000.0
2014-10-03 13:00:00,84.36,84.37,84.31,84.35,8200.0,60.8482,60.8554,60.8121,60.8409,8200.0
2014-10-03 13:30:00,84.34,84.42,84.34,84.42,69600.0,60.8337,60.8914,60.8337,60.8914,69600.0
2014-10-03 14:00:00,84.42,84.43,84.38,84.38,17000.0,60.8914,60.8987,60.8626,60.8626,17000.0
2014-10-03 14:30:00,84.39,84.42,84.38,84.39,20300.0,60.8698,60.8914,60.8626,60.8698,20300.0
2014-10-03 15:00:00,84.41,84.44,84.4,84.44,19100.0,60.8842,60.9059,60.877,60.9059,19100.0
2014-10-03 15:30:00,84.42,84.45,84.41,84.43,33800.0,60.8914,60.9131,60.8842,60.8987,33800.0
2014-10-06 09:30:00,84.45,84.48,84.29,84.45,10200.0,60.9131,60.9347,60.7977,60.9131,10200.0
2014-10-06 10:00:00,84.45,84.5,84.41,84.5,12600.0,60.9131,60.9491,60.8842,60.9491,12600.0
2014-10-06 10:30:00,84.49,84.51,84.45,84.5,18400.0,60.9419,60.9564,60.9131,60.9491,18400.0
2014-10-06 11:00:00,84.49,84.53,84.47,84.49,7300.0,60.9419,60.9708,60.9275,60.9419,7300.0
2014-10-06 11:30:00,84.51,84.53,84.49,84.52,13200.0,60.9564,60.9708,60.9419,60.9636,13200.0
2014-10-06 12:00:00,84.52,84.58,84.52,84.55,3900.0,60.9636,61.0068,60.9636,60.9852,3900.0
2014-10-06 12:30:00,84.57,84.65,84.56,84.61,13000.0,60.9996,61.0573,60.9924,61.0285,13000.0
2014-10-06 13:00:00,84.62,84.63,84.54,84.58,7000.0,61.0357,61.0429,60.978,61.0068,7000.0
2014-10-06 13:30:00,84.59,84.59,84.51,84.53,9300.0,61.0141,61.0141,60.9564,60.9708,9300.0
2014-10-06 14:00:00,84.57,84.57,84.48,84.56,18300.0,60.9996,60.9996,60.9347,60.9924,18300.0
2014-10-06 14:30:00,84.55,84.55,84.49,84.51,25700.0,60.9852,60.9852,60.9419,60.9564,25700.0
2014-10-06 15:00:00,84.51,84.54,84.5,84.53,7300.0,60.9564,60.978,60.9491,60.9708,7300.0
2014-10-06 15:30:00,84.55,84.57,84.51,84.54,29300.0,60.9852,60.9996,60.9564,60.978,29300.0
2014-10-07 09:30:00,84.69,84.74,84.58,84.69,43400.0,61.0862,61.1223,61.0068,61.0862,43400.0
2014-10-07 10:00:00,84.69,84.73,84.67,84.67,20200.0,61.0862,61.115,61.0718,61.0718,20200.0
2014-10-07 10:30:00,84.66,84.69,84.62,84.68,17500.0,61.0645,61.0862,61.0357,61.079,17500.0
2014-10-07 11:00:00,84.7,84.79,84.7,84.79,6200.0,61.0934,61.1583,61.0934,61.1583,6200.0
2014-10-07 11:30:00,84.78,84.78,84.74,84.75,8800.0,61.1511,61.1511,61.1223,61.1295,8800.0
2014-10-07 12:00:00,84.75,84.79,84.74,84.78,20700.0,61.1295,61.1583,61.1223,61.1511,20700.0
2014-10-07 12:30:00,84.77,84.82,84.77,84.81,10100.0,61.1439,61.18,61.1439,61.1727,10100.0
2014-10-07 13:00:00,84.81,84.85,84.78,84.81,23000.0,61.1727,61.2016,61.1511,61.1727,23000.0
2014-10-07 13:30:00,84.85,84.87,84.82,84.82,6700.0,61.2016,61.216,61.18,61.18,6700.0
2014-10-07 14:00:00,84.82,84.87,84.82,84.86,46900.0,61.18,61.216,61.18,61.2088,46900.0
2014-10-07 14:30:00,84.84,84.91,84.84,84.84,32100.0,61.1944,61.2449,61.1944,61.1944,32100.0
2014-10-07 15:00:00,84.85,84.88,84.81,84.86,12500.0,61.2016,61.2232,61.1727,61.2088,12500.0
2014-10-07 15:30:00,84.84,84.88,84.84,84.86,32700.0,61.1944,61.2232,61.1944,61.2088,32700.0
2014-10-08 09:30:00,85.0,85.0,84.94,84.98,13600.0,61.3098,61.3098,61.2665,61.2954,13600.0
2014-10-08 10:00:00,84.98,84.99,84.94,84.96,11100.0,61.2954,61.3026,61.2665,61.2809,11100.0
2014-10-08 10:30:00,84.94,84.96,84.92,84.96,10500.0,61.2665,61.2809,61.2521,61.2809,10500.0
2014-10-08 11:00:00,84.95,84.97,84.91,84.91,27000.0,61.2737,61.2881,61.2449,61.2449,27000.0
2014-10-08 11:30:00,84.93,84.93,84.88,84.88,17500.0,61.2593,61.2593,61.2232,61.2232,17500.0
2014-10-08 12:00:00,84.89,84.92,84.87,84.9,18900.0,61.2304,61.2521,61.216,61.2377,18900.0
2014-10-08 12:30:00,84.89,84.9,84.85,84.85,18600.0,61.2304,61.2377,61.2016,61.2016,18600.0
2014-10-08 13:00:00,84.86,84.86,84.75,84.77,19700.0,61.2088,61.2088,61.1295,61.1439,19700.0
2014-10-08 13:30:00,84.76,84.78,84.73,84.76,3100.0,61.1367,61.1511,61.115,61.1367,3100.0
2014-10-08 14:00:00,84.76,85.0,84.76,84.99,76900.0,61.1367,61.3098,61.1367,61.3026,76900.0
2014-10-08 14:30:00,84.97,85.12,84.96,85.12,29900.0,61.2881,61.3963,61.2809,61.3963,29900.0
2014-10-08 15:00:00,85.11,85.17,85.0,85.16,25500.0,61.3891,61.4324,61.3098,61.4252,25500.0
2014-10-08 15:30:00,85.15,85.29,85.13,85.29,11100.0,61.418,61.519,61.4036,61.519,11100.0
2014-10-09 09:30:00,85.18,85.26,85.18,85.26,8700.0,61.4396,61.4973,61.4396,61.4973,8700.0
2014-10-09 10:00:00,85.21,85.23,85.17,85.19,2900.0,61.4613,61.4757,61.4324,61.4468,2900.0
2014-10-09 10:30:00,85.2,85.22,85.17,85.19,36600.0,61.454,61.4685,61.4324,61.4468,36600.0
2014-10-09 11:00:00,85.21,85.21,85.13,85.14,8300.0,61.4613,61.4613,61.4036,61.4108,8300.0
2014-10-09 11:30:00,85.13,85.19,85.13,85.19,22100.0,61.4036,61.4468,61.4036,61.4468,22100.0
2014-10-09 12:00:00,85.15,85.18,85.13,85.15,10800.0,61.418,61.4396,61.4036,61.418,10800.0
2014-10-09 12:30:00,85.15,85.17,85.12,85.12,18800.0,61.418,61.4324,61.3963,61.3963,18800.0
2014-10-09 13:00:00,85.13,85.26,85.13,85.23,16800.0,61.4036,61.4973,61.4036,61.4757,16800.0
2014-10-09 13:30:00,85.15,85.19,85.12,85.15,12600.0,61.418,61.4468,61.3963,61.418,12600.0
2014-10-09 14:00:00,85.15,85.17,85.09,85.11,61800.0,61.418,61.4324,61.3747,61.3891,61800.0
2014-10-09 14:30:00,85.09,85.16,85.08,85.12,19200.0,61.3747,61.4252,61.3675,61.3963,19200.0
2014-10-09 15:00:00,85.15,85.17,85.09,85.15,20300.0,61.418,61.4324,61.3747,61.418,20300.0
2014-10-09 15:30:00,85.15,85.15,85.1,85.13,19200.0,61.418,61.418,61.3819,61.4036,19200.0
2014-10-10 09:30:00,85.1,85.16,85.03,85.06,11800.0,61.3819,61.4252,61.3314,61.3531,11800.0
2014-10-10 10:00:00,85.08,85.14,85.05,85.09,20500.0,61.3675,61.4108,61.3459,61.3747,20500.0
2014-10-10 10:30:00,85.11,85.14,85.06,85.12,42800.0,61.3891,61.4108,61.3531,61.3963,42800.0
2014-10-10 11:00:00,85.1,85.11,85.06,85.08,24500.0,61.3819,61.3891,61.3531,61.3675,24500.0
2014-10-10 11:30:00,85.07,85.1,85.05,85.07,11300.0,61.3603,61.3819,61.3459,61.3603,11300.0
2014-10-10 12:00:00,85.1,85.1,85.06,85.09,4600.0,61.3819,61.3819,61.3531,61.3747,4600.0
2014-10-10 12:30:00,85.1,85.1,85.05,85.05,5900.0,61.3819,61.3819,61.3459,61.3459,5900.0
2014-10-10 13:00:00,85.05,85.11,85.05,85.08,26900.0,61.3459,61.3891,61.3459,61.3675,26900.0
2014-10-10 13:30:00,85.09,85.13,85.08,85.12,41900.0,61.3747,61.4036,61.3675,61.3963,41900.0
2014-10-10 14:00:00,85.11,85.14,85.11,85.11,42900.0,61.3891,61.4108,61.3891,61.3891,42900.0
2014-10-10 14:30:00,85.11,85.15,85.1,85.13,76100.0,61.3891,61.418,61.3819,61.4036,76100.0
2014-10-10 15:00:00,85.14,85.16,85.1,85.12,36000.0,61.4108,61.4252,61.3819,61.3963,36000.0
2014-10-10 15:30:00,85.16,85.19,85.13,85.19,21900.0,61.4252,61.4468,61.4036,61.4468,21900.0
2014-10-13 09:30:00,85.35,85.43,85.35,85.4,5300.0,61.5622,61.6199,61.5622,61.5983,5300.0
2014-10-13 10:00:00,85.42,85.49,85.36,85.46,2900.0,61.6127,61.6632,61.5695,61.6416,2900.0
2014-10-13 10:30:00,85.49,85.56,85.46,85.49,41500.0,61.6632,61.7137,61.6416,61.6632,41500.0
2014-10-13 11:00:00,85.53,85.57,85.5,85.54,26100.0,61.6921,61.7209,61.6704,61.6993,26100.0
2014-10-13 11:30:00,85.54,85.55,85.48,85.51,16500.0,61.6993,61.7065,61.656,61.6776,16500.0
2014-10-13 12:00:00,85.53,85.53,85.5,85.53,1600.0,61.6921,61.6921,61.6704,61.6921,1600.0
2014-10-13 12:30:00,85.52,85.58,85.48,85.51,9300.0,61.6849,61.7281,61.656,61.6776,9300.0
2014-10-13 13:00:00,85.49,85.52,85.48,85.48,3200.0,61.6632,61.6849,61.656,61.656,3200.0
2014-10-13 13:30:00,85.47,85.51,85.46,85.51,7600.0,61.6488,61.6776,61.6416,61.6776,7600.0
2014-10-13 14:00:00,85.47,85.5,85.44,85.47,26000.0,61.6488,61.6704,61.6272,61.6488,26000.0
2014-10-13 14:30:00,85.49,85.51,85.4,85.48,29100.0,61.6632,61.6776,61.5983,61.656,29100.0
2014-10-13 15:00:00,85.46,85.54,85.44,85.44,32800.0,61.6416,61.6993,61.6272,61.6272,32800.0
2014-10-13 15:30:00,85.43,85.58,85.43,85.53,13000.0,61.6199,61.7281,61.6199,61.6921,13000.0
2014-10-14 09:30:00,85.45,85.54,85.38,85.48,42100.0,61.6344,61.6993,61.5839,61.656,42100.0
2014-10-14 10:00:00,85.47,85.51,85.45,85.51,17700.0,61.6488,61.6776,61.6344,61.6776,17700.0
2014-10-14 10:30:00,85.47,85.51,85.47,85.48,26700.0,61.6488,61.6776,61.6488,61.656,26700.0
2014-10-14 11:00:00,85.5,85.55,85.49,85.53,2600.0,61.6704,61.7065,61.6632,61.6921,2600.0
2014-10-14 11:30:00,85.53,85.54,85.45,85.49,58900.0,61.6921,61.6993,61.6344,61.6632,58900.0
2014-10-14 12:00:00,85.48,85.48,85.44,85.48,18200.0,61.656,61.656,61.6272,61.656,18200.0
2014-10-14 12:30:00,85.46,85.49,85.46,85.48,14600.0,61.6416,61.6632,61.6416,61.656,14600.0
2014-10-14 13:00:00,85.47,85.49,85.43,85.43,6700.0,61.6488,61.6632,61.6199,61.6199,6700.0
2014-10-14 13:30:00,85.46,85.49,85.43,85.48,17300.0,61.6416,61.6632,61.6199,61.656,17300.0
2014-10-14 14:00:00,85.47,85.57,85.45,85.5,49500.0,61.6488,61.7209,61.6344,61.6704,49500.0
2014-10-14 14:30:00,85.48,85.57,85.48,85.57,21000.0,61.656,61.7209,61.656,61.7209,21000.0
2014-10-14 15:00:00,85.58,85.65,85.53,85.6,25800.0,61.7281,61.7786,61.6921,61.7426,25800.0
2014-10-14 15:30:00,85.63,85.64,85.57,85.58,28000.0,61.7642,61.7714,61.7209,61.7281,28000.0
2014-10-15 09:30:00,86.57,87.34,86.45,86.55,165700.0,62.4422,62.9976,62.3557,62.4278,165700.0
2014-10-15 10:00:00,86.47,86.55,86.25,86.29,84900.0,62.3701,62.4278,62.2114,62.2403,84900.0
2014-10-15 10:30:00,86.41,86.52,86.33,86.41,3800.0,62.3268,62.4062,62.2691,62.3268,3800.0
2014-10-15 11:00:00,86.25,86.45,86.21,86.33,28000.0,62.2114,62.3557,62.1825,62.2691,28000.0
2014-10-15 11:30:00,86.39,86.49,86.33,86.47,17600.0,62.3124,62.3845,62.2691,62.3701,17600.0
2014-10-15 12:00:00,86.57,86.7,86.52,86.64,11000.0,62.4422,62.536,62.4062,62.4927,11000.0
2014-10-15 12:30:00,86.64,86.8,86.6,86.67,30300.0,62.4927,62.6081,62.4639,62.5143,30300.0
2014-10-15 13:00:00,86.68,86.74,86.5,86.65,33400.0,62.5216,62.5648,62.3917,62.4999,33400.0
2014-10-15 13:30:00,86.68,86.68,86.45,86.48,49500.0,62.5216,62.5216,62.3557,62.3773,49500.0
2014-10-15 14:00:00,86.47,86.52,86.29,86.34,56700.0,62.3701,62.4062,62.2403,62.2763,56700.0
2014-10-15 14:30:00,86.31,86.31,86.16,86.19,29400.0,62.2547,62.2547,62.1465,62.1681,29400.0
2014-10-15 15:00:00,86.2,86.21,85.91,85.91,26600.0,62.1753,62.1825,61.9662,61.9662,26600.0
2014-10-15 15:30:00,85.96,86.05,85.86,85.99,38700.0,62.0022,62.0671,61.9301,62.0239,38700.0
2014-10-16 09:30:00,86.2,86.36,85.92,86.05,39900.0,62.1753,62.2907,61.9734,62.0671,39900.0
2014-10-16 10:00:00,86.07,86.15,85.96,86.09,21300.0,62.0816,62.1393,62.0022,62.096,21300.0
2014-10-16 10:30:00,86.09,86.09,85.71,85.84,37500.0,62.096,62.096,61.8219,61.9157,37500.0
2014-10-16 11:00:00,85.9,86.01,85.8,85.82,18600.0,61.9589,62.0383,61.8868,61.9012,18600.0
2014-10-16 11:30:00,85.8,85.87,85.75,85.86,3200.0,61.8868,61.9373,61.8508,61.9301,3200.0
2014-10-16 12:00:00,85.86,85.87,85.64,85.74,21300.0,61.9301,61.9373,61.7714,61.8435,21300.0
2014-10-16 12:30:00,85.75,85.85,85.69,85.7,41200.0,61.8508,61.9229,61.8075,61.8147,41200.0
2014-10-16 13:00:00,85.75,85.8,85.7,85.78,9800.0,61.8508,61.8868,61.8147,61.8724,9800.0
2014-10-16 13:30:00,85.74,85.92,85.74,85.89,46900.0,61.8435,61.9734,61.8435,61.9517,46900.0
2014-10-16 14:00:00,85.86,85.89,85.8,85.82,27000.0,61.9301,61.9517,61.8868,61.9012,27000.0
2014-10-16 14:30:00,85.81,85.91,85.76,85.88,41100.0,61.894,61.9662,61.858,61.9445,41100.0
2014-10-16 15:00:00,85.89,85.91,85.84,85.87,46400.0,61.9517,61.9662,61.9157,61.9373,46400.0
2014-10-16 15:30:00,85.87,85.88,85.75,85.86,66700.0,61.9373,61.9445,61.8508,61.9301,66700.0
2014-10-17 09:30:00,85.69,85.79,85.52,85.67,14600.0,61.8075,61.8796,61.6849,61.7931,14600.0
2014-10-17 10:00:00,85.67,85.69,85.58,85.59,10700.0,61.7931,61.8075,61.7281,61.7353,10700.0
2014-10-17 10:30:00,85.59,85.65,85.58,85.65,2300.0,61.7353,61.7786,61.7281,61.7786,2300.0
2014-10-17 11:00:00,85.63,85.64,85.58,85.59,8900.0,61.7642,61.7714,61.7281,61.7353,8900.0
2014-10-17 11:30:00,85.58,85.68,85.55,85.65,20600.0,61.7281,61.8003,61.7065,61.7786,20600.0
2014-10-17 12:00:00,85.66,85.7,85.6,85.7,18100.0,61.7858,61.8147,61.7426,61.8147,18100.0
2014-10-17 12:30:00,85.68,85.76,85.65,85.74,12700.0,61.8003,61.858,61.7786,61.8435,12700.0
2014-10-17 13:00:00,85.75,85.8,85.75,85.77,27000.0,61.8508,61.8868,61.8508,61.8652,27000.0
2014-10-17 13:30:00,85.78,85.79,85.65,85.69,15600.0,61.8724,61.8796,61.7786,61.8075,15600.0
2014-10-17 14:00:00,85.7,85.77,85.69,85.7,19500.0,61.8147,61.8652,61.8075,61.8147,19500.0
2014-10-17 14:30:00,85.72,85.75,85.64,85.7,16600.0,61.8291,61.8508,61.7714,61.8147,16600.0
2014-10-17 15:00:00,85.73,85.73,85.65,85.67,21400.0,61.8363,61.8363,61.7786,61.7931,21400.0
2014-10-17 15:30:00,85.68,85.71,85.62,85.7,11900.0,61.8003,61.8219,61.757,61.8147,11900.0
2014-10-20 09:30:00,85.84,85.88,85.73,85.85,21600.0,61.9157,61.9445,61.8363,61.9229,21600.0
2014-10-20 10:00:00,85.82,85.87,85.77,85.82,4300.0,61.9012,61.9373,61.8652,61.9012,4300.0
2014-10-20 10:30:00,85.73,85.77,85.66,85.76,4000.0,61.8363,61.8652,61.7858,61.858,4000.0
2014-10-20 11:00:00,85.75,85.81,85.72,85.75,11700.0,61.8508,61.894,61.8291,61.8508,11700.0
2014-10-20 11:30:00,85.76,85.77,85.7,85.76,4700.0,61.858,61.8652,61.8147,61.858,4700.0
2014-10-20 12:00:00,85.73,85.75,85.66,85.71,14100.0,61.8363,61.8508,61.7858,61.8219,14100.0
2014-10-20 12:30:00,85.75,85.79,85.71,85.78,12700.0,61.8508,61.8796,61.8219,61.8724,12700.0
2014-10-20 13:00:00,85.79,85.79,85.73,85.73,9300.0,61.8796,61.8796,61.8363,61.8363,9300.0
2014-10-20 13:30:00,85.75,85.81,85.71,85.78,55600.0,61.8508,61.894,61.8219,61.8724,55600.0
2014-10-20 14:00:00,85.8,85.83,85.73,85.82,7300.0,61.8868,61.9085,61.8363,61.9012,7300.0
2014-10-20 14:30:00,85.77,85.85,85.76,85.85,14900.0,61.8652,61.9229,61.858,61.9229,14900.0
2014-10-20 15:00:00,85.84,85.87,85.8,85.8,27700.0,61.9157,61.9373,61.8868,61.8868,27700.0
2014-10-20 15:30:00,85.87,85.87,85.77,85.77,17800.0,61.9373,61.9373,61.8652,61.8652,17800.0
2014-10-21 09:30:00,85.62,85.73,85.62,85.69,23000.0,61.757,61.8363,61.757,61.8075,23000.0
2014-10-21 10:00:00,85.66,85.66,85.62,85.63,7200.0,61.7858,61.7858,61.757,61.7642,7200.0
2014-10-21 10:30:00,85.66,85.69,85.64,85.67,6300.0,61.7858,61.8075,61.7714,61.7931,6300.0
2014-10-21 11:00:00,85.68,85.73,85.66,85.66,18700.0,61.8003,61.8363,61.7858,61.7858,18700.0
2014-10-21 11:30:00,85.66,85.73,85.63,85.69,10400.0,61.7858,61.8363,61.7642,61.8075,10400.0
2014-10-21 12:00:00,85.71,85.79,85.7,85.78,14400.0,61.8219,61.8796,61.8147,61.8724,14400.0
2014-10-21 12:30:00,85.78,85.8,85.75,85.77,16700.0,61.8724,61.8868,61.8508,61.8652,16700.0
2014-10-21 13:00:00,85.78,85.79,85.75,85.76,16800.0,61.8724,61.8796,61.8508,61.858,16800.0
2014-10-21 13:30:00,85.76,85.8,85.71,85.73,87200.0,61.858,61.8868,61.8219,61.8363,87200.0
2014-10-21 14:00:00,85.73,85.77,85.71,85.75,14900.0,61.8363,61.8652,61.8219,61.8508,14900.0
2014-10-21 14:30:00,85.73,85.78,85.73,85.77,10700.0,61.8363,61.8724,61.8363,61.8652,10700.0
2014-10-21 15:00:00,85.76,85.78,85.69,85.72,12600.0,61.858,61.8724,61.8075,61.8291,12600.0
2014-10-21 15:30:00,85.69,85.72,85.65,85.66,88600.0,61.8075,61.8291,61.7786,61.7858,88600.0
2014-10-22 09:30:00,85.53,85.58,85.5,85.55,10300.0,61.6921,61.7281,61.6704,61.7065,10300.0
2014-10-22 10:00:00,85.49,85.6,85.49,85.56,14300.0,61.6632,61.7426,61.6632,61.7137,14300.0
2014-10-22 10:30:00,85.56,85.6,85.52,85.6,10700.0,61.7137,61.7426,61.6849,61.7426,10700.0
2014-10-22 11:00:00,85.6,85.62,85.52,85.56,14000.0,61.7426,61.757,61.6849,61.7137,14000.0
2014-10-22 11:30:00,85.56,85.56,85.48,85.5,7800.0,61.7137,61.7137,61.656,61.6704,7800.0
2014-10-22 12:00:00,85.51,85.56,85.48,85.55,15900.0,61.6776,61.7137,61.656,61.7065,15900.0
2014-10-22 12:30:00,85.51,85.6,85.49,85.56,16500.0,61.6776,61.7426,61.6632,61.7137,16500.0
2014-10-22 13:00:00,85.58,85.61,85.53,85.61,7700.0,61.7281,61.7498,61.6921,61.7498,7700.0
2014-10-22 13:30:00,85.56,85.59,85.55,85.56,17700.0,61.7137,61.7353,61.7065,61.7137,17700.0
2014-10-22 14:00:00,85.58,85.59,85.55,85.57,11800.0,61.7281,61.7353,61.7065,61.7209,11800.0
2014-10-22 14:30:00,85.56,85.64,85.55,85.62,11500.0,61.7137,61.7714,61.7065,61.757,11500.0
2014-10-22 15:00:00,85.65,85.65,85.56,85.6,13600.0,61.7786,61.7786,61.7137,61.7426,13600.0
2014-10-22 15:30:00,85.6,85.64,85.57,85.62,10100.0,61.7426,61.7714,61.7209,61.757,10100.0
2014-10-23 09:30:00,85.45,85.48,85.33,85.43,16300.0,61.6344,61.656,61.5478,61.6199,16300.0
2014-10-23 10:00:00,85.43,85.45,85.36,85.4,11700.0,61.6199,61.6344,61.5695,61.5983,11700.0
2014-10-23 10:30:00,85.39,85.4,85.33,85.34,4300.0,61.5911,61.5983,61.5478,61.555,4300.0
2014-10-23 11:00:00,85.37,85.39,85.32,85.36,8400.0,61.5767,61.5911,61.5406,61.5695,8400.0
2014-10-23 11:30:00,85.36,85.37,85.3,85.3,5200.0,61.5695,61.5767,61.5262,61.5262,5200.0
2014-10-23 12:00:00,85.33,85.34,85.3,85.3,19100.0,61.5478,61.555,61.5262,61.5262,19100.0
2014-10-23 12:30:00,85.3,85.32,85.23,85.3,102600.0,61.5262,61.5406,61.4757,61.5262,102600.0
2014-10-23 13:00:00,85.29,85.3,85.22,85.27,27800.0,61.519,61.5262,61.4685,61.5045,27800.0
2014-10-23 13:30:00,85.28,85.31,85.28,85.3,4700.0,61.5117,61.5334,61.5117,61.5262,4700.0
2014-10-23 14:00:00,85.29,85.31,85.29,85.3,2300.0,61.519,61.5334,61.519,61.5262,2300.0
2014-10-23 14:30:00,85.3,85.38,85.29,85.35,11100.0,61.5262,61.5839,61.519,61.5622,11100.0
2014-10-23 15:00:00,85.36,85.38,85.28,85.33,18200.0,61.5695,61.5839,61.5117,61.5478,18200.0
2014-10-23 15:30:00,85.31,85.36,85.28,85.34,4400.0,61.5334,61.5695,61.5117,61.555,4400.0
2014-10-24 09:30:00,85.37,85.44,85.33,85.38,8800.0,61.5767,61.6272,61.5478,61.5839,8800.0
2014-10-24 10:00:00,85.44,85.48,85.4,85.47,2900.0,61.6272,61.656,61.5983,61.6488,2900.0
2014-10-24 10:30:00,85.51,85.51,85.39,85.4,5300.0,61.6776,61.6776,61.5911,61.5983,5300.0
2014-10-24 11:00:00,85.42,85.44,85.28,85.35,215800.0,61.6127,61.6272,61.5117,61.5622,215800.0
2014-10-24 11:30:00,85.31,85.36,85.31,85.33,5100.0,61.5334,61.5695,61.5334,61.5478,5100.0
2014-10-24 12:00:00,85.32,85.38,85.31,85.34,11200.0,61.5406,61.5839,61.5334,61.555,11200.0
2014-10-24 12:30:00,85.37,85.41,85.34,85.39,16000.0,61.5767,61.6055,61.555,61.5911,16000.0
2014-10-24 13:00:00,85.38,85.41,85.32,85.38,45000.0,61.5839,61.6055,61.5406,61.5839,45000.0
2014-10-24 13:30:00,85.38,85.38,85.35,85.37,4600.0,61.5839,61.5839,61.5622,61.5767,4600.0
2014-10-24 14:00:00,85.35,85.39,85.35,85.35,12200.0,61.5622,61.5911,61.5622,61.5622,12200.0
2014-10-24 14:30:00,85.36,85.38,85.3,85.36,22900.0,61.5695,61.5839,61.5262,61.5695,22900.0
2014-10-24 15:00:00,85.34,85.36,85.34,85.34,15300.0,61.555,61.5695,61.555,61.555,15300.0
2014-10-24 15:30:00,85.35,85.38,85.33,85.34,20500.0,61.5622,61.5839,61.5478,61.555,20500.0
2014-10-27 09:30:00,85.42,85.42,85.35,85.36,11900.0,61.6127,61.6127,61.5622,61.5695,11900.0
2014-10-27 10:00:00,85.4,85.44,85.38,85.38,5500.0,61.5983,61.6272,61.5839,61.5839,5500.0
2014-10-27 10:30:00,85.39,85.42,85.37,85.4,24500.0,61.5911,61.6127,61.5767,61.5983,24500.0
2014-10-27 11:00:00,85.4,85.42,85.36,85.39,27900.0,61.5983,61.6127,61.5695,61.5911,27900.0
2014-10-27 11:30:00,85.39,85.46,85.39,85.45,35900.0,61.5911,61.6416,61.5911,61.6344,35900.0
2014-10-27 12:00:00,85.46,85.46,85.44,85.45,11600.0,61.6416,61.6416,61.6272,61.6344,11600.0
2014-10-27 12:30:00,85.44,85.45,85.38,85.38,18200.0,61.6272,61.6344,61.5839,61.5839,18200.0
2014-10-27 13:00:00,85.42,85.42,85.34,85.37,20800.0,61.6127,61.6127,61.555,61.5767,20800.0
2014-10-27 13:30:00,85.37,85.4,85.36,85.39,28400.0,61.5767,61.5983,61.5695,61.5911,28400.0
2014-10-27 14:00:00,85.39,85.41,85.39,85.41,36200.0,61.5911,61.6055,61.5911,61.6055,36200.0
2014-10-27 14:30:00,85.4,85.42,85.36,85.4,14400.0,61.5983,61.6127,61.5695,61.5983,14400.0
2014-10-27 15:00:00,85.42,85.42,85.37,85.37,16500.0,61.6127,61.6127,61.5767,61.5767,16500.0
2014-10-27 15:30:00,85.4,85.41,85.37,85.39,23100.0,61.5983,61.6055,61.5767,61.5911,23100.0
2014-10-28 09:30:00,85.33,85.4,85.28,85.32,24400.0,61.5478,61.5983,61.5117,61.5406,24400.0
2014-10-28 10:00:00,85.28,85.33,85.25,85.29,19000.0,61.5117,61.5478,61.4901,61.519,19000.0
2014-10-28 10:30:00,85.27,85.35,85.27,85.34,7900.0,61.5045,61.5622,61.5045,61.555,7900.0
2014-10-28 11:00:00,85.32,85.35,85.31,85.33,23600.0,61.5406,61.5622,61.5334,61.5478,23600.0
2014-10-28 11:30:00,85.33,85.34,85.28,85.3,73100.0,61.5478,61.555,61.5117,61.5262,73100.0
2014-10-28 12:00:00,85.3,85.36,85.25,85.32,37300.0,61.5262,61.5695,61.4901,61.5406,37300.0
2014-10-28 12:30:00,85.3,85.31,85.22,85.24,34000.0,61.5262,61.5334,61.4685,61.4829,34000.0
2014-10-28 13:00:00,85.24,85.33,85.24,85.28,26700.0,61.4829,61.5478,61.4829,61.5117,26700.0
2014-10-28 13:30:00,85.33,85.34,85.28,85.34,21800.0,61.5478,61.555,61.5117,61.555,21800.0
2014-10-28 14:00:00,85.34,85.34,85.23,85.31,36300.0,61.555,61.555,61.4757,61.5334,36300.0
2014-10-28 14:30:00,85.27,85.35,85.24,85.27,23600.0,61.5045,61.5622,61.4829,61.5045,23600.0
2014-10-28 15:00:00,85.3,85.3,85.2,85.2,32600.0,61.5262,61.5262,61.454,61.454,32600.0
2014-10-28 15:30:00,85.2,85.27,85.17,85.18,36000.0,61.454,61.5045,61.4324,61.4396,36000.0
2014-10-29 09:30:00,85.19,85.2,85.08,85.13,14200.0,61.4468,61.454,61.3675,61.4036,14200.0
2014-10-29 10:00:00,85.1,85.15,85.09,85.14,8100.0,61.3819,61.418,61.3747,61.4108,8100.0
2014-10-29 10:30:00,85.14,85.18,85.09,85.1,16100.0,61.4108,61.4396,61.3747,61.3819,16100.0
2014-10-29 11:00:00,85.1,85.12,85.06,85.06,11900.0,61.3819,61.3963,61.3531,61.3531,11900.0
2014-10-29 11:30:00,85.06,85.12,85.05,85.1,30500.0,61.3531,61.3963,61.3459,61.3819,30500.0
2014-10-29 12:00:00,85.07,85.11,85.02,85.02,6600.0,61.3603,61.3891,61.3242,61.3242,6600.0
2014-10-29 12:30:00,85.02,85.12,85.02,85.1,15900.0,61.3242,61.3963,61.3242,61.3819,15900.0
2014-10-29 13:00:00,85.1,85.11,85.01,85.07,21100.0,61.3819,61.3891,61.317,61.3603,21100.0
2014-10-29 13:30:00,85.06,85.07,85.01,85.04,12700.0,61.3531,61.3603,61.317,61.3386,12700.0
2014-10-29 14:00:00,85.01,85.01,84.8,84.87,60600.0,61.317,61.317,61.1655,61.216,60600.0
2014-10-29 14:30:00,84.91,85.01,84.88,84.97,41600.0,61.2449,61.317,61.2232,61.2881,41600.0
2014-10-29 15:00:00,84.98,85.04,84.9,84.9,9900.0,61.2954,61.3386,61.2377,61.2377,9900.0
2014-10-29 15:30:00,84.88,85.01,84.88,84.92,14300.0,61.2232,61.317,61.2232,61.2521,14300.0
2014-10-30 09:30:00,85.12,85.17,85.03,85.08,11100.0,61.3963,61.4324,61.3314,61.3675,11100.0
2014-10-30 10:00:00,85.08,85.15,85.08,85.13,3400.0,61.3675,61.418,61.3675,61.4036,3400.0
2014-10-30 10:30:00,85.13,85.18,85.12,85.16,19200.0,61.4036,61.4396,61.3963,61.4252,19200.0
2014-10-30 11:00:00,85.16,85.16,85.07,85.11,8500.0,61.4252,61.4252,61.3603,61.3891,8500.0
2014-10-30 11:30:00,85.12,85.17,85.1,85.17,166200.0,61.3963,61.4324,61.3819,61.4324,166200.0
2014-10-30 12:00:00,85.12,85.15,85.09,85.15,79400.0,61.3963,61.418,61.3747,61.418,79400.0
2014-10-30 12:30:00,85.12,85.15,85.11,85.13,5100.0,61.3963,61.418,61.3891,61.4036,5100.0
2014-10-30 13:00:00,85.11,85.14,85.09,85.1,46500.0,61.3891,61.4108,61.3747,61.3819,46500.0
2014-10-30 13:30:00,85.11,85.13,83.67,85.07,7800.0,61.3891,61.4036,60.3505,61.3603,7800.0
2014-10-30 14:00:00,85.04,85.14,85.04,85.07,17600.0,61.3386,61.4108,61.3386,61.3603,17600.0
2014-10-30 14:30:00,85.06,85.15,85.02,85.14,8600.0,61.3531,61.418,61.3242,61.4108,8600.0
2014-10-30 15:00:00,85.16,85.16,85.09,85.1,6200.0,61.4252,61.4252,61.3747,61.3819,6200.0
2014-10-30 15:30:00,85.14,85.14,85.08,85.11,6900.0,61.4108,61.4108,61.3675,61.3891,6900.0
2014-10-31 09:30:00,85.03,85.12,84.94,85.0,16600.0,61.3314,61.3963,61.2665,61.3098,16600.0
2014-10-31 10:00:00,84.97,85.06,84.93,85.01,15600.0,61.2881,61.3531,61.2593,61.317,15600.0
2014-10-31 10:30:00,84.98,85.01,84.9,84.91,29000.0,61.2954,61.317,61.2377,61.2449,29000.0
2014-10-31 11:00:00,84.96,84.98,84.92,84.94,10100.0,61.2809,61.2954,61.2521,61.2665,10100.0
2014-10-31 11:30:00,84.9,84.96,84.9,84.96,5400.0,61.2377,61.2809,61.2377,61.2809,5400.0
2014-10-31 12:00:00,84.96,84.96,84.9,84.93,9400.0,61.2809,61.2809,61.2377,61.2593,9400.0
2014-10-31 12:30:00,84.93,85.0,84.91,84.95,42400.0,61.2593,61.3098,61.2449,61.2737,42400.0
2014-10-31 13:00:00,84.94,85.0,84.94,85.0,4500.0,61.2665,61.3098,61.2665,61.3098,4500.0
2014-10-31 13:30:00,84.97,85.0,84.96,85.0,14500.0,61.2881,61.3098,61.2809,61.3098,14500.0
2014-10-31 14:00:00,85.0,85.08,84.99,85.04,28400.0,61.3098,61.3675,61.3026,61.3386,28400.0
2014-10-31 14:30:00,85.08,85.09,84.97,85.03,34000.0,61.3675,61.3747,61.2881,61.3314,34000.0
2014-10-31 15:00:00,85.02,85.03,84.96,84.96,10000.0,61.3242,61.3314,61.2809,61.2809,10000.0
2014-10-31 15:30:00,84.99,85.02,84.96,84.99,9600.0,61.3026,61.3242,61.2809,61.3026,9600.0
2014-11-03 09:30:00,84.89,84.89,84.65,84.73,28300.0,61.3728,61.3728,61.1993,61.2571,28300.0
2014-11-03 10:00:00,84.73,84.74,84.57,84.62,10900.0,61.2571,61.2643,61.1414,61.1776,10900.0
2014-11-03 10:30:00,84.63,84.7,84.56,84.56,13400.0,61.1848,61.2354,61.1342,61.1342,13400.0
2014-11-03 11:00:00,84.55,84.58,84.51,84.57,27900.0,61.127,61.1487,61.0981,61.1414,27900.0
2014-11-03 11:30:00,84.55,84.62,84.55,84.61,9100.0,61.127,61.1776,61.127,61.1704,9100.0
2014-11-03 12:00:00,84.6,84.67,84.56,84.61,46900.0,61.1631,61.2137,61.1342,61.1704,46900.0
2014-11-03 12:30:00,84.64,84.66,84.6,84.63,31100.0,61.192,61.2065,61.1631,61.1848,31100.0
2014-11-03 13:00:00,84.63,84.67,84.6,84.62,9200.0,61.1848,61.2137,61.1631,61.1776,9200.0
2014-11-03 13:30:00,84.6,84.67,84.6,84.67,2900.0,61.1631,61.2137,61.1631,61.2137,2900.0
2014-11-03 14:00:00,84.62,84.68,84.6,84.6,24700.0,61.1776,61.221,61.1631,61.1631,24700.0
2014-11-03 14:30:00,84.68,84.73,84.61,84.69,44100.0,61.221,61.2571,61.1704,61.2282,44100.0
2014-11-03 15:00:00,84.68,84.71,84.62,84.64,13700.0,61.221,61.2427,61.1776,61.192,13700.0
2014-11-03 15:30:00,84.66,84.7,84.63,84.67,46500.0,61.2065,61.2354,61.1848,61.2137,46500.0
2014-11-04 09:30:00,84.79,84.79,84.61,84.64,30000.0,61.3005,61.3005,61.1704,61.192,30000.0
2014-11-04 10:00:00,84.65,84.75,84.65,84.71,8400.0,61.1993,61.2716,61.1993,61.2427,8400.0
2014-11-04 10:30:00,84.73,84.78,84.7,84.78,20000.0,61.2571,61.2933,61.2354,61.2933,20000.0
2014-11-04 11:00:00,84.79,84.8,84.71,84.73,7000.0,61.3005,61.3077,61.2427,61.2571,7000.0
2014-11-04 11:30:00,84.7,84.76,84.7,84.76,124300.0,61.2354,61.2788,61.2354,61.2788,124300.0
2014-11-04 12:00:00,84.77,84.77,84.7,84.73,67900.0,61.286,61.286,61.2354,61.2571,67900.0
2014-11-04 12:30:00,84.73,84.73,84.68,84.71,12600.0,61.2571,61.2571,61.221,61.2427,12600.0
2014-11-04 13:00:00,84.67,84.72,84.67,84.7,17500.0,61.2137,61.2499,61.2137,61.2354,17500.0
2014-11-04 13:30:00,84.71,84.74,84.67,84.7,16900.0,61.2427,61.2643,61.2137,61.2354,16900.0
2014-11-04 14:00:00,84.66,84.72,84.64,84.72,29700.0,61.2065,61.2499,61.192,61.2499,29700.0
2014-11-04 14:30:00,84.69,84.69,84.62,84.65,6100.0,61.2282,61.2282,61.1776,61.1993,6100.0
2014-11-04 15:00:00,84.66,84.7,84.61,84.68,44700.0,61.2065,61.2354,61.1704,61.221,44700.0
2014-11-04 15:30:00,84.68,84.7,84.63,84.64,27700.0,61.221,61.2354,61.1848,61.192,27700.0
2014-11-05 09:30:00,84.72,84.72,84.55,84.56,13100.0,61.2499,61.2499,61.127,61.1342,13100.0
2014-11-05 10:00:00,84.58,84.68,84.58,84.65,4800.0,61.1487,61.221,61.1487,61.1993,4800.0
2014-11-05 10:30:00,84.7,84.7,84.55,84.62,70800.0,61.2354,61.2354,61.127,61.1776,70800.0
2014-11-05 11:00:00,84.6,84.64,84.58,84.6,22500.0,61.1631,61.192,61.1487,61.1631,22500.0
2014-11-05 11:30:00,84.61,84.64,84.57,84.61,36500.0,61.1704,61.192,61.1414,61.1704,36500.0
2014-11-05 12:00:00,84.64,84.64,84.57,84.58,13800.0,61.192,61.192,61.1414,61.1487,13800.0
2014-11-05 12:30:00,84.59,84.65,84.58,84.64,70100.0,61.1559,61.1993,61.1487,61.192,70100.0
2014-11-05 13:00:00,84.63,84.65,84.58,84.64,6000.0,61.1848,61.1993,61.1487,61.192,6000.0
2014-11-05 13:30:00,84.64,84.65,84.63,84.65,3600.0,61.192,61.1993,61.1848,61.1993,3600.0
2014-11-05 14:00:00,84.64,84.7,84.63,84.65,29000.0,61.192,61.2354,61.1848,61.1993,29000.0
2014-11-05 14:30:00,84.66,84.69,84.62,84.67,14000.0,61.2065,61.2282,61.1776,61.2137,14000.0
2014-11-05 15:00:00,84.67,84.7,84.64,84.69,29700.0,61.2137,61.2354,61.192,61.2282,29700.0
2014-11-05 15:30:00,84.67,84.72,84.65,84.72,24700.0,61.2137,61.2499,61.1993,61.2499,24700.0
2014-11-06 09:30:00,84.62,84.66,84.54,84.64,11800.0,61.1776,61.2065,61.1197,61.192,11800.0
2014-11-06 10:00:00,84.67,84.67,84.63,84.64,5100.0,61.2137,61.2137,61.1848,61.192,5100.0
2014-11-06 10:30:00,84.65,84.66,84.58,84.61,5800.0,61.1993,61.2065,61.1487,61.1704,5800.0
2014-11-06 11:00:00,84.61,84.61,84.53,84.6,10600.0,61.1704,61.1704,61.1125,61.1631,10600.0
2014-11-06 11:30:00,84.59,84.59,84.53,84.58,19500.0,61.1559,61.1559,61.1125,61.1487,19500.0
2014-11-06 12:00:00,84.59,84.6,84.56,84.59,13300.0,61.1559,61.1631,61.1342,61.1559,13300.0
2014-11-06 12:30:00,84.57,84.6,84.51,84.52,6200.0,61.1414,61.1631,61.0981,61.1053,6200.0
2014-11-06 13:00:00,84.52,84.56,84.5,84.55,4500.0,61.1053,61.1342,61.0908,61.127,4500.0
2014-11-06 13:30:00,84.58,84.59,84.53,84.58,12500.0,61.1487,61.1559,61.1125,61.1487,12500.0
2014-11-06 14:00:00,84.57,84.61,84.54,84.56,20100.0,61.1414,61.1704,61.1197,61.1342,20100.0
2014-11-06 14:30:00,84.56,84.59,84.52,84.58,32300.0,61.1342,61.1559,61.1053,61.1487,32300.0
2014-11-06 15:00:00,84.51,84.57,84.51,84.51,16400.0,61.0981,61.1414,61.0981,61.0981,16400.0
2014-11-06 15:30:00,84.54,84.55,84.5,84.54,7700.0,61.1197,61.127,61.0908,61.1197,7700.0
2014-11-07 09:30:00,84.71,84.73,84.6,84.67,9800.0,61.2427,61.2571,61.1631,61.2137,9800.0
2014-11-07 10:00:00,84.67,84.79,84.67,84.79,225300.0,61.2137,61.3005,61.2137,61.3005,225300.0
2014-11-07 10:30:00,84.81,84.86,84.7,84.74,27900.0,61.3149,61.3511,61.2354,61.2643,27900.0
2014-11-07 11:00:00,84.71,84.82,84.71,84.78,32300.0,61.2427,61.3222,61.2427,61.2933,32300.0
2014-11-07 11:30:00,84.77,84.88,84.77,84.88,8000.0,61.286,61.3656,61.286,61.3656,8000.0
2014-11-07 12:00:00,84.87,84.88,84.8,84.87,27500.0,61.3583,61.3656,61.3077,61.3583,27500.0
2014-11-07 12:30:00,84.82,84.86,84.79,84.83,17400.0,61.3222,61.3511,61.3005,61.3294,17400.0
2014-11-07 13:00:00,84.83,84.84,84.75,84.8,14300.0,61.3294,61.3366,61.2716,61.3077,14300.0
2014-11-07 13:30:00,84.78,84.85,84.78,84.81,4100.0,61.2933,61.3439,61.2933,61.3149,4100.0
2014-11-07 14:00:00,84.84,84.87,84.81,84.86,19200.0,61.3366,61.3583,61.3149,61.3511,19200.0
2014-11-07 14:30:00,84.86,84.88,84.81,84.84,22600.0,61.3511,61.3656,61.3149,61.3366,22600.0
2014-11-07 15:00:00,84.87,84.88,84.83,84.87,11200.0,61.3583,61.3656,61.3294,61.3583,11200.0
2014-11-07 15:30:00,84.87,84.9,84.85,84.88,8100.0,61.3583,61.38,61.3439,61.3656,8100.0
2014-11-10 09:30:00,84.89,84.89,84.79,84.79,15500.0,61.3728,61.3728,61.3005,61.3005,15500.0
2014-11-10 10:00:00,84.78,84.8,84.76,84.79,12100.0,61.2933,61.3077,61.2788,61.3005,12100.0
2014-11-10 10:30:00,84.79,84.8,84.75,84.79,7000.0,61.3005,61.3077,61.2716,61.3005,7000.0
2014-11-10 11:00:00,84.77,84.79,84.73,84.76,11400.0,61.286,61.3005,61.2571,61.2788,11400.0
2014-11-10 11:30:00,84.75,84.76,84.7,84.73,12400.0,61.2716,61.2788,61.2354,61.2571,12400.0
2014-11-10 12:00:00,84.72,84.75,84.68,84.72,45100.0,61.2499,61.2716,61.221,61.2499,45100.0
2014-11-10 12:30:00,84.73,84.73,84.66,84.71,11000.0,61.2571,61.2571,61.2065,61.2427,11000.0
2014-11-10 13:00:00,84.68,84.7,84.64,84.65,6700.0,61.221,61.2354,61.192,61.1993,6700.0
2014-11-10 13:30:00,84.67,84.7,84.63,84.7,22700.0,61.2137,61.2354,61.1848,61.2354,22700.0
2014-11-10 14:00:00,84.69,84.71,84.66,84.67,15800.0,61.2282,61.2427,61.2065,61.2137,15800.0
2014-11-10 14:30:00,84.67,84.68,84.6,84.61,9600.0,61.2137,61.221,61.1631,61.1704,9600.0
2014-11-10 15:00:00,84.66,84.67,84.6,84.64,7200.0,61.2065,61.2137,61.1631,61.192,7200.0
2014-11-10 15:30:00,84.65,84.68,84.64,84.67,9100.0,61.1993,61.221,61.192,61.2137,9100.0
2014-11-11 09:30:00,84.72,84.72,84.58,84.64,8100.0,61.2499,61.2499,61.1487,61.192,8100.0
2014-11-11 10:00:00,84.67,84.67,84.57,84.57,2700.0,61.2137,61.2137,61.1414,61.1414,2700.0
2014-11-11 10:30:00,84.66,84.66,84.57,84.6,57600.0,61.2065,61.2065,61.1414,61.1631,57600.0
2014-11-11 11:00:00,84.6,84.62,84.52,84.54,18700.0,61.1631,61.1776,61.1053,61.1197,18700.0
2014-11-11 11:30:00,84.52,84.56,84.51,84.54,5500.0,61.1053,61.1342,61.0981,61.1197,5500.0
2014-11-11 12:00:00,84.55,84.57,84.51,84.55,14200.0,61.127,61.1414,61.0981,61.127,14200.0
2014-11-11 12:30:00,84.56,84.56,84.51,84.51,23700.0,61.1342,61.1342,61.0981,61.0981,23700.0
2014-11-11 13:00:00,84.55,84.64,84.51,84.56,8100.0,61.127,61.192,61.0981,61.1342,8100.0
2014-11-11 13:30:00,84.59,84.6,84.52,84.59,7200.0,61.1559,61.1631,61.1053,61.1559,7200.0
2014-11-11 14:00:00,84.58,84.63,84.55,84.56,18000.0,61.1487,61.1848,61.127,61.1342,18000.0
2014-11-11 14:30:00,84.62,84.65,84.56,84.59,4600.0,61.1776,61.1993,61.1342,61.1559,4600.0
2014-11-11 15:00:00,84.57,84.64,84.56,84.58,5200.0,61.1414,61.192,61.1342,61.1487,5200.0
2014-11-11 15:30:00,84.64,84.66,84.59,84.64,10800.0,61.192,61.2065,61.1559,61.192,10800.0
2014-11-12 09:30:00,84.82,84.87,84.68,84.81,28900.0,61.3222,61.3583,61.221,61.3149,28900.0
2014-11-12 10:00:00,84.85,84.86,84.8,84.83,3800.0,61.3439,61.3511,61.3077,61.3294,3800.0
2014-11-12 10:30:00,84.84,84.86,84.76,84.76,7000.0,61.3366,61.3511,61.2788,61.2788,7000.0
2014-11-12 11:00:00,84.81,84.81,84.75,84.75,9500.0,61.3149,61.3149,61.2716,61.2716,9500.0
2014-11-12 11:30:00,84.75,84.78,84.7,84.77,14800.0,61.2716,61.2933,61.2354,61.286,14800.0
2014-11-12 12:00:00,84.74,84.75,84.71,84.72,17500.0,61.2643,61.2716,61.2427,61.2499,17500.0
2014-11-12 12:30:00,84.73,84.75,84.64,84.64,9500.0,61.2571,61.2716,61.192,61.192,9500.0
2014-11-12 13:00:00,84.66,84.71,84.66,84.67,13800.0,61.2065,61.2427,61.2065,61.2137,13800.0
2014-11-12 13:30:00,84.71,84.71,84.6,84.63,7500.0,61.2427,61.2427,61.1631,61.1848,7500.0
2014-11-12 14:00:00,84.65,84.67,84.64,84.64,21500.0,61.1993,61.2137,61.192,61.192,21500.0
2014-11-12 14:30:00,84.61,84.69,84.61,84.68,4400.0,61.1704,61.2282,61.1704,61.221,4400.0
2014-11-12 15:00:00,84.64,84.69,84.64,84.68,14400.0,61.192,61.2282,61.192,61.221,14400.0
2014-11-12 15:30:00,84.68,84.68,84.62,84.67,15400.0,61.221,61.221,61.1776,61.2137,15400.0
2014-11-13 09:30:00,84.7,84.82,84.65,84.65,8900.0,61.2354,61.3222,61.1993,61.1993,8900.0
2014-11-13 10:00:00,84.63,84.71,84.63,84.66,9800.0,61.1848,61.2427,61.1848,61.2065,9800.0
2014-11-13 10:30:00,84.71,84.71,84.67,84.67,3600.0,61.2427,61.2427,61.2137,61.2137,3600.0
2014-11-13 11:00:00,84.72,84.74,84.69,84.73,6500.0,61.2499,61.2643,61.2282,61.2571,6500.0
2014-11-13 11:30:00,84.73,84.74,84.68,84.68,13800.0,61.2571,61.2643,61.221,61.221,13800.0
2014-11-13 12:00:00,84.69,84.72,84.67,84.72,14900.0,61.2282,61.2499,61.2137,61.2499,14900.0
2014-11-13 12:30:00,84.7,84.74,84.64,84.7,12000.0,61.2354,61.2643,61.192,61.2354,12000.0
2014-11-13 13:00:00,84.71,84.72,84.63,84.71,7500.0,61.2427,61.2499,61.1848,61.2427,7500.0
2014-11-13 13:30:00,84.73,84.75,84.69,84.73,13300.0,61.2571,61.2716,61.2282,61.2571,13300.0
2014-11-13 14:00:00,84.72,84.76,84.7,84.76,5900.0,61.2499,61.2788,61.2354,61.2788,5900.0
2014-11-13 14:30:00,84.76,84.77,84.73,84.75,19000.0,61.2788,61.286,61.2571,61.2716,19000.0
2014-11-13 15:00:00,84.71,84.77,84.7,84.71,11600.0,61.2427,61.286,61.2354,61.2427,11600.0
2014-11-13 15:30:00,84.72,84.72,84.68,84.72,14500.0,61.2499,61.2499,61.221,61.2499,14500.0
2014-11-14 09:30:00,84.72,84.72,84.56,84.62,12300.0,61.2499,61.2499,61.1342,61.1776,12300.0
2014-11-14 10:00:00,84.6,84.68,84.58,84.64,10400.0,61.1631,61.221,61.1487,61.192,10400.0
2014-11-14 10:30:00,84.64,84.67,84.59,84.64,5000.0,61.192,61.2137,61.1559,61.192,5000.0
2014-11-14 11:00:00,84.64,84.65,84.61,84.65,1500.0,61.192,61.1993,61.1704,61.1993,1500.0
2014-11-14 11:30:00,84.61,84.74,84.61,84.69,7800.0,61.1704,61.2643,61.1704,61.2282,7800.0
2014-11-14 12:00:00,84.71,84.77,84.71,84.77,3200.0,61.2427,61.286,61.2427,61.286,3200.0
2014-11-14 12:30:00,84.76,84.79,84.74,84.79,3100.0,61.2788,61.3005,61.2643,61.3005,3100.0
2014-11-14 13:00:00,84.78,84.79,84.77,84.77,3100.0,61.2933,61.3005,61.286,61.286,3100.0
2014-11-14 13:30:00,84.79,84.79,84.77,84.79,1000.0,61.3005,61.3005,61.286,61.3005,1000.0
2014-11-14 14:00:00,84.76,84.8,84.75,84.79,8500.0,61.2788,61.3077,61.2716,61.3005,8500.0
2014-11-14 14:30:00,84.75,84.85,84.72,84.82,17700.0,61.2716,61.3439,61.2499,61.3222,17700.0
2014-11-14 15:00:00,84.81,84.85,84.79,84.81,19600.0,61.3149,61.3439,61.3005,61.3149,19600.0
2014-11-14 15:30:00,84.81,84.82,84.8,84.81,16800.0,61.3149,61.3222,61.3077,61.3149,16800.0
2014-11-17 09:30:00,84.96,84.96,84.66,84.73,12300.0,61.4234,61.4234,61.2065,61.2571,12300.0
2014-11-17 10:00:00,84.73,84.78,84.63,84.72,11800.0,61.2571,61.2933,61.1848,61.2499,11800.0
2014-11-17 10:30:00,84.73,84.73,84.62,84.65,66400.0,61.2571,61.2571,61.1776,61.1993,66400.0
2014-11-17 11:00:00,84.7,84.74,84.65,84.71,11200.0,61.2354,61.2643,61.1993,61.2427,11200.0
2014-11-17 11:30:00,84.72,84.73,84.69,84.72,9000.0,61.2499,61.2571,61.2282,61.2499,9000.0
2014-11-17 12:00:00,84.69,84.74,84.68,84.73,4600.0,61.2282,61.2643,61.221,61.2571,4600.0
2014-11-17 12:30:00,84.73,84.76,84.66,84.69,14900.0,61.2571,61.2788,61.2065,61.2282,14900.0
2014-11-17 13:00:00,84.72,84.76,84.69,84.74,11500.0,61.2499,61.2788,61.2282,61.2643,11500.0
2014-11-17 13:30:00,84.73,84.75,84.68,84.7,16400.0,61.2571,61.2716,61.221,61.2354,16400.0
2014-11-17 14:00:00,84.72,84.76,84.67,84.71,6700.0,61.2499,61.2788,61.2137,61.2427,6700.0
2014-11-17 14:30:00,84.74,84.75,84.71,84.72,12200.0,61.2643,61.2716,61.2427,61.2499,12200.0
2014-11-17 15:00:00,84.73,84.74,84.7,84.73,16700.0,61.2571,61.2643,61.2354,61.2571,16700.0
2014-11-17 15:30:00,84.73,84.74,84.69,84.72,17400.0,61.2571,61.2643,61.2282,61.2499,17400.0
2014-11-18 09:30:00,84.82,84.83,84.69,84.78,12300.0,61.3222,61.3294,61.2282,61.2933,12300.0
2014-11-18 10:00:00,84.77,84.83,84.76,84.79,10500.0,61.286,61.3294,61.2788,61.3005,10500.0
2014-11-18 10:30:00,84.78,84.82,84.76,84.76,10400.0,61.2933,61.3222,61.2788,61.2788,10400.0
2014-11-18 11:00:00,84.8,84.81,84.75,84.76,8900.0,61.3077,61.3149,61.2716,61.2788,8900.0
2014-11-18 11:30:00,84.75,84.8,84.71,84.78,36400.0,61.2716,61.3077,61.2427,61.2933,36400.0
2014-11-18 12:00:00,84.79,84.79,84.76,84.76,4600.0,61.3005,61.3005,61.2788,61.2788,4600.0
2014-11-18 12:30:00,84.77,84.78,84.76,84.76,7000.0,61.286,61.2933,61.2788,61.2788,7000.0
2014-11-18 13:00:00,84.76,84.81,84.76,84.8,15800.0,61.2788,61.3149,61.2788,61.3077,15800.0
2014-11-18 13:30:00,84.79,84.83,84.78,84.81,20200.0,61.3005,61.3294,61.2933,61.3149,20200.0
2014-11-18 14:00:00,84.8,84.83,84.79,84.83,34300.0,61.3077,61.3294,61.3005,61.3294,34300.0
2014-11-18 14:30:00,84.82,84.84,84.8,84.84,20400.0,61.3222,61.3366,61.3077,61.3366,20400.0
2014-11-18 15:00:00,84.83,84.84,84.79,84.82,13000.0,61.3294,61.3366,61.3005,61.3222,13000.0
2014-11-18 15:30:00,84.82,84.84,84.8,84.83,9100.0,61.3222,61.3366,61.3077,61.3294,9100.0
2014-11-19 09:30:00,84.6,84.65,84.59,84.65,31100.0,61.1631,61.1993,61.1559,61.1993,31100.0
2014-11-19 10:00:00,84.65,84.67,84.61,84.62,10000.0,61.1993,61.2137,61.1704,61.1776,10000.0
2014-11-19 10:30:00,84.62,84.65,84.58,84.59,10700.0,61.1776,61.1993,61.1487,61.1559,10700.0
2014-11-19 11:00:00,84.59,84.65,84.59,84.61,80200.0,61.1559,61.1993,61.1559,61.1704,80200.0
2014-11-19 11:30:00,84.63,84.67,84.59,84.6,35000.0,61.1848,61.2137,61.1559,61.1631,35000.0
2014-11-19 12:00:00,84.61,84.63,84.6,84.63,5000.0,61.1704,61.1848,61.1631,61.1848,5000.0
2014-11-19 12:30:00,84.6,84.66,84.6,84.66,27800.0,61.1631,61.2065,61.1631,61.2065,27800.0
2014-11-19 13:00:00,84.66,84.71,84.66,84.69,20500.0,61.2065,61.2427,61.2065,61.2282,20500.0
2014-11-19 13:30:00,84.72,84.73,84.66,84.72,33500.0,61.2499,61.2571,61.2065,61.2499,33500.0
2014-11-19 14:00:00,84.72,84.88,84.69,84.79,63400.0,61.2499,61.3656,61.2282,61.3005,63400.0
2014-11-19 14:30:00,84.72,84.77,84.62,84.67,4400.0,61.2499,61.286,61.1776,61.2137,4400.0
2014-11-19 15:00:00,84.68,84.74,84.63,84.65,17100.0,61.221,61.2643,61.1848,61.1993,17100.0
2014-11-19 15:30:00,84.65,84.69,84.63,84.67,36900.0,61.1993,61.2282,61.1848,61.2137,36900.0
2014-11-20 09:30:00,84.89,84.92,84.85,84.88,42000.0,61.3728,61.3945,61.3439,61.3656,42000.0
2014-11-20 10:00:00,84.87,84.87,84.7,84.75,8100.0,61.3583,61.3583,61.2354,61.2716,8100.0
2014-11-20 10:30:00,84.74,84.77,84.68,84.68,7700.0,61.2643,61.286,61.221,61.221,7700.0
2014-11-20 11:00:00,84.71,84.74,84.58,84.72,13400.0,61.2427,61.2643,61.1487,61.2499,13400.0
2014-11-20 11:30:00,84.72,84.75,84.68,84.73,12100.0,61.2499,61.2716,61.221,61.2571,12100.0
2014-11-20 12:00:00,84.74,84.75,84.7,84.71,3400.0,61.2643,61.2716,61.2354,61.2427,3400.0
2014-11-20 12:30:00,84.72,84.73,84.69,84.69,25200.0,61.2499,61.2571,61.2282,61.2282,25200.0
2014-11-20 13:00:00,84.69,84.78,84.69,84.77,14800.0,61.2282,61.2933,61.2282,61.286,14800.0
2014-11-20 13:30:00,84.76,84.78,84.74,84.77,9000.0,61.2788,61.2933,61.2643,61.286,9000.0
2014-11-20 14:00:00,84.76,84.78,84.72,84.75,24800.0,61.2788,61.2933,61.2499,61.2716,24800.0
2014-11-20 14:30:00,84.75,84.78,84.72,84.78,11000.0,61.2716,61.2933,61.2499,61.2933,11000.0
2014-11-20 15:00:00,84.76,84.78,84.75,84.76,11900.0,61.2788,61.2933,61.2716,61.2788,11900.0
2014-11-20 15:30:00,84.76,84.78,84.75,84.77,14700.0,61.2788,61.2933,61.2716,61.286,14700.0
2014-11-21 09:30:00,84.83,84.89,84.67,84.88,9400.0,61.3294,61.3728,61.2137,61.3656,9400.0
2014-11-21 10:00:00,84.87,84.87,84.82,84.86,7100.0,61.3583,61.3583,61.3222,61.3511,7100.0
2014-11-21 10:30:00,84.86,84.86,84.82,84.85,6500.0,61.3511,61.3511,61.3222,61.3439,6500.0
2014-11-21 11:00:00,84.85,84.92,84.84,84.89,16000.0,61.3439,61.3945,61.3366,61.3728,16000.0
2014-11-21 11:30:00,84.86,84.92,84.86,84.91,49900.0,61.3511,61.3945,61.3511,61.3872,49900.0
2014-11-21 12:00:00,84.89,84.93,84.85,84.91,20800.0,61.3728,61.4017,61.3439,61.3872,20800.0
2014-11-21 12:30:00,84.92,84.93,84.88,84.88,16800.0,61.3945,61.4017,61.3656,61.3656,16800.0
2014-11-21 13:00:00,84.93,84.94,84.87,84.92,36200.0,61.4017,61.4089,61.3583,61.3945,36200.0
2014-11-21 13:30:00,84.93,84.95,84.9,84.92,7500.0,61.4017,61.4162,61.38,61.3945,7500.0
2014-11-21 14:00:00,84.92,84.93,84.9,84.92,23400.0,61.3945,61.4017,61.38,61.3945,23400.0
2014-11-21 14:30:00,84.92,84.95,84.9,84.94,17000.0,61.3945,61.4162,61.38,61.4089,17000.0
2014-11-21 15:00:00,84.95,84.95,84.92,84.94,6700.0,61.4162,61.4162,61.3945,61.4089,6700.0
2014-11-21 15:30:00,84.95,84.98,84.93,84.96,12600.0,61.4162,61.4379,61.4017,61.4234,12600.0
2014-11-24 09:30:00,84.82,84.9,84.81,84.83,20900.0,61.3222,61.38,61.3149,61.3294,20900.0
2014-11-24 10:00:00,84.84,84.9,84.84,84.89,28600.0,61.3366,61.38,61.3366,61.3728,28600.0
2014-11-24 10:30:00,84.91,84.96,84.83,84.88,10900.0,61.3872,61.4234,61.3294,61.3656,10900.0
2014-11-24 11:00:00,84.89,84.91,84.86,84.9,14100.0,61.3728,61.3872,61.3511,61.38,14100.0
2014-11-24 11:30:00,84.91,84.91,84.88,84.91,18500.0,61.3872,61.3872,61.3656,61.3872,18500.0
2014-11-24 12:00:00,84.91,84.93,84.88,84.91,9700.0,61.3872,61.4017,61.3656,61.3872,9700.0
2014-11-24 12:30:00,84.9,84.95,84.88,84.93,25600.0,61.38,61.4162,61.3656,61.4017,25600.0
2014-11-24 13:00:00,84.92,85.0,84.92,84.98,18200.0,61.3945,61.4523,61.3945,61.4379,18200.0
2014-11-24 13:30:00,84.99,85.02,84.96,85.02,64200.0,61.4451,61.4668,61.4234,61.4668,64200.0
2014-11-24 14:00:00,85.01,85.05,85.0,85.02,51000.0,61.4595,61.4885,61.4523,61.4668,51000.0
2014-11-24 14:30:00,85.01,85.05,84.98,85.01,21000.0,61.4595,61.4885,61.4379,61.4595,21000.0
2014-11-24 15:00:00,85.0,85.02,84.97,84.98,15300.0,61.4523,61.4668,61.4306,61.4379,15300.0
2014-11-24 15:30:00,84.98,85.04,84.98,85.03,23900.0,61.4379,61.4812,61.4379,61.474,23900.0
2014-11-25 09:30:00,85.0,85.09,85.0,85.05,11200.0,61.4523,61.5174,61.4523,61.4885,11200.0
2014-11-25 10:00:00,85.08,85.12,85.03,85.06,19400.0,61.5101,61.5391,61.474,61.4957,19400.0
2014-11-25 10:30:00,85.06,85.07,85.03,85.05,9600.0,61.4957,61.5029,61.474,61.4885,9600.0
2014-11-25 11:00:00,85.05,85.07,85.03,85.04,18900.0,61.4885,61.5029,61.474,61.4812,18900.0
2014-11-25 11:30:00,85.04,85.07,85.03,85.06,14000.0,61.4812,61.5029,61.474,61.4957,14000.0
2014-11-25 12:00:00,85.06,85.1,85.04,85.07,43200.0,61.4957,61.5246,61.4812,61.5029,43200.0
2014-11-25 12:30:00,85.07,85.08,85.05,85.07,23000.0,61.5029,61.5101,61.4885,61.5029,23000.0
2014-11-25 13:00:00,85.06,85.18,85.05,85.17,9400.0,61.4957,61.5824,61.4885,61.5752,9400.0
2014-11-25 13:30:00,85.14,85.17,85.12,85.17,21700.0,61.5535,61.5752,61.5391,61.5752,21700.0
2014-11-25 14:00:00,85.16,85.22,85.15,85.21,30900.0,61.568,61.6114,61.5608,61.6041,30900.0
2014-11-25 14:30:00,85.2,85.26,85.19,85.24,11800.0,61.5969,61.6403,61.5897,61.6258,11800.0
2014-11-25 15:00:00,85.26,85.27,85.23,85.26,14700.0,61.6403,61.6475,61.6186,61.6403,14700.0
2014-11-25 15:30:00,85.24,85.27,85.23,85.26,13900.0,61.6258,61.6475,61.6186,61.6403,13900.0
2014-11-26 09:30:00,85.38,85.42,85.33,85.41,32600.0,61.727,61.756,61.6909,61.7487,32600.0
2014-11-26 10:00:00,85.41,85.42,85.38,85.39,5100.0,61.7487,61.756,61.727,61.7343,5100.0
2014-11-26 10:30:00,85.4,85.43,85.36,85.43,4400.0,61.7415,61.7632,61.7126,61.7632,4400.0
2014-11-26 11:00:00,85.44,85.46,85.41,85.41,22700.0,61.7704,61.7849,61.7487,61.7487,22700.0
2014-11-26 11:30:00,85.42,85.43,85.32,85.35,37000.0,61.756,61.7632,61.6837,61.7054,37000.0
2014-11-26 12:00:00,85.4,85.42,85.35,85.39,19700.0,61.7415,61.756,61.7054,61.7343,19700.0
2014-11-26 12:30:00,85.41,85.41,85.37,85.4,1800.0,61.7487,61.7487,61.7198,61.7415,1800.0
2014-11-26 13:00:00,85.37,85.43,85.36,85.39,22900.0,61.7198,61.7632,61.7126,61.7343,22900.0
2014-11-26 13:30:00,85.41,85.42,85.37,85.39,10800.0,61.7487,61.756,61.7198,61.7343,10800.0
2014-11-26 14:00:00,85.42,85.44,85.39,85.41,7100.0,61.756,61.7704,61.7343,61.7487,7100.0
2014-11-26 14:30:00,85.43,85.47,85.4,85.45,26500.0,61.7632,61.7921,61.7415,61.7776,26500.0
2014-11-26 15:00:00,85.45,85.45,85.41,85.44,6100.0,61.7776,61.7776,61.7487,61.7704,6100.0
2014-11-26 15:30:00,85.44,85.44,85.39,85.42,20100.0,61.7704,61.7704,61.7343,61.756,20100.0
2014-11-28 09:30:00,85.45,85.5,85.45,85.47,9500.0,61.7776,61.8138,61.7776,61.7921,9500.0
2014-11-28 10:00:00,85.48,85.52,85.48,85.51,10700.0,61.7993,61.8283,61.7993,61.821,10700.0
2014-11-28 10:30:00,85.51,85.52,85.48,85.49,5800.0,61.821,61.8283,61.7993,61.8066,5800.0
2014-11-28 11:00:00,85.49,85.51,85.48,85.5,21200.0,61.8066,61.821,61.7993,61.8138,21200.0
2014-11-28 11:30:00,85.48,85.53,85.47,85.49,8400.0,61.7993,61.8355,61.7921,61.8066,8400.0
2014-11-28 12:00:00,85.5,85.53,85.49,85.5,41000.0,61.8138,61.8355,61.8066,61.8138,41000.0
2014-11-28 12:30:00,85.5,85.55,85.49,85.55,8200.0,61.8138,61.8499,61.8066,61.8499,8200.0
2014-12-01 09:30:00,85.54,85.54,85.46,85.5,19300.0,61.9819,61.9819,61.924,61.9529,19300.0
2014-12-01 10:00:00,85.53,85.53,85.42,85.44,20400.0,61.9747,61.9747,61.895,61.9095,20400.0
2014-12-01 10:30:00,85.42,85.46,85.39,85.42,19600.0,61.895,61.924,61.8732,61.895,19600.0
2014-12-01 11:00:00,85.41,85.42,85.31,85.37,24700.0,61.8877,61.895,61.8153,61.8587,24700.0
2014-12-01 11:30:00,85.38,85.39,85.33,85.33,51000.0,61.866,61.8732,61.8298,61.8298,51000.0
2014-12-01 12:00:00,85.37,85.39,85.3,85.35,40900.0,61.8587,61.8732,61.808,61.8443,40900.0
2014-12-01 12:30:00,85.31,85.37,85.27,85.28,8400.0,61.8153,61.8587,61.7863,61.7935,8400.0
2014-12-01 13:00:00,85.29,85.34,85.25,85.33,17800.0,61.8008,61.837,61.7718,61.8298,17800.0
2014-12-01 13:30:00,85.28,85.33,85.25,85.27,7400.0,61.7935,61.8298,61.7718,61.7863,7400.0
2014-12-01 14:00:00,85.26,85.29,85.19,85.28,42200.0,61.779,61.8008,61.7283,61.7935,42200.0
2014-12-01 14:30:00,85.3,85.3,85.23,85.26,10400.0,61.808,61.808,61.7573,61.779,10400.0
2014-12-01 15:00:00,85.2,85.27,85.2,85.23,7800.0,61.7356,61.7863,61.7356,61.7573,7800.0
2014-12-01 15:30:00,85.26,85.26,85.21,85.23,9400.0,61.779,61.779,61.7428,61.7573,9400.0
2014-12-02 09:30:00,84.96,85.02,84.89,84.9,21200.0,61.5617,61.6051,61.5109,61.5182,21200.0
2014-12-02 10:00:00,84.9,84.94,84.87,84.92,12900.0,61.5182,61.5472,61.4964,61.5327,12900.0
2014-12-02 10:30:00,84.9,84.91,84.86,84.91,10600.0,61.5182,61.5254,61.4892,61.5254,10600.0
2014-12-02 11:00:00,84.92,84.93,84.87,84.91,31600.0,61.5327,61.5399,61.4964,61.5254,31600.0
2014-12-02 11:30:00,84.91,84.97,84.9,84.94,15800.0,61.5254,61.5689,61.5182,61.5472,15800.0
2014-12-02 12:00:00,84.96,84.99,84.94,84.95,67200.0,61.5617,61.5834,61.5472,61.5544,67200.0
2014-12-02 12:30:00,84.96,84.96,84.88,84.93,46500.0,61.5617,61.5617,61.5037,61.5399,46500.0
2014-12-02 13:00:00,84.93,84.95,84.88,84.94,38100.0,61.5399,61.5544,61.5037,61.5472,38100.0
2014-12-02 13:30:00,84.94,84.95,84.91,84.93,12900.0,61.5472,61.5544,61.5254,61.5399,12900.0
2014-12-02 14:00:00,84.92,84.94,84.91,84.92,7100.0,61.5327,61.5472,61.5254,61.5327,7100.0
2014-12-02 14:30:00,84.91,84.94,84.89,84.9,15100.0,61.5254,61.5472,61.5109,61.5182,15100.0
2014-12-02 15:00:00,84.89,84.93,84.88,84.92,10000.0,61.5109,61.5399,61.5037,61.5327,10000.0
2014-12-02 15:30:00,84.92,84.93,84.89,84.9,14200.0,61.5327,61.5399,61.5109,61.5182,14200.0
2014-12-03 09:30:00,84.91,84.94,84.82,84.94,8500.0,61.5254,61.5472,61.4602,61.5472,8500.0
2014-12-03 10:00:00,84.89,84.94,84.82,84.92,5300.0,61.5109,61.5472,61.4602,61.5327,5300.0
2014-12-03 10:30:00,84.94,84.99,84.89,84.93,29400.0,61.5472,61.5834,61.5109,61.5399,29400.0
2014-12-03 11:00:00,84.93,84.94,84.88,84.9,6400.0,61.5399,61.5472,61.5037,61.5182,6400.0
2014-12-03 11:30:00,84.92,84.96,84.86,84.94,122700.0,61.5327,61.5617,61.4892,61.5472,122700.0
2014-12-03 12:00:00,84.93,84.94,84.86,84.94,7900.0,61.5399,61.5472,61.4892,61.5472,7900.0
2014-12-03 12:30:00,84.94,84.94,84.87,84.91,5100.0,61.5472,61.5472,61.4964,61.5254,5100.0
2014-12-03 13:00:00,84.9,84.96,84.88,84.91,31500.0,61.5182,61.5617,61.5037,61.5254,31500.0
2014-12-03 13:30:00,84.92,84.93,84.89,84.92,7700.0,61.5327,61.5399,61.5109,61.5327,7700.0
2014-12-03 14:00:00,84.93,84.99,84.9,84.98,14000.0,61.5399,61.5834,61.5182,61.5762,14000.0
2014-12-03 14:30:00,84.98,85.0,84.94,84.95,25600.0,61.5762,61.5906,61.5472,61.5544,25600.0
2014-12-03 15:00:00,84.98,84.98,84.94,84.94,17900.0,61.5762,61.5762,61.5472,61.5472,17900.0
2014-12-03 15:30:00,84.97,84.99,84.94,84.97,10900.0,61.5689,61.5834,61.5472,61.5689,10900.0
2014-12-04 09:30:00,84.98,85.05,84.89,85.04,12800.0,61.5762,61.6269,61.5109,61.6196,12800.0
2014-12-04 10:00:00,85.06,85.07,84.99,85.05,7200.0,61.6341,61.6414,61.5834,61.6269,7200.0
2014-12-04 10:30:00,85.06,85.09,85.02,85.05,6100.0,61.6341,61.6559,61.6051,61.6269,6100.0
2014-12-04 11:00:00,85.06,85.1,85.01,85.07,6200.0,61.6341,61.6631,61.5979,61.6414,6200.0
2014-12-04 11:30:00,85.07,85.08,84.98,85.04,63400.0,61.6414,61.6486,61.5762,61.6196,63400.0
2014-12-04 12:00:00,85.06,85.06,85.0,85.01,10400.0,61.6341,61.6341,61.5906,61.5979,10400.0
2014-12-04 12:30:00,85.04,85.06,84.98,85.05,118700.0,61.6196,61.6341,61.5762,61.6269,118700.0
2014-12-04 13:00:00,85.03,85.08,84.98,85.06,17500.0,61.6124,61.6486,61.5762,61.6341,17500.0
2014-12-04 13:30:00,85.06,85.09,85.05,85.05,12800.0,61.6341,61.6559,61.6269,61.6269,12800.0
2014-12-04 14:00:00,85.07,85.09,85.04,85.06,14500.0,61.6414,61.6559,61.6196,61.6341,14500.0
2014-12-04 14:30:00,85.05,85.11,85.05,85.08,9100.0,61.6269,61.6704,61.6269,61.6486,9100.0
2014-12-04 15:00:00,85.11,85.14,85.09,85.14,18800.0,61.6704,61.6921,61.6559,61.6921,18800.0
2014-12-04 15:30:00,85.14,85.17,85.12,85.17,38200.0,61.6921,61.7138,61.6776,61.7138,38200.0
2014-12-05 09:30:00,84.87,84.92,84.71,84.73,20200.0,61.4964,61.5327,61.3805,61.395,20200.0
2014-12-05 10:00:00,84.73,84.8,84.73,84.75,24500.0,61.395,61.4457,61.395,61.4095,24500.0
2014-12-05 10:30:00,84.75,84.75,84.69,84.73,5800.0,61.4095,61.4095,61.366,61.395,5800.0
2014-12-05 11:00:00,84.73,84.75,84.62,84.62,14200.0,61.395,61.4095,61.3153,61.3153,14200.0
2014-12-05 11:30:00,84.64,84.73,84.63,84.67,8000.0,61.3298,61.395,61.3225,61.3515,8000.0
2014-12-05 12:00:00,84.68,84.76,84.62,84.62,58400.0,61.3588,61.4167,61.3153,61.3153,58400.0
2014-12-05 12:30:00,84.68,84.68,84.53,84.62,17300.0,61.3588,61.3588,61.2501,61.3153,17300.0
2014-12-05 13:00:00,84.59,84.71,84.59,84.71,10300.0,61.2936,61.3805,61.2936,61.3805,10300.0
2014-12-05 13:30:00,84.67,84.71,84.64,84.66,9300.0,61.3515,61.3805,61.3298,61.3443,9300.0
2014-12-05 14:00:00,84.64,84.71,84.64,84.66,7700.0,61.3298,61.3805,61.3298,61.3443,7700.0
2014-12-05 14:30:00,84.67,84.71,84.65,84.71,13600.0,61.3515,61.3805,61.337,61.3805,13600.0
2014-12-05 15:00:00,84.68,84.72,84.68,84.71,11400.0,61.3588,61.3878,61.3588,61.3805,11400.0
2014-12-05 15:30:00,84.7,84.72,84.7,84.7,15800.0,61.3733,61.3878,61.3733,61.3733,15800.0
2014-12-08 09:30:00,84.71,84.71,84.62,84.67,26500.0,61.3805,61.3805,61.3153,61.3515,26500.0
2014-12-08 10:00:00,84.68,84.69,84.67,84.68,9800.0,61.3588,61.366,61.3515,61.3588,9800.0
2014-12-08 10:30:00,84.68,84.7,84.67,84.69,29200.0,61.3588,61.3733,61.3515,61.366,29200.0
2014-12-08 11:00:00,84.69,84.69,84.66,84.69,8800.0,61.366,61.366,61.3443,61.366,8800.0
2014-12-08 11:30:00,84.69,84.75,84.67,84.7,13000.0,61.366,61.4095,61.3515,61.3733,13000.0
2014-12-08 12:00:00,84.69,84.75,84.67,84.69,7900.0,61.366,61.4095,61.3515,61.366,7900.0
2014-12-08 12:30:00,84.73,84.73,84.69,84.72,3900.0,61.395,61.395,61.366,61.3878,3900.0
2014-12-08 13:00:00,84.72,84.77,84.7,84.77,78300.0,61.3878,61.424,61.3733,61.424,78300.0
2014-12-08 13:30:00,84.77,84.83,84.74,84.8,53500.0,61.424,61.4675,61.4023,61.4457,53500.0
2014-12-08 14:00:00,84.79,84.94,84.79,84.87,7500.0,61.4385,61.5472,61.4385,61.4964,7500.0
2014-12-08 14:30:00,84.89,84.93,84.86,84.92,113900.0,61.5109,61.5399,61.4892,61.5327,113900.0
2014-12-08 15:00:00,84.92,84.93,84.88,84.9,153100.0,61.5327,61.5399,61.5037,61.5182,153100.0
2014-12-08 15:30:00,84.91,84.94,84.86,84.91,642100.0,61.5254,61.5472,61.4892,61.5254,642100.0
2014-12-09 09:30:00,85.07,85.18,85.02,85.03,19500.0,61.6414,61.7211,61.6051,61.6124,19500.0
2014-12-09 10:00:00,85.0,85.11,85.0,85.11,5900.0,61.5906,61.6704,61.5906,61.6704,5900.0
2014-12-09 10:30:00,85.09,85.19,85.08,85.15,16400.0,61.6559,61.7283,61.6486,61.6993,16400.0
2014-12-09 11:00:00,85.14,85.14,85.06,85.08,9600.0,61.6921,61.6921,61.6341,61.6486,9600.0
2014-12-09 11:30:00,85.09,85.12,85.04,85.08,47700.0,61.6559,61.6776,61.6196,61.6486,47700.0
2014-12-09 12:00:00,85.12,85.13,85.07,85.1,16600.0,61.6776,61.6848,61.6414,61.6631,16600.0
2014-12-09 12:30:00,85.08,85.11,85.06,85.09,10100.0,61.6486,61.6704,61.6341,61.6559,10100.0
2014-12-09 13:00:00,85.09,85.1,84.98,84.99,12800.0,61.6559,61.6631,61.5762,61.5834,12800.0
2014-12-09 13:30:00,85.0,85.01,84.95,85.01,18000.0,61.5906,61.5979,61.5544,61.5979,18000.0
2014-12-09 14:00:00,85.03,85.03,84.93,85.0,22100.0,61.6124,61.6124,61.5399,61.5906,22100.0
2014-12-09 14:30:00,84.99,85.03,84.99,85.01,4900.0,61.5834,61.6124,61.5834,61.5979,4900.0
2014-12-09 15:00:00,85.02,85.08,85.0,85.05,11500.0,61.6051,61.6486,61.5906,61.6269,11500.0
2014-12-09 15:30:00,85.02,85.08,85.02,85.05,247900.0,61.6051,61.6486,61.6051,61.6269,247900.0
2014-12-10 09:30:00,85.1,85.11,85.01,85.11,15600.0,61.6631,61.6704,61.5979,61.6704,15600.0
2014-12-10 10:00:00,85.11,85.14,85.08,85.11,78200.0,61.6704,61.6921,61.6486,61.6704,78200.0
2014-12-10 10:30:00,85.12,85.21,85.11,85.15,22400.0,61.6776,61.7428,61.6704,61.6993,22400.0
2014-12-10 11:00:00,85.12,85.21,85.07,85.13,48900.0,61.6776,61.7428,61.6414,61.6848,48900.0
2014-12-10 11:30:00,85.13,85.19,85.1,85.17,15400.0,61.6848,61.7283,61.6631,61.7138,15400.0
2014-12-10 12:00:00,85.17,85.19,85.11,85.14,72300.0,61.7138,61.7283,61.6704,61.6921,72300.0
2014-12-10 12:30:00,85.16,85.16,85.07,85.08,8200.0,61.7066,61.7066,61.6414,61.6486,8200.0
2014-12-10 13:00:00,85.13,85.19,85.09,85.17,3500.0,61.6848,61.7283,61.6559,61.7138,3500.0
2014-12-10 13:30:00,85.18,85.24,85.13,85.23,6400.0,61.7211,61.7645,61.6848,61.7573,6400.0
2014-12-10 14:00:00,85.24,85.25,85.17,85.2,19500.0,61.7645,61.7718,61.7138,61.7356,19500.0
2014-12-10 14:30:00,85.19,85.28,85.19,85.27,11400.0,61.7283,61.7935,61.7283,61.7863,11400.0
2014-12-10 15:00:00,85.29,85.34,85.25,85.31,11600.0,61.8008,61.837,61.7718,61.8153,11600.0
2014-12-10 15:30:00,85.24,85.33,85.24,85.27,24200.0,61.7645,61.8298,61.7645,61.7863,24200.0
2014-12-11 09:30:00,85.19,85.24,85.1,85.21,14400.0,61.7283,61.7645,61.6631,61.7428,14400.0
2014-12-11 10:00:00,85.22,85.22,85.09,85.17,64000.0,61.7501,61.7501,61.6559,61.7138,64000.0
2014-12-11 10:30:00,85.16,85.16,85.05,85.08,27800.0,61.7066,61.7066,61.6269,61.6486,27800.0
2014-12-11 11:00:00,85.08,85.1,85.02,85.08,23300.0,61.6486,61.6631,61.6051,61.6486,23300.0
2014-12-11 11:30:00,85.07,85.08,85.0,85.07,69700.0,61.6414,61.6486,61.5906,61.6414,69700.0
2014-12-11 12:00:00,85.06,85.06,84.96,85.02,15700.0,61.6341,61.6341,61.5617,61.6051,15700.0
2014-12-11 12:30:00,85.02,85.06,84.98,85.02,8100.0,61.6051,61.6341,61.5762,61.6051,8100.0
2014-12-11 13:00:00,85.01,85.1,84.98,85.05,52500.0,61.5979,61.6631,61.5762,61.6269,52500.0
2014-12-11 13:30:00,85.08,85.08,84.98,85.07,32900.0,61.6486,61.6486,61.5762,61.6414,32900.0
2014-12-11 14:00:00,85.09,85.19,85.03,85.17,34800.0,61.6559,61.7283,61.6124,61.7138,34800.0
2014-12-11 14:30:00,85.19,85.2,85.13,85.14,23600.0,61.7283,61.7356,61.6848,61.6921,23600.0
2014-12-11 15:00:00,85.17,85.17,85.08,85.1,25000.0,61.7138,61.7138,61.6486,61.6631,25000.0
2014-12-11 15:30:00,85.1,85.17,85.08,85.15,18600.0,61.6631,61.7138,61.6486,61.6993,18600.0
2014-12-12 09:30:00,85.37,85.39,85.22,85.28,49200.0,61.8587,61.8732,61.7501,61.7935,49200.0
2014-12-12 10:00:00,85.28,85.37,85.23,85.35,5200.0,61.7935,61.8587,61.7573,61.8443,5200.0
2014-12-12 10:30:00,85.37,85.5,85.31,85.5,6300.0,61.8587,61.9529,61.8153,61.9529,6300.0
2014-12-12 11:00:00,85.47,85.59,85.47,85.52,21400.0,61.9312,62.0182,61.9312,61.9674,21400.0
2014-12-12 11:30:00,85.51,85.55,85.46,85.52,12400.0,61.9602,61.9892,61.924,61.9674,12400.0
2014-12-12 12:00:00,85.57,85.61,85.48,85.51,8900.0,62.0037,62.0326,61.9385,61.9602,8900.0
2014-12-12 12:30:00,85.53,85.56,85.5,85.51,101500.0,61.9747,61.9964,61.9529,61.9602,101500.0
2014-12-12 13:00:00,85.56,85.57,85.47,85.5,27800.0,61.9964,62.0037,61.9312,61.9529,27800.0
2014-12-12 13:30:00,85.51,85.56,85.49,85.51,6900.0,61.9602,61.9964,61.9457,61.9602,6900.0
2014-12-12 14:00:00,85.54,85.56,85.46,85.5,21600.0,61.9819,61.9964,61.924,61.9529,21600.0
2014-12-12 14:30:00,85.51,85.52,85.47,85.52,9600.0,61.9602,61.9674,61.9312,61.9674,9600.0
2014-12-12 15:00:00,85.48,85.56,85.47,85.54,14200.0,61.9385,61.9964,61.9312,61.9819,14200.0
2014-12-12 15:30:00,85.56,85.6,85.51,85.58,23100.0,61.9964,62.0254,61.9602,62.0109,23100.0
2014-12-15 09:30:00,85.34,85.39,85.19,85.31,33600.0,61.837,61.8732,61.7283,61.8153,33600.0
2014-12-15 10:00:00,85.32,85.42,85.24,85.36,11500.0,61.8225,61.895,61.7645,61.8515,11500.0
2014-12-15 10:30:00,85.36,85.36,85.23,85.23,124000.0,61.8515,61.8515,61.7573,61.7573,124000.0
2014-12-15 11:00:00,85.29,85.38,85.25,85.36,20100.0,61.8008,61.866,61.7718,61.8515,20100.0
2014-12-15 11:30:00,85.36,85.44,85.3,85.44,124600.0,61.8515,61.9095,61.808,61.9095,124600.0
2014-12-15 12:00:00,85.4,85.43,85.34,85.38,66100.0,61.8805,61.9022,61.837,61.866,66100.0
2014-12-15 12:30:00,85.34,85.4,85.33,85.33,28400.0,61.837,61.8805,61.8298,61.8298,28400.0
2014-12-15 13:00:00,85.33,85.41,85.33,85.33,9000.0,61.8298,61.8877,61.8298,61.8298,9000.0
2014-12-15 13:30:00,85.39,85.4,85.26,85.32,36700.0,61.8732,61.8805,61.779,61.8225,36700.0
2014-12-15 14:00:00,85.29,85.33,85.26,85.26,18700.0,61.8008,61.8298,61.779,61.779,18700.0
2014-12-15 14:30:00,85.3,85.36,85.25,85.3,31300.0,61.808,61.8515,61.7718,61.808,31300.0
2014-12-15 15:00:00,85.3,85.34,85.25,85.31,37200.0,61.808,61.837,61.7718,61.8153,37200.0
2014-12-15 15:30:00,85.27,85.32,85.25,85.25,19600.0,61.7863,61.8225,61.7718,61.7718,19600.0
2014-12-16 09:30:00,85.53,85.53,85.36,85.39,33200.0,61.9747,61.9747,61.8515,61.8732,33200.0
2014-12-16 10:00:00,85.4,85.53,85.38,85.47,10600.0,61.8805,61.9747,61.866,61.9312,10600.0
2014-12-16 10:30:00,85.44,85.44,85.31,85.31,12600.0,61.9095,61.9095,61.8153,61.8153,12600.0
2014-12-16 11:00:00,85.29,85.41,85.19,85.3,113200.0,61.8008,61.8877,61.7283,61.808,113200.0
2014-12-16 11:30:00,85.28,85.43,85.22,85.39,10500.0,61.7935,61.9022,61.7501,61.8732,10500.0
2014-12-16 12:00:00,85.44,85.45,85.34,85.41,3500.0,61.9095,61.9167,61.837,61.8877,3500.0
2014-12-16 12:30:00,85.41,85.43,85.35,85.42,10400.0,61.8877,61.9022,61.8443,61.895,10400.0
2014-12-16 13:00:00,85.37,85.49,85.36,85.4,8500.0,61.8587,61.9457,61.8515,61.8805,8500.0
2014-12-16 13:30:00,85.46,85.5,85.34,85.34,6200.0,61.924,61.9529,61.837,61.837,6200.0
2014-12-16 14:00:00,85.44,85.45,85.33,85.43,21300.0,61.9095,61.9167,61.8298,61.9022,21300.0
2014-12-16 14:30:00,85.42,85.45,85.39,85.44,7600.0,61.895,61.9167,61.8732,61.9095,7600.0
2014-12-16 15:00:00,85.44,85.48,85.4,85.47,12900.0,61.9095,61.9385,61.8805,61.9312,12900.0
2014-12-16 15:30:00,85.48,85.52,85.44,85.48,19500.0,61.9385,61.9674,61.9095,61.9385,19500.0
2014-12-17 09:30:00,85.4,85.59,85.39,85.49,15700.0,61.8805,62.0182,61.8732,61.9457,15700.0
2014-12-17 10:00:00,85.49,85.52,85.41,85.49,4300.0,61.9457,61.9674,61.8877,61.9457,4300.0
2014-12-17 10:30:00,85.49,85.51,85.4,85.43,7700.0,61.9457,61.9602,61.8805,61.9022,7700.0
2014-12-17 11:00:00,85.47,85.48,85.37,85.42,25900.0,61.9312,61.9385,61.8587,61.895,25900.0
2014-12-17 11:30:00,85.41,85.43,85.38,85.42,68100.0,61.8877,61.9022,61.866,61.895,68100.0
2014-12-17 12:00:00,85.4,85.43,85.35,85.36,27000.0,61.8805,61.9022,61.8443,61.8515,27000.0
2014-12-17 12:30:00,85.4,85.43,85.36,85.42,190100.0,61.8805,61.9022,61.8515,61.895,190100.0
2014-12-17 13:00:00,85.43,85.47,85.38,85.45,16300.0,61.9022,61.9312,61.866,61.9167,16300.0
2014-12-17 13:30:00,85.45,85.47,85.37,85.37,13000.0,61.9167,61.9312,61.8587,61.8587,13000.0
2014-12-17 14:00:00,85.46,85.78,85.36,85.63,15900.0,61.924,62.1558,61.8515,62.0471,15900.0
2014-12-17 14:30:00,85.54,85.62,85.33,85.33,21400.0,61.9819,62.0399,61.8298,61.8298,21400.0
2014-12-17 15:00:00,85.25,85.43,85.24,85.31,20400.0,61.7718,61.9022,61.7645,61.8153,20400.0
2014-12-17 15:30:00,85.34,85.41,85.29,85.3,41900.0,61.837,61.8877,61.8008,61.808,41900.0
2014-12-18 09:30:00,85.03,85.14,85.01,85.11,11200.0,61.6124,61.6921,61.5979,61.6704,11200.0
2014-12-18 10:00:00,85.12,85.14,84.96,84.96,14400.0,61.6776,61.6921,61.5617,61.5617,14400.0
2014-12-18 10:30:00,85.01,85.05,84.86,85.04,15400.0,61.5979,61.6269,61.4892,61.6196,15400.0
2014-12-18 11:00:00,85.04,85.1,85.01,85.01,44600.0,61.6196,61.6631,61.5979,61.5979,44600.0
2014-12-18 11:30:00,85.05,85.11,85.0,85.02,7000.0,61.6269,61.6704,61.5906,61.6051,7000.0
2014-12-18 12:00:00,85.0,85.08,85.0,85.08,16000.0,61.5906,61.6486,61.5906,61.6486,16000.0
2014-12-18 12:30:00,85.07,85.09,85.0,85.04,9400.0,61.6414,61.6559,61.5906,61.6196,9400.0
2014-12-18 13:00:00,85.02,85.1,84.99,85.03,6500.0,61.6051,61.6631,61.5834,61.6124,6500.0
2014-12-18 13:30:00,85.0,85.02,84.97,85.02,22000.0,61.5906,61.6051,61.5689,61.6051,22000.0
2014-12-18 14:00:00,85.02,85.07,85.01,85.07,38100.0,61.6051,61.6414,61.5979,61.6414,38100.0
2014-12-18 14:30:00,85.06,85.1,84.97,85.08,72000.0,61.6341,61.6631,61.5689,61.6486,72000.0
2014-12-18 15:00:00,85.07,85.08,85.04,85.05,42800.0,61.6414,61.6486,61.6196,61.6269,42800.0
2014-12-18 15:30:00,85.05,85.08,84.96,84.96,46700.0,61.6269,61.6486,61.5617,61.5617,46700.0
2014-12-19 09:30:00,85.14,85.21,85.04,85.19,6000.0,61.6921,61.7428,61.6196,61.7283,6000.0
2014-12-19 10:00:00,85.14,85.2,85.12,85.15,29300.0,61.6921,61.7356,61.6776,61.6993,29300.0
2014-12-19 10:30:00,85.2,85.21,85.13,85.17,52200.0,61.7356,61.7428,61.6848,61.7138,52200.0
2014-12-19 11:00:00,85.17,85.2,85.13,85.2,10600.0,61.7138,61.7356,61.6848,61.7356,10600.0
2014-12-19 11:30:00,85.17,85.2,85.13,85.16,211100.0,61.7138,61.7356,61.6848,61.7066,211100.0
2014-12-19 12:00:00,85.18,85.24,85.14,85.16,69400.0,61.7211,61.7645,61.6921,61.7066,69400.0
2014-12-19 12:30:00,85.22,85.23,85.14,85.17,17200.0,61.7501,61.7573,61.6921,61.7138,17200.0
2014-12-19 13:00:00,85.17,85.19,85.16,85.16,5300.0,61.7138,61.7283,61.7066,61.7066,5300.0
2014-12-19 13:30:00,85.17,85.18,85.15,85.16,8100.0,61.7138,61.7211,61.6993,61.7066,8100.0
2014-12-19 14:00:00,85.16,85.18,85.14,85.17,11500.0,61.7066,61.7211,61.6921,61.7138,11500.0
2014-12-19 14:30:00,85.16,85.17,85.15,85.16,12900.0,61.7066,61.7138,61.6993,61.7066,12900.0
2014-12-19 15:00:00,85.16,85.21,85.15,85.2,17900.0,61.7066,61.7428,61.6993,61.7356,17900.0
2014-12-19 15:30:00,85.21,85.22,85.12,85.15,97700.0,61.7428,61.7501,61.6776,61.6993,97700.0
2014-12-22 09:30:00,85.16,85.23,85.16,85.21,24000.0,61.7066,61.7573,61.7066,61.7428,24000.0
2014-12-22 10:00:00,85.2,85.22,85.11,85.12,20100.0,61.7356,61.7501,61.6704,61.6776,20100.0
2014-12-22 10:30:00,85.12,85.19,85.11,85.12,24800.0,61.6776,61.7283,61.6704,61.6776,24800.0
2014-12-22 11:00:00,85.14,85.2,85.14,85.18,8200.0,61.6921,61.7356,61.6921,61.7211,8200.0
2014-12-22 11:30:00,85.16,85.22,85.16,85.22,13600.0,61.7066,61.7501,61.7066,61.7501,13600.0
2014-12-22 12:00:00,85.21,85.23,85.15,85.16,26200.0,61.7428,61.7573,61.6993,61.7066,26200.0
2014-12-22 12:30:00,85.2,85.23,85.15,85.17,4500.0,61.7356,61.7573,61.6993,61.7138,4500.0
2014-12-22 13:00:00,85.2,85.23,85.18,85.23,22900.0,61.7356,61.7573,61.7211,61.7573,22900.0
2014-12-22 13:30:00,85.24,85.25,85.18,85.19,13000.0,61.7645,61.7718,61.7211,61.7283,13000.0
2014-12-22 14:00:00,85.22,85.28,85.19,85.28,27300.0,61.7501,61.7935,61.7283,61.7935,27300.0
2014-12-22 14:30:00,85.27,85.3,85.25,85.25,24400.0,61.7863,61.808,61.7718,61.7718,24400.0
2014-12-22 15:00:00,85.26,85.27,85.21,85.27,20200.0,61.779,61.7863,61.7428,61.7863,20200.0
2014-12-22 15:30:00,85.27,85.3,85.26,85.29,23500.0,61.7863,61.808,61.779,61.8008,23500.0
2014-12-23 09:30:00,84.5,84.57,84.45,84.54,26300.0,61.703,61.7541,61.6665,61.7322,26300.0
2014-12-23 10:00:00,84.55,84.56,84.46,84.5,26600.0,61.7395,61.7468,61.6738,61.703,26600.0
2014-12-23 10:30:00,84.5,84.55,84.37,84.5,17400.0,61.703,61.7395,61.6081,61.703,17400.0
2014-12-23 11:00:00,84.51,84.54,84.36,84.45,14100.0,61.7103,61.7322,61.6008,61.6665,14100.0
2014-12-23 11:30:00,84.5,84.5,84.35,84.35,100600.0,61.703,61.703,61.5935,61.5935,100600.0
2014-12-23 12:00:00,84.43,84.47,84.4,84.42,10400.0,61.6519,61.6811,61.63,61.6446,10400.0
2014-12-23 12:30:00,84.42,84.44,84.34,84.39,7000.0,61.6446,61.6592,61.5862,61.6227,7000.0
2014-12-23 13:00:00,84.42,84.43,84.3,84.32,16600.0,61.6446,61.6519,61.557,61.5716,16600.0
2014-12-23 13:30:00,84.36,84.41,84.3,84.3,15300.0,61.6008,61.6373,61.557,61.557,15300.0
2014-12-23 14:00:00,84.36,84.36,84.29,84.3,25600.0,61.6008,61.6008,61.5497,61.557,25600.0
2014-12-23 14:30:00,84.33,84.34,84.24,84.24,24200.0,61.5789,61.5862,61.5132,61.5132,24200.0
2014-12-23 15:00:00,84.25,84.28,84.2,84.25,13100.0,61.5205,61.5424,61.484,61.5205,13100.0
2014-12-23 15:30:00,84.24,84.31,84.2,84.24,26700.0,61.5132,61.5643,61.484,61.5132,26700.0
2014-12-24 09:30:00,84.09,84.11,84.01,84.05,41700.0,61.4036,61.4182,61.3452,61.3744,41700.0
2014-12-24 10:00:00,84.03,84.12,84.03,84.11,27000.0,61.3598,61.4255,61.3598,61.4182,27000.0
2014-12-24 10:30:00,84.1,84.11,84.0,84.02,18900.0,61.4109,61.4182,61.3379,61.3525,18900.0
2014-12-24 11:00:00,84.01,84.04,83.96,84.03,25900.0,61.3452,61.3671,61.3087,61.3598,25900.0
2014-12-24 11:30:00,84.06,84.13,83.98,84.13,32200.0,61.3817,61.4328,61.3233,61.4328,32200.0
2014-12-24 12:00:00,84.11,84.2,84.02,84.17,30200.0,61.4182,61.484,61.3525,61.4621,30200.0
2014-12-24 12:30:00,84.16,84.2,84.12,84.17,27400.0,61.4548,61.484,61.4255,61.4621,27400.0
2014-12-26 09:30:00,84.17,84.2,84.1,84.18,18500.0,61.4621,61.484,61.4109,61.4694,18500.0
2014-12-26 10:00:00,84.16,84.2,84.14,84.19,11100.0,61.4548,61.484,61.4401,61.4767,11100.0
2014-12-26 10:30:00,84.18,84.23,84.18,84.2,30800.0,61.4694,61.5059,61.4694,61.484,30800.0
2014-12-26 11:00:00,84.21,84.21,84.15,84.15,11800.0,61.4913,61.4913,61.4474,61.4474,11800.0
2014-12-26 11:30:00,84.18,84.19,84.17,84.18,5900.0,61.4694,61.4767,61.4621,61.4694,5900.0
2014-12-26 12:00:00,84.18,84.19,84.17,84.19,2700.0,61.4694,61.4767,61.4621,61.4767,2700.0
2014-12-26 12:30:00,84.19,84.19,84.17,84.17,11300.0,61.4767,61.4767,61.4621,61.4621,11300.0
2014-12-26 13:00:00,84.18,84.19,84.17,84.18,4200.0,61.4694,61.4767,61.4621,61.4694,4200.0
2014-12-26 13:30:00,84.18,84.19,84.17,84.17,6200.0,61.4694,61.4767,61.4621,61.4621,6200.0
2014-12-26 14:00:00,84.17,84.2,84.17,84.18,32700.0,61.4621,61.484,61.4621,61.4694,32700.0
2014-12-26 14:30:00,84.19,84.24,84.15,84.21,41200.0,61.4767,61.5132,61.4474,61.4913,41200.0
2014-12-26 15:00:00,84.21,84.24,84.15,84.2,17100.0,61.4913,61.5132,61.4474,61.484,17100.0
2014-12-26 15:30:00,84.2,84.2,84.14,84.2,10400.0,61.484,61.484,61.4401,61.484,10400.0
2014-12-29 09:30:00,84.34,84.42,84.24,84.38,19900.0,61.5862,61.6446,61.5132,61.6154,19900.0
2014-12-29 10:00:00,84.37,84.4,84.3,84.36,64900.0,61.6081,61.63,61.557,61.6008,64900.0
2014-12-29 10:30:00,84.34,84.45,84.28,84.44,14300.0,61.5862,61.6665,61.5424,61.6592,14300.0
2014-12-29 11:00:00,84.44,84.45,84.41,84.42,10500.0,61.6592,61.6665,61.6373,61.6446,10500.0
2014-12-29 11:30:00,84.42,84.45,84.4,84.4,14700.0,61.6446,61.6665,61.63,61.63,14700.0
2014-12-29 12:00:00,84.45,84.45,84.4,84.42,37900.0,61.6665,61.6665,61.63,61.6446,37900.0
2014-12-29 12:30:00,84.42,84.42,84.32,84.36,15100.0,61.6446,61.6446,61.5716,61.6008,15100.0
2014-12-29 13:00:00,84.34,84.36,84.25,84.34,9000.0,61.5862,61.6008,61.5205,61.5862,9000.0
2014-12-29 13:30:00,84.37,84.37,84.26,84.3,4100.0,61.6081,61.6081,61.5278,61.557,4100.0
2014-12-29 14:00:00,84.31,84.34,84.26,84.31,15600.0,61.5643,61.5862,61.5278,61.5643,15600.0
2014-12-29 14:30:00,84.3,84.42,84.3,84.33,15300.0,61.557,61.6446,61.557,61.5789,15300.0
2014-12-29 15:00:00,84.39,84.41,84.31,84.4,25900.0,61.6227,61.6373,61.5643,61.63,25900.0
2014-12-29 15:30:00,84.4,84.41,84.32,84.4,12800.0,61.63,61.6373,61.5716,61.63,12800.0
2014-12-30 09:30:00,84.62,84.67,84.62,84.63,18200.0,61.7906,61.8272,61.7906,61.798,18200.0
2014-12-30 10:00:00,84.61,84.66,84.59,84.61,14400.0,61.7833,61.8199,61.7687,61.7833,14400.0
2014-12-30 10:30:00,84.64,84.67,84.6,84.63,7900.0,61.8053,61.8272,61.776,61.798,7900.0
2014-12-30 11:00:00,84.6,84.65,84.55,84.63,16500.0,61.776,61.8126,61.7395,61.798,16500.0
2014-12-30 11:30:00,84.63,84.66,84.56,84.62,98100.0,61.798,61.8199,61.7468,61.7906,98100.0
2014-12-30 12:00:00,84.6,84.64,84.59,84.64,19100.0,61.776,61.8053,61.7687,61.8053,19100.0
2014-12-30 12:30:00,84.61,84.63,84.59,84.62,94000.0,61.7833,61.798,61.7687,61.7906,94000.0
2014-12-30 13:00:00,84.62,84.62,84.56,84.58,10500.0,61.7906,61.7906,61.7468,61.7614,10500.0
2014-12-30 13:30:00,84.56,84.63,84.56,84.59,7500.0,61.7468,61.798,61.7468,61.7687,7500.0
2014-12-30 14:00:00,84.62,84.63,84.58,84.6,19800.0,61.7906,61.798,61.7614,61.776,19800.0
2014-12-30 14:30:00,84.6,84.6,84.55,84.56,21200.0,61.776,61.776,61.7395,61.7468,21200.0
2014-12-30 15:00:00,84.57,84.57,84.55,84.56,7400.0,61.7541,61.7541,61.7395,61.7468,7400.0
2014-12-30 15:30:00,84.56,84.56,84.39,84.56,16200.0,61.7468,61.7468,61.6227,61.7468,16200.0
2014-12-31 09:30:00,84.59,84.65,84.5,84.58,30700.0,61.7687,61.8126,61.703,61.7614,30700.0
2014-12-31 10:00:00,84.58,84.6,84.56,84.59,20300.0,61.7614,61.776,61.7468,61.7687,20300.0
2014-12-31 10:30:00,84.59,84.65,84.58,84.61,33100.0,61.7687,61.8126,61.7614,61.7833,33100.0
2014-12-31 11:00:00,84.61,84.66,84.59,84.64,23300.0,61.7833,61.8199,61.7687,61.8053,23300.0
2014-12-31 11:30:00,84.64,84.67,84.61,84.65,15100.0,61.8053,61.8272,61.7833,61.8126,15100.0
2014-12-31 12:00:00,84.67,84.7,84.64,84.66,8400.0,61.8272,61.8491,61.8053,61.8199,8400.0
2014-12-31 12:30:00,84.67,84.67,84.55,84.66,13900.0,61.8272,61.8272,61.7395,61.8199,13900.0
2014-12-31 13:00:00,84.63,84.67,84.63,84.67,21800.0,61.798,61.8272,61.798,61.8272,21800.0
2014-12-31 13:30:00,84.66,84.7,84.65,84.7,23100.0,61.8199,61.8491,61.8126,61.8491,23100.0
2014-12-31 14:00:00,84.68,84.7,84.59,84.64,9400.0,61.8345,61.8491,61.7687,61.8053,9400.0
2014-12-31 14:30:00,84.63,84.67,84.63,84.65,22700.0,61.798,61.8272,61.798,61.8126,22700.0
2014-12-31 15:00:00,84.58,84.66,84.58,84.66,38800.0,61.7614,61.8199,61.7614,61.8199,38800.0
2014-12-31 15:30:00,84.65,84.69,84.63,84.67,26200.0,61.8126,61.8418,61.798,61.8272,26200.0
2015-01-02 09:30:00,84.68,84.79,84.57,84.78,40100.0,61.8345,61.9148,61.7541,61.9075,40100.0
2015-01-02 10:00:00,84.84,84.99,84.71,84.98,14600.0,61.9513,62.0608,61.8564,62.0535,14600.0
2015-01-02 10:30:00,84.98,85.0,84.86,84.95,14300.0,62.0535,62.0681,61.9659,62.0316,14300.0
2015-01-02 11:00:00,84.95,84.99,84.86,84.98,39100.0,62.0316,62.0608,61.9659,62.0535,39100.0
2015-01-02 11:30:00,84.97,84.98,84.84,84.93,20400.0,62.0462,62.0535,61.9513,62.017,20400.0
2015-01-02 12:00:00,84.93,84.96,84.81,84.82,20700.0,62.017,62.0389,61.9294,61.9367,20700.0
2015-01-02 12:30:00,84.89,84.91,84.79,84.88,6800.0,61.9878,62.0024,61.9148,61.9805,6800.0
2015-01-02 13:00:00,84.85,84.91,84.85,84.87,7300.0,61.9586,62.0024,61.9586,61.9732,7300.0
2015-01-02 13:30:00,84.88,84.9,84.85,84.88,15300.0,61.9805,61.9951,61.9586,61.9805,15300.0
2015-01-02 14:00:00,84.87,84.88,84.79,84.81,25800.0,61.9732,61.9805,61.9148,61.9294,25800.0
2015-01-02 14:30:00,84.82,84.91,84.77,84.78,26300.0,61.9367,62.0024,61.9002,61.9075,26300.0
2015-01-02 15:00:00,84.8,84.92,84.8,84.91,11700.0,61.9221,62.0097,61.9221,62.0024,11700.0
2015-01-02 15:30:00,84.92,84.94,84.87,84.89,17700.0,62.0097,62.0243,61.9732,61.9878,17700.0
2015-01-05 09:30:00,84.95,85.1,84.93,85.1,25500.0,62.0316,62.1412,62.017,62.1412,25500.0
2015-01-05 10:00:00,85.13,85.17,85.04,85.16,23100.0,62.1631,62.1923,62.0973,62.185,23100.0
2015-01-05 10:30:00,85.16,85.2,85.08,85.15,16100.0,62.185,62.2142,62.1265,62.1777,16100.0
2015-01-05 11:00:00,85.13,85.19,85.1,85.18,202700.0,62.1631,62.2069,62.1412,62.1996,202700.0
2015-01-05 11:30:00,85.17,85.2,85.14,85.16,7200.0,62.1923,62.2142,62.1704,62.185,7200.0
2015-01-05 12:00:00,85.14,85.16,85.08,85.09,59100.0,62.1704,62.185,62.1265,62.1338,59100.0
2015-01-05 12:30:00,85.13,85.16,85.1,85.15,15000.0,62.1631,62.185,62.1412,62.1777,15000.0
2015-01-05 13:00:00,85.15,85.18,85.1,85.16,45700.0,62.1777,62.1996,62.1412,62.185,45700.0
2015-01-05 13:30:00,85.18,85.18,85.11,85.14,9600.0,62.1996,62.1996,62.1485,62.1704,9600.0
2015-01-05 14:00:00,85.14,85.2,85.13,85.19,12700.0,62.1704,62.2142,62.1631,62.2069,12700.0
2015-01-05 14:30:00,85.16,85.2,85.16,85.19,23300.0,62.185,62.2142,62.185,62.2069,23300.0
2015-01-05 15:00:00,85.19,85.21,85.17,85.2,39500.0,62.2069,62.2215,62.1923,62.2142,39500.0
2015-01-05 15:30:00,85.2,85.2,85.16,85.17,39200.0,62.2142,62.2142,62.185,62.1923,39200.0
2015-01-06 09:30:00,85.47,85.47,85.38,85.39,47900.0,62.4113,62.4113,62.3456,62.3529,47900.0
2015-01-06 10:00:00,85.47,85.55,85.4,85.45,21400.0,62.4113,62.4697,62.3602,62.3967,21400.0
2015-01-06 10:30:00,85.43,85.52,85.37,85.45,26600.0,62.3821,62.4478,62.3383,62.3967,26600.0
2015-01-06 11:00:00,85.45,85.66,85.44,85.63,43400.0,62.3967,62.5501,62.3894,62.5282,43400.0
2015-01-06 11:30:00,85.55,85.75,85.55,85.72,36100.0,62.4697,62.6158,62.4697,62.5939,36100.0
2015-01-06 12:00:00,85.75,85.9,85.72,85.72,18700.0,62.6158,62.7253,62.5939,62.5939,18700.0
2015-01-06 12:30:00,85.76,85.79,85.58,85.58,7800.0,62.6231,62.645,62.4917,62.4917,7800.0
2015-01-06 13:00:00,85.65,85.75,85.61,85.67,11400.0,62.5428,62.6158,62.5136,62.5574,11400.0
2015-01-06 13:30:00,85.69,85.69,85.6,85.63,16500.0,62.572,62.572,62.5063,62.5282,16500.0
2015-01-06 14:00:00,85.6,85.63,85.54,85.56,14100.0,62.5063,62.5282,62.4624,62.477,14100.0
2015-01-06 14:30:00,85.57,85.63,85.48,85.49,42500.0,62.4844,62.5282,62.4186,62.4259,42500.0
2015-01-06 15:00:00,85.49,85.54,85.46,85.47,28700.0,62.4259,62.4624,62.404,62.4113,28700.0
2015-01-06 15:30:00,85.5,85.58,85.48,85.52,37100.0,62.4332,62.4917,62.4186,62.4478,37100.0
2015-01-07 09:30:00,85.49,85.49,85.39,85.39,48600.0,62.4259,62.4259,62.3529,62.3529,48600.0
2015-01-07 10:00:00,85.41,85.5,85.35,85.48,43000.0,62.3675,62.4332,62.3237,62.4186,43000.0
2015-01-07 10:30:00,85.47,85.49,85.44,85.49,9400.0,62.4113,62.4259,62.3894,62.4259,9400.0
2015-01-07 11:00:00,85.5,85.6,85.46,85.59,29600.0,62.4332,62.5063,62.404,62.499,29600.0
2015-01-07 11:30:00,85.59,85.61,85.46,85.5,26800.0,62.499,62.5136,62.404,62.4332,26800.0
2015-01-07 12:00:00,85.48,85.54,85.46,85.48,7200.0,62.4186,62.4624,62.404,62.4186,7200.0
2015-01-07 12:30:00,85.48,85.57,85.48,85.53,25900.0,62.4186,62.4844,62.4186,62.4551,25900.0
2015-01-07 13:00:00,85.54,85.55,85.5,85.51,26900.0,62.4624,62.4697,62.4332,62.4405,26900.0
2015-01-07 13:30:00,85.52,85.55,85.5,85.55,16100.0,62.4478,62.4697,62.4332,62.4697,16100.0
2015-01-07 14:00:00,85.55,85.61,85.48,85.55,69100.0,62.4697,62.5136,62.4186,62.4697,69100.0
2015-01-07 14:30:00,85.53,85.66,85.53,85.63,44600.0,62.4551,62.5501,62.4551,62.5282,44600.0
2015-01-07 15:00:00,85.58,85.61,85.53,85.56,36300.0,62.4917,62.5136,62.4551,62.477,36300.0
2015-01-07 15:30:00,85.58,85.6,85.55,85.58,26200.0,62.4917,62.5063,62.4697,62.4917,26200.0
2015-01-08 09:30:00,85.54,85.54,85.4,85.46,40100.0,62.4624,62.4624,62.3602,62.404,40100.0
2015-01-08 10:00:00,85.45,85.46,85.35,85.37,53200.0,62.3967,62.404,62.3237,62.3383,53200.0
2015-01-08 10:30:00,85.42,85.45,85.38,85.42,8900.0,62.3748,62.3967,62.3456,62.3748,8900.0
2015-01-08 11:00:00,85.37,85.42,85.33,85.42,17600.0,62.3383,62.3748,62.3091,62.3748,17600.0
2015-01-08 11:30:00,85.42,85.45,85.37,85.41,26100.0,62.3748,62.3967,62.3383,62.3675,26100.0
2015-01-08 12:00:00,85.43,85.44,85.36,85.37,6800.0,62.3821,62.3894,62.331,62.3383,6800.0
2015-01-08 12:30:00,85.37,85.44,85.34,85.37,46800.0,62.3383,62.3894,62.3164,62.3383,46800.0
2015-01-08 13:00:00,85.36,85.42,85.33,85.34,68100.0,62.331,62.3748,62.3091,62.3164,68100.0
2015-01-08 13:30:00,85.38,85.43,85.36,85.39,14100.0,62.3456,62.3821,62.331,62.3529,14100.0
2015-01-08 14:00:00,85.42,85.42,85.38,85.41,34400.0,62.3748,62.3748,62.3456,62.3675,34400.0
2015-01-08 14:30:00,85.43,85.43,85.39,85.42,95400.0,62.3821,62.3821,62.3529,62.3748,95400.0
2015-01-08 15:00:00,85.42,85.43,85.38,85.39,40400.0,62.3748,62.3821,62.3456,62.3529,40400.0
2015-01-08 15:30:00,85.44,85.46,85.38,85.44,16500.0,62.3894,62.404,62.3456,62.3894,16500.0
2015-01-09 09:30:00,85.56,85.59,85.46,85.54,35700.0,62.477,62.499,62.404,62.4624,35700.0
2015-01-09 10:00:00,85.51,85.59,85.47,85.59,16800.0,62.4405,62.499,62.4113,62.499,16800.0
2015-01-09 10:30:00,85.58,85.71,85.57,85.63,27400.0,62.4917,62.5866,62.4844,62.5282,27400.0
2015-01-09 11:00:00,85.72,85.78,85.68,85.74,25500.0,62.5939,62.6377,62.5647,62.6085,25500.0
2015-01-09 11:30:00,85.77,85.81,85.72,85.75,10800.0,62.6304,62.6596,62.5939,62.6158,10800.0
2015-01-09 12:00:00,85.74,85.78,85.71,85.76,18600.0,62.6085,62.6377,62.5866,62.6231,18600.0
2015-01-09 12:30:00,85.75,85.78,85.71,85.74,6000.0,62.6158,62.6377,62.5866,62.6085,6000.0
2015-01-09 13:00:00,85.75,85.76,85.68,85.71,18500.0,62.6158,62.6231,62.5647,62.5866,18500.0
2015-01-09 13:30:00,85.71,85.72,85.67,85.69,15300.0,62.5866,62.5939,62.5574,62.572,15300.0
2015-01-09 14:00:00,85.7,85.7,85.64,85.65,13200.0,62.5793,62.5793,62.5355,62.5428,13200.0
2015-01-09 14:30:00,85.69,85.71,85.61,85.69,37400.0,62.572,62.5866,62.5136,62.572,37400.0
2015-01-09 15:00:00,85.66,85.68,85.62,85.67,24600.0,62.5501,62.5647,62.5209,62.5574,24600.0
2015-01-09 15:30:00,85.68,85.72,85.62,85.7,25700.0,62.5647,62.5939,62.5209,62.5793,25700.0
2015-01-12 09:30:00,85.82,85.92,85.76,85.9,48100.0,62.6669,62.7399,62.6231,62.7253,48100.0
2015-01-12 10:00:00,85.9,85.93,85.84,85.86,44200.0,62.7253,62.7472,62.6815,62.6961,44200.0
2015-01-12 10:30:00,85.87,85.9,85.86,85.86,5300.0,62.7034,62.7253,62.6961,62.6961,5300.0
2015-01-12 11:00:00,85.85,85.87,85.77,85.87,59400.0,62.6888,62.7034,62.6304,62.7034,59400.0
2015-01-12 11:30:00,85.85,85.9,85.81,85.9,88400.0,62.6888,62.7253,62.6596,62.7253,88400.0
2015-01-12 12:00:00,85.89,85.92,85.83,85.91,58200.0,62.718,62.7399,62.6742,62.7326,58200.0
2015-01-12 12:30:00,85.91,85.94,85.8,85.91,42900.0,62.7326,62.7545,62.6523,62.7326,42900.0
2015-01-12 13:00:00,85.93,86.0,85.85,85.96,12300.0,62.7472,62.7983,62.6888,62.7691,12300.0
2015-01-12 13:30:00,85.98,85.99,85.91,85.96,18700.0,62.7837,62.791,62.7326,62.7691,18700.0
2015-01-12 14:00:00,85.97,85.98,85.92,85.97,11600.0,62.7764,62.7837,62.7399,62.7764,11600.0
2015-01-12 14:30:00,85.94,85.99,85.93,85.96,33500.0,62.7545,62.791,62.7472,62.7691,33500.0
2015-01-12 15:00:00,85.94,85.99,85.92,85.98,35000.0,62.7545,62.791,62.7399,62.7837,35000.0
2015-01-12 15:30:00,85.98,86.0,85.91,85.91,29200.0,62.7837,62.7983,62.7326,62.7326,29200.0
2015-01-13 09:30:00,85.86,85.95,85.81,85.92,46900.0,62.6961,62.7618,62.6596,62.7399,46900.0
2015-01-13 10:00:00,85.92,85.95,85.91,85.95,67000.0,62.7399,62.7618,62.7326,62.7618,67000.0
2015-01-13 10:30:00,85.95,85.96,85.91,85.92,5700.0,62.7618,62.7691,62.7326,62.7399,5700.0
2015-01-13 11:00:00,85.94,85.98,85.9,85.97,38600.0,62.7545,62.7837,62.7253,62.7764,38600.0
2015-01-13 11:30:00,85.95,86.0,85.9,85.99,45900.0,62.7618,62.7983,62.7253,62.791,45900.0
2015-01-13 12:00:00,85.96,86.02,85.93,85.96,49900.0,62.7691,62.8129,62.7472,62.7691,49900.0
2015-01-13 12:30:00,85.98,86.02,85.95,86.02,38100.0,62.7837,62.8129,62.7618,62.8129,38100.0
2015-01-13 13:00:00,85.95,86.1,85.94,86.1,37800.0,62.7618,62.8714,62.7545,62.8714,37800.0
2015-01-13 13:30:00,86.09,86.17,86.0,86.16,6100.0,62.8641,62.9225,62.7983,62.9152,6100.0
2015-01-13 14:00:00,86.16,86.2,86.1,86.17,62100.0,62.9152,62.9444,62.8714,62.9225,62100.0
2015-01-13 14:30:00,86.17,86.18,86.11,86.17,16800.0,62.9225,62.9298,62.8787,62.9225,16800.0
2015-01-13 15:00:00,86.12,86.19,86.11,86.12,89400.0,62.886,62.9371,62.8787,62.886,89400.0
2015-01-13 15:30:00,86.12,86.12,86.04,86.11,30000.0,62.886,62.886,62.8276,62.8787,30000.0
2015-01-14 09:30:00,86.48,86.51,86.29,86.42,30400.0,63.1488,63.1708,63.0101,63.105,30400.0
2015-01-14 10:00:00,86.43,86.46,86.39,86.44,21800.0,63.1123,63.1342,63.0831,63.1196,21800.0
2015-01-14 10:30:00,86.44,86.48,86.4,86.41,11700.0,63.1196,63.1488,63.0904,63.0977,11700.0
2015-01-14 11:00:00,86.41,86.46,86.4,86.45,52000.0,63.0977,63.1342,63.0904,63.1269,52000.0
2015-01-14 11:30:00,86.46,86.5,86.42,86.5,15300.0,63.1342,63.1634,63.105,63.1634,15300.0
2015-01-14 12:00:00,86.49,86.56,86.47,86.51,9100.0,63.1561,63.2073,63.1415,63.1708,9100.0
2015-01-14 12:30:00,86.5,86.53,86.48,86.51,59300.0,63.1634,63.1854,63.1488,63.1708,59300.0
2015-01-14 13:00:00,86.52,86.52,86.41,86.44,27600.0,63.1781,63.1781,63.0977,63.1196,27600.0
2015-01-14 13:30:00,86.43,86.46,86.39,86.46,63400.0,63.1123,63.1342,63.0831,63.1342,63400.0
2015-01-14 14:00:00,86.41,86.44,86.3,86.38,47600.0,63.0977,63.1196,63.0174,63.0758,47600.0
2015-01-14 14:30:00,86.38,86.4,86.3,86.34,63400.0,63.0758,63.0904,63.0174,63.0466,63400.0
2015-01-14 15:00:00,86.36,86.37,86.26,86.26,32100.0,63.0612,63.0685,62.9882,62.9882,32100.0
2015-01-14 15:30:00,86.28,86.33,86.2,86.26,34100.0,63.0028,63.0393,62.9444,62.9882,34100.0
2015-01-15 09:30:00,86.27,86.45,86.27,86.44,62700.0,62.9955,63.1269,62.9955,63.1196,62700.0
2015-01-15 10:00:00,86.45,86.48,86.36,86.38,15700.0,63.1269,63.1488,63.0612,63.0758,15700.0
2015-01-15 10:30:00,86.38,86.5,86.34,86.5,9900.0,63.0758,63.1634,63.0466,63.1634,9900.0
2015-01-15 11:00:00,86.44,86.49,86.38,86.49,21100.0,63.1196,63.1561,63.0758,63.1561,21100.0
2015-01-15 11:30:00,86.52,86.59,86.43,86.54,58300.0,63.1781,63.2292,63.1123,63.1927,58300.0
2015-01-15 12:00:00,86.57,86.66,86.52,86.64,20500.0,63.2146,63.2803,63.1781,63.2657,20500.0
2015-01-15 12:30:00,86.67,86.71,86.56,86.62,11000.0,63.2876,63.3168,63.2073,63.2511,11000.0
2015-01-15 13:00:00,86.62,86.66,86.56,86.66,21300.0,63.2511,63.2803,63.2073,63.2803,21300.0
2015-01-15 13:30:00,86.64,86.7,86.61,86.66,24000.0,63.2657,63.3095,63.2438,63.2803,24000.0
2015-01-15 14:00:00,86.67,86.7,86.62,86.66,37000.0,63.2876,63.3095,63.2511,63.2803,37000.0
2015-01-15 14:30:00,86.67,86.68,86.6,86.66,51400.0,63.2876,63.2949,63.2365,63.2803,51400.0
2015-01-15 15:00:00,86.67,86.74,86.64,86.72,60600.0,63.2876,63.3387,63.2657,63.3241,60600.0
2015-01-15 15:30:00,86.72,86.83,86.72,86.8,70000.0,63.3241,63.4044,63.3241,63.3825,70000.0
2015-01-16 09:30:00,86.66,86.73,86.56,86.63,35200.0,63.2803,63.3314,63.2073,63.2584,35200.0
2015-01-16 10:00:00,86.64,86.68,86.41,86.42,19900.0,63.2657,63.2949,63.0977,63.105,19900.0
2015-01-16 10:30:00,86.47,86.48,86.35,86.35,13500.0,63.1415,63.1488,63.0539,63.0539,13500.0
2015-01-16 11:00:00,86.35,86.44,86.31,86.42,33700.0,63.0539,63.1196,63.0247,63.105,33700.0
2015-01-16 11:30:00,86.45,86.53,86.39,86.49,14200.0,63.1269,63.1854,63.0831,63.1561,14200.0
2015-01-16 12:00:00,86.48,86.48,86.37,86.44,10500.0,63.1488,63.1488,63.0685,63.1196,10500.0
2015-01-16 12:30:00,86.43,86.43,86.31,86.33,11800.0,63.1123,63.1123,63.0247,63.0393,11800.0
2015-01-16 13:00:00,86.34,86.39,86.31,86.38,23400.0,63.0466,63.0831,63.0247,63.0758,23400.0
2015-01-16 13:30:00,86.41,86.42,86.33,86.39,11800.0,63.0977,63.105,63.0393,63.0831,11800.0
2015-01-16 14:00:00,86.38,86.43,86.37,86.41,29800.0,63.0758,63.1123,63.0685,63.0977,29800.0
2015-01-16 14:30:00,86.42,86.42,86.36,86.37,24500.0,63.105,63.105,63.0612,63.0685,24500.0
2015-01-16 15:00:00,86.38,86.42,86.32,86.38,44000.0,63.0758,63.105,63.032,63.0758,44000.0
2015-01-16 15:30:00,86.38,86.39,86.32,86.34,57900.0,63.0758,63.0831,63.032,63.0466,57900.0
2015-01-20 09:30:00,86.46,86.53,86.4,86.51,36600.0,63.1342,63.1854,63.0904,63.1708,36600.0
2015-01-20 10:00:00,86.54,86.55,86.41,86.48,22300.0,63.1927,63.2,63.0977,63.1488,22300.0
2015-01-20 10:30:00,86.49,86.63,86.45,86.59,40400.0,63.1561,63.2584,63.1269,63.2292,40400.0
2015-01-20 11:00:00,86.63,86.64,86.51,86.53,10800.0,63.2584,63.2657,63.1708,63.1854,10800.0
2015-01-20 11:30:00,86.6,86.6,86.47,86.5,14600.0,63.2365,63.2365,63.1415,63.1634,14600.0
2015-01-20 12:00:00,86.52,86.52,86.41,86.41,29100.0,63.1781,63.1781,63.0977,63.0977,29100.0
2015-01-20 12:30:00,86.4,86.53,86.4,86.43,28900.0,63.0904,63.1854,63.0904,63.1123,28900.0
2015-01-20 13:00:00,86.43,86.51,86.38,86.39,24400.0,63.1123,63.1708,63.0758,63.0831,24400.0
2015-01-20 13:30:00,86.49,86.49,86.36,86.42,17600.0,63.1561,63.1561,63.0612,63.105,17600.0
2015-01-20 14:00:00,86.36,86.47,86.36,86.45,14900.0,63.0612,63.1415,63.0612,63.1269,14900.0
2015-01-20 14:30:00,86.45,86.46,86.3,86.33,27100.0,63.1269,63.1342,63.0174,63.0393,27100.0
2015-01-20 15:00:00,86.36,86.41,86.31,86.36,37200.0,63.0612,63.0977,63.0247,63.0612,37200.0
2015-01-20 15:30:00,86.35,86.47,86.3,86.37,34400.0,63.0539,63.1415,63.0174,63.0685,34400.0
2015-01-21 09:30:00,86.5,86.5,86.36,86.45,40100.0,63.1634,63.1634,63.0612,63.1269,40100.0
2015-01-21 10:00:00,86.46,86.58,86.43,86.49,109900.0,63.1342,63.2219,63.1123,63.1561,109900.0
2015-01-21 10:30:00,86.47,86.5,86.45,86.45,23900.0,63.1415,63.1634,63.1269,63.1269,23900.0
2015-01-21 11:00:00,86.48,86.48,86.35,86.35,41100.0,63.1488,63.1488,63.0539,63.0539,41100.0
2015-01-21 11:30:00,86.36,86.36,86.16,86.19,37300.0,63.0612,63.0612,62.9152,62.9371,37300.0
2015-01-21 12:00:00,86.2,86.3,86.18,86.28,31600.0,62.9444,63.0174,62.9298,63.0028,31600.0
2015-01-21 12:30:00,86.29,86.32,86.21,86.24,49300.0,63.0101,63.032,62.9517,62.9736,49300.0
2015-01-21 13:00:00,86.23,86.24,86.13,86.16,34500.0,62.9663,62.9736,62.8933,62.9152,34500.0
2015-01-21 13:30:00,86.19,86.28,86.18,86.27,19300.0,62.9371,63.0028,62.9298,62.9955,19300.0
2015-01-21 14:00:00,86.28,86.3,86.21,86.27,54200.0,63.0028,63.0174,62.9517,62.9955,54200.0
2015-01-21 14:30:00,86.25,86.3,86.19,86.2,34200.0,62.9809,63.0174,62.9371,62.9444,34200.0
2015-01-21 15:00:00,86.19,86.22,86.08,86.12,52800.0,62.9371,62.959,62.8568,62.886,52800.0
2015-01-21 15:30:00,86.16,86.22,86.13,86.21,36500.0,62.9152,62.959,62.8933,62.9517,36500.0
2015-01-22 09:30:00,86.32,86.36,86.11,86.17,16200.0,63.032,63.0612,62.8787,62.9225,16200.0
2015-01-22 10:00:00,86.16,86.19,86.04,86.11,12100.0,62.9152,62.9371,62.8276,62.8787,12100.0
2015-01-22 10:30:00,86.11,86.19,86.08,86.11,8600.0,62.8787,62.9371,62.8568,62.8787,8600.0
2015-01-22 11:00:00,86.13,86.19,86.05,86.08,14100.0,62.8933,62.9371,62.8349,62.8568,14100.0
2015-01-22 11:30:00,86.07,86.2,86.06,86.18,17400.0,62.8495,62.9444,62.8422,62.9298,17400.0
2015-01-22 12:00:00,86.15,86.18,86.01,86.15,20900.0,62.9079,62.9298,62.8056,62.9079,20900.0
2015-01-22 12:30:00,86.16,86.2,86.02,86.1,65900.0,62.9152,62.9444,62.8129,62.8714,65900.0
2015-01-22 13:00:00,86.09,86.14,86.01,86.11,16100.0,62.8641,62.9006,62.8056,62.8787,16100.0
2015-01-22 13:30:00,86.08,86.12,85.95,86.02,17500.0,62.8568,62.886,62.7618,62.8129,17500.0
2015-01-22 14:00:00,86.02,86.07,85.97,86.02,15800.0,62.8129,62.8495,62.7764,62.8129,15800.0
2015-01-22 14:30:00,86.03,86.07,85.97,85.98,34600.0,62.8202,62.8495,62.7764,62.7837,34600.0
2015-01-22 15:00:00,85.98,86.08,85.97,86.08,34700.0,62.7837,62.8568,62.7764,62.8568,34700.0
2015-01-22 15:30:00,86.01,86.08,85.98,86.07,33000.0,62.8056,62.8568,62.7837,62.8495,33000.0
2015-01-23 09:30:00,86.28,86.35,86.19,86.34,31000.0,63.0028,63.0539,62.9371,63.0466,31000.0
2015-01-23 10:00:00,86.3,86.46,86.3,86.38,28200.0,63.0174,63.1342,63.0174,63.0758,28200.0
2015-01-23 10:30:00,86.33,86.48,86.32,86.44,13800.0,63.0393,63.1488,63.032,63.1196,13800.0
2015-01-23 11:00:00,86.41,86.45,86.34,86.37,39100.0,63.0977,63.1269,63.0466,63.0685,39100.0
2015-01-23 11:30:00,86.37,86.43,86.33,86.35,37800.0,63.0685,63.1123,63.0393,63.0539,37800.0
2015-01-23 12:00:00,86.4,86.48,86.34,86.4,161200.0,63.0904,63.1488,63.0466,63.0904,161200.0
2015-01-23 12:30:00,86.48,86.51,86.37,86.38,34300.0,63.1488,63.1708,63.0685,63.0758,34300.0
2015-01-23 13:00:00,86.41,86.45,86.36,86.36,22500.0,63.0977,63.1269,63.0612,63.0612,22500.0
2015-01-23 13:30:00,86.36,86.44,86.36,86.38,30500.0,63.0612,63.1196,63.0612,63.0758,30500.0
2015-01-23 14:00:00,86.4,86.44,86.39,86.4,15000.0,63.0904,63.1196,63.0831,63.0904,15000.0
2015-01-23 14:30:00,86.42,86.46,86.39,86.46,37000.0,63.105,63.1342,63.0831,63.1342,37000.0
2015-01-23 15:00:00,86.44,86.53,86.42,86.5,43600.0,63.1196,63.1854,63.105,63.1634,43600.0
2015-01-23 15:30:00,86.52,86.55,86.44,86.52,60100.0,63.1781,63.2,63.1196,63.1781,60100.0
2015-01-26 09:30:00,86.46,86.51,86.39,86.43,39300.0,63.1342,63.1708,63.0831,63.1123,39300.0
2015-01-26 10:00:00,86.49,86.49,86.37,86.4,18600.0,63.1561,63.1561,63.0685,63.0904,18600.0
2015-01-26 10:30:00,86.39,86.4,86.27,86.33,28700.0,63.0831,63.0904,62.9955,63.0393,28700.0
2015-01-26 11:00:00,86.33,86.4,86.3,86.34,26700.0,63.0393,63.0904,63.0174,63.0466,26700.0
2015-01-26 11:30:00,86.38,86.42,86.31,86.35,27600.0,63.0758,63.105,63.0247,63.0539,27600.0
2015-01-26 12:00:00,86.35,86.47,86.3,86.47,175600.0,63.0539,63.1415,63.0174,63.1415,175600.0
2015-01-26 12:30:00,86.42,86.51,86.41,86.47,5100.0,63.105,63.1708,63.0977,63.1415,5100.0
2015-01-26 13:00:00,86.47,86.5,86.42,86.47,29500.0,63.1415,63.1634,63.105,63.1415,29500.0
2015-01-26 13:30:00,86.47,86.53,86.44,86.45,37000.0,63.1415,63.1854,63.1196,63.1269,37000.0
2015-01-26 14:00:00,86.44,86.47,86.39,86.41,295000.0,63.1196,63.1415,63.0831,63.0977,295000.0
2015-01-26 14:30:00,86.4,86.41,86.31,86.38,62200.0,63.0904,63.0977,63.0247,63.0758,62200.0
2015-01-26 15:00:00,86.39,86.45,86.37,86.44,36000.0,63.0831,63.1269,63.0685,63.1196,36000.0
2015-01-26 15:30:00,86.45,86.46,86.37,86.4,45400.0,63.1269,63.1342,63.0685,63.0904,45400.0
2015-01-27 09:30:00,86.73,86.76,86.69,86.73,18200.0,63.3314,63.3533,63.3022,63.3314,18200.0
2015-01-27 10:00:00,86.74,86.74,86.6,86.67,11700.0,63.3387,63.3387,63.2365,63.2876,11700.0
2015-01-27 10:30:00,86.7,86.78,86.65,86.76,21300.0,63.3095,63.3679,63.273,63.3533,21300.0
2015-01-27 11:00:00,86.76,86.79,86.68,86.7,9700.0,63.3533,63.3752,63.2949,63.3095,9700.0
2015-01-27 11:30:00,86.7,86.73,86.62,86.64,12600.0,63.3095,63.3314,63.2511,63.2657,12600.0
2015-01-27 12:00:00,86.67,86.68,86.61,86.63,7300.0,63.2876,63.2949,63.2438,63.2584,7300.0
2015-01-27 12:30:00,86.62,86.64,86.59,86.6,40800.0,63.2511,63.2657,63.2292,63.2365,40800.0
2015-01-27 13:00:00,86.59,86.61,86.45,86.51,21900.0,63.2292,63.2438,63.1269,63.1708,21900.0
2015-01-27 13:30:00,86.51,86.6,86.47,86.59,92900.0,63.1708,63.2365,63.1415,63.2292,92900.0
2015-01-27 14:00:00,86.58,86.6,86.48,86.51,44100.0,63.2219,63.2365,63.1488,63.1708,44100.0
2015-01-27 14:30:00,86.52,86.52,86.46,86.47,22400.0,63.1781,63.1781,63.1342,63.1415,22400.0
2015-01-27 15:00:00,86.51,86.53,86.46,86.5,31900.0,63.1708,63.1854,63.1342,63.1634,31900.0
2015-01-27 15:30:00,86.5,86.55,86.49,86.54,88600.0,63.1634,63.2,63.1561,63.1927,88600.0
2015-01-28 09:30:00,86.47,86.58,86.47,86.53,16900.0,63.1415,63.2219,63.1415,63.1854,16900.0
2015-01-28 10:00:00,86.52,86.61,86.5,86.61,30300.0,63.1781,63.2438,63.1634,63.2438,30300.0
2015-01-28 10:30:00,86.63,86.66,86.56,86.65,14800.0,63.2584,63.2803,63.2073,63.273,14800.0
2015-01-28 11:00:00,86.63,86.64,86.56,86.57,6900.0,63.2584,63.2657,63.2073,63.2146,6900.0
2015-01-28 11:30:00,86.56,86.6,86.5,86.57,4800.0,63.2073,63.2365,63.1634,63.2146,4800.0
2015-01-28 12:00:00,86.57,86.62,86.5,86.57,10700.0,63.2146,63.2511,63.1634,63.2146,10700.0
2015-01-28 12:30:00,86.58,86.61,86.56,86.6,13700.0,63.2219,63.2438,63.2073,63.2365,13700.0
2015-01-28 13:00:00,86.59,86.67,86.57,86.65,19700.0,63.2292,63.2876,63.2146,63.273,19700.0
2015-01-28 13:30:00,86.66,86.74,86.64,86.73,16100.0,63.2803,63.3387,63.2657,63.3314,16100.0
2015-01-28 14:00:00,86.67,86.88,86.65,86.84,40600.0,63.2876,63.4409,63.273,63.4117,40600.0
2015-01-28 14:30:00,86.87,86.95,86.83,86.95,37600.0,63.4336,63.492,63.4044,63.492,37600.0
2015-01-28 15:00:00,86.92,87.03,86.9,86.97,14400.0,63.4701,63.5505,63.4555,63.5067,14400.0
2015-01-28 15:30:00,86.97,87.01,86.95,86.95,37100.0,63.5067,63.5359,63.492,63.492,37100.0
2015-01-29 09:30:00,86.82,86.82,86.75,86.82,35300.0,63.3971,63.3971,63.346,63.3971,35300.0
2015-01-29 10:00:00,86.79,86.84,86.76,86.8,6200.0,63.3752,63.4117,63.3533,63.3825,6200.0
2015-01-29 10:30:00,86.81,86.86,86.77,86.79,12900.0,63.3898,63.4263,63.3606,63.3752,12900.0
2015-01-29 11:00:00,86.79,86.82,86.72,86.75,10400.0,63.3752,63.3971,63.3241,63.346,10400.0
2015-01-29 11:30:00,86.73,86.82,86.72,86.77,9200.0,63.3314,63.3971,63.3241,63.3606,9200.0
2015-01-29 12:00:00,86.79,86.8,86.75,86.77,19700.0,63.3752,63.3825,63.346,63.3606,19700.0
2015-01-29 12:30:00,86.75,86.79,86.74,86.77,19600.0,63.346,63.3752,63.3387,63.3606,19600.0
2015-01-29 13:00:00,86.79,86.84,86.75,86.75,13400.0,63.3752,63.4117,63.346,63.346,13400.0
2015-01-29 13:30:00,86.75,86.78,86.64,86.67,20700.0,63.346,63.3679,63.2657,63.2876,20700.0
2015-01-29 14:00:00,86.67,86.76,86.65,86.72,16900.0,63.2876,63.3533,63.273,63.3241,16900.0
2015-01-29 14:30:00,86.72,86.84,86.68,86.81,19400.0,63.3241,63.4117,63.2949,63.3898,19400.0
2015-01-29 15:00:00,86.81,86.82,86.73,86.73,82200.0,63.3898,63.3971,63.3314,63.3314,82200.0
2015-01-29 15:30:00,86.74,86.8,86.73,86.78,10200.0,63.3387,63.3825,63.3314,63.3679,10200.0
2015-01-30 09:30:00,87.16,87.17,87.01,87.12,14100.0,63.6454,63.6527,63.5359,63.6162,14100.0
2015-01-30 10:00:00,87.11,87.19,87.1,87.15,17900.0,63.6089,63.6673,63.6016,63.6381,17900.0
2015-01-30 10:30:00,87.19,87.2,87.1,87.15,10600.0,63.6673,63.6746,63.6016,63.6381,10600.0
2015-01-30 11:00:00,87.12,87.24,87.11,87.19,155300.0,63.6162,63.7038,63.6089,63.6673,155300.0
2015-01-30 11:30:00,87.19,87.33,87.18,87.24,14000.0,63.6673,63.7695,63.66,63.7038,14000.0
2015-01-30 12:00:00,87.26,87.26,87.18,87.22,14600.0,63.7184,63.7184,63.66,63.6892,14600.0
2015-01-30 12:30:00,87.19,87.27,87.19,87.25,26200.0,63.6673,63.7257,63.6673,63.7111,26200.0
2015-01-30 13:00:00,87.24,87.25,87.19,87.22,37400.0,63.7038,63.7111,63.6673,63.6892,37400.0
2015-01-30 13:30:00,87.21,87.22,87.18,87.18,4700.0,63.6819,63.6892,63.66,63.66,4700.0
2015-01-30 14:00:00,87.17,87.18,87.06,87.06,17800.0,63.6527,63.66,63.5724,63.5724,17800.0
2015-01-30 14:30:00,87.08,87.18,87.03,87.18,21300.0,63.587,63.66,63.5505,63.66,21300.0
2015-01-30 15:00:00,87.18,87.29,87.15,87.22,29400.0,63.66,63.7403,63.6381,63.6892,29400.0
2015-01-30 15:30:00,87.22,87.3,87.21,87.29,31400.0,63.6892,63.7476,63.6819,63.7403,31400.0
2015-02-02 09:30:00,86.92,87.0,86.86,87.0,27200.0,63.6097,63.6683,63.5658,63.6683,27200.0
2015-02-02 10:00:00,87.06,87.13,86.99,87.04,10800.0,63.7122,63.7634,63.6609,63.6975,10800.0
2015-02-02 10:30:00,87.03,87.09,86.95,87.01,18300.0,63.6902,63.7341,63.6317,63.6756,18300.0
2015-02-02 11:00:00,86.99,87.0,86.95,86.97,30400.0,63.6609,63.6683,63.6317,63.6463,30400.0
2015-02-02 11:30:00,86.99,87.01,86.92,86.96,22500.0,63.6609,63.6756,63.6097,63.639,22500.0
2015-02-02 12:00:00,86.96,87.03,86.95,86.99,89400.0,63.639,63.6902,63.6317,63.6609,89400.0
2015-02-02 12:30:00,86.99,87.09,86.98,87.07,22800.0,63.6609,63.7341,63.6536,63.7195,22800.0
2015-02-02 13:00:00,87.09,87.13,87.06,87.09,25900.0,63.7341,63.7634,63.7122,63.7341,25900.0
2015-02-02 13:30:00,87.09,87.19,87.08,87.19,30100.0,63.7341,63.8073,63.7268,63.8073,30100.0
2015-02-02 14:00:00,87.19,87.19,87.11,87.14,103000.0,63.8073,63.8073,63.7488,63.7707,103000.0
2015-02-02 14:30:00,87.14,87.19,87.11,87.12,46500.0,63.7707,63.8073,63.7488,63.7561,46500.0
2015-02-02 15:00:00,87.08,87.14,87.08,87.11,13800.0,63.7268,63.7707,63.7268,63.7488,13800.0
2015-02-02 15:30:00,87.12,87.15,87.04,87.1,30900.0,63.7561,63.778,63.6975,63.7414,30900.0
2015-02-03 09:30:00,86.84,86.86,86.71,86.78,20500.0,63.5512,63.5658,63.456,63.5073,20500.0
2015-02-03 10:00:00,86.8,86.82,86.7,86.75,10100.0,63.5219,63.5365,63.4487,63.4853,10100.0
2015-02-03 10:30:00,86.8,86.83,86.7,86.81,26300.0,63.5219,63.5438,63.4487,63.5292,26300.0
2015-02-03 11:00:00,86.8,86.84,86.71,86.76,25200.0,63.5219,63.5512,63.456,63.4926,25200.0
2015-02-03 11:30:00,86.76,86.81,86.73,86.79,38200.0,63.4926,63.5292,63.4707,63.5146,38200.0
2015-02-03 12:00:00,86.81,86.81,86.72,86.78,25400.0,63.5292,63.5292,63.4633,63.5073,25400.0
2015-02-03 12:30:00,86.78,86.79,86.74,86.75,17300.0,63.5073,63.5146,63.478,63.4853,17300.0
2015-02-03 13:00:00,86.72,86.74,86.62,86.68,29700.0,63.4633,63.478,63.3902,63.4341,29700.0
2015-02-03 13:30:00,86.65,86.67,86.59,86.62,25500.0,63.4121,63.4268,63.3682,63.3902,25500.0
2015-02-03 14:00:00,86.65,86.67,86.62,86.65,16500.0,63.4121,63.4268,63.3902,63.4121,16500.0
2015-02-03 14:30:00,86.67,86.7,86.62,86.62,39900.0,63.4268,63.4487,63.3902,63.3902,39900.0
2015-02-03 15:00:00,86.62,86.64,86.6,86.61,70400.0,63.3902,63.4048,63.3755,63.3828,70400.0
2015-02-03 15:30:00,86.62,86.64,86.6,86.64,21600.0,63.3902,63.4048,63.3755,63.4048,21600.0
2015-02-04 09:30:00,86.43,86.43,86.31,86.39,27100.0,63.2511,63.2511,63.1633,63.2218,27100.0
2015-02-04 10:00:00,86.38,86.4,86.26,86.36,11200.0,63.2145,63.2292,63.1267,63.1999,11200.0
2015-02-04 10:30:00,86.33,86.39,86.32,86.36,5400.0,63.1779,63.2218,63.1706,63.1999,5400.0
2015-02-04 11:00:00,86.36,86.4,86.33,86.39,17000.0,63.1999,63.2292,63.1779,63.2218,17000.0
2015-02-04 11:30:00,86.38,86.4,86.33,86.33,7800.0,63.2145,63.2292,63.1779,63.1779,7800.0
2015-02-04 12:00:00,86.38,86.4,86.27,86.34,56800.0,63.2145,63.2292,63.134,63.1853,56800.0
2015-02-04 12:30:00,86.44,86.48,86.36,86.45,4700.0,63.2584,63.2877,63.1999,63.2658,4700.0
2015-02-04 13:00:00,86.36,86.45,86.33,86.36,7000.0,63.1999,63.2658,63.1779,63.1999,7000.0
2015-02-04 13:30:00,86.42,86.45,86.35,86.42,15300.0,63.2438,63.2658,63.1926,63.2438,15300.0
2015-02-04 14:00:00,86.45,86.58,86.41,86.58,24400.0,63.2658,63.3609,63.2365,63.3609,24400.0
2015-02-04 14:30:00,86.48,86.61,86.48,86.49,54400.0,63.2877,63.3828,63.2877,63.295,54400.0
2015-02-04 15:00:00,86.55,86.61,86.49,86.58,5200.0,63.3389,63.3828,63.295,63.3609,5200.0
2015-02-04 15:30:00,86.53,86.74,86.5,86.71,119600.0,63.3243,63.478,63.3023,63.456,119600.0
2015-02-05 09:30:00,86.58,86.61,86.4,86.54,9200.0,63.3609,63.3828,63.2292,63.3316,9200.0
2015-02-05 10:00:00,86.49,86.55,86.47,86.52,5800.0,63.295,63.3389,63.2804,63.317,5800.0
2015-02-05 10:30:00,86.53,86.54,86.43,86.52,23700.0,63.3243,63.3316,63.2511,63.317,23700.0
2015-02-05 11:00:00,86.51,86.52,86.45,86.48,17900.0,63.3097,63.317,63.2658,63.2877,17900.0
2015-02-05 11:30:00,86.46,86.52,86.44,86.47,24400.0,63.2731,63.317,63.2584,63.2804,24400.0
2015-02-05 12:00:00,86.45,86.58,86.45,86.54,12700.0,63.2658,63.3609,63.2658,63.3316,12700.0
2015-02-05 12:30:00,86.55,86.65,86.55,86.64,11800.0,63.3389,63.4121,63.3389,63.4048,11800.0
2015-02-05 13:00:00,86.64,86.64,86.5,86.54,17300.0,63.4048,63.4048,63.3023,63.3316,17300.0
2015-02-05 13:30:00,86.54,86.59,86.5,86.55,24900.0,63.3316,63.3682,63.3023,63.3389,24900.0
2015-02-05 14:00:00,86.58,86.62,86.52,86.59,11600.0,63.3609,63.3902,63.317,63.3682,11600.0
2015-02-05 14:30:00,86.56,86.62,86.52,86.54,41100.0,63.3463,63.3902,63.317,63.3316,41100.0
2015-02-05 15:00:00,86.54,86.56,86.53,86.54,25200.0,63.3316,63.3463,63.3243,63.3316,25200.0
2015-02-05 15:30:00,86.54,86.56,86.5,86.53,41600.0,63.3316,63.3463,63.3023,63.3243,41600.0
2015-02-06 09:30:00,86.1,86.22,86.02,86.09,29600.0,63.0096,63.0974,62.9511,63.0023,29600.0
2015-02-06 10:00:00,86.14,86.14,85.9,85.99,8700.0,63.0389,63.0389,62.8633,62.9291,8700.0
2015-02-06 10:30:00,85.94,85.99,85.87,85.87,16200.0,62.8925,62.9291,62.8413,62.8413,16200.0
2015-02-06 11:00:00,85.87,85.92,85.81,85.91,12000.0,62.8413,62.8779,62.7974,62.8706,12000.0
2015-02-06 11:30:00,85.89,85.97,85.87,85.97,39700.0,62.8559,62.9145,62.8413,62.9145,39700.0
2015-02-06 12:00:00,85.97,85.97,85.89,85.92,9400.0,62.9145,62.9145,62.8559,62.8779,9400.0
2015-02-06 12:30:00,85.93,85.93,85.78,85.82,21200.0,62.8852,62.8852,62.7754,62.8047,21200.0
2015-02-06 13:00:00,85.84,85.93,85.83,85.91,7400.0,62.8193,62.8852,62.812,62.8706,7400.0
2015-02-06 13:30:00,85.88,85.96,85.82,85.88,35400.0,62.8486,62.9072,62.8047,62.8486,35400.0
2015-02-06 14:00:00,85.87,85.9,85.84,85.9,16500.0,62.8413,62.8633,62.8193,62.8633,16500.0
2015-02-06 14:30:00,85.9,85.9,85.82,85.89,40700.0,62.8633,62.8633,62.8047,62.8559,40700.0
2015-02-06 15:00:00,85.87,85.91,85.81,85.88,23400.0,62.8413,62.8706,62.7974,62.8486,23400.0
2015-02-06 15:30:00,85.86,85.88,85.76,85.78,45800.0,62.834,62.8486,62.7608,62.7754,45800.0
2015-02-09 09:30:00,85.95,85.95,85.8,85.84,32000.0,62.8998,62.8998,62.7901,62.8193,32000.0
2015-02-09 10:00:00,85.85,85.9,85.76,85.81,20500.0,62.8267,62.8633,62.7608,62.7974,20500.0
2015-02-09 10:30:00,85.81,85.89,85.8,85.88,7300.0,62.7974,62.8559,62.7901,62.8486,7300.0
2015-02-09 11:00:00,85.91,85.91,85.81,85.82,18300.0,62.8706,62.8706,62.7974,62.8047,18300.0
2015-02-09 11:30:00,85.81,85.83,85.79,85.8,10400.0,62.7974,62.812,62.7828,62.7901,10400.0
2015-02-09 12:00:00,85.81,85.82,85.75,85.76,22300.0,62.7974,62.8047,62.7535,62.7608,22300.0
2015-02-09 12:30:00,85.76,85.8,85.76,85.77,17800.0,62.7608,62.7901,62.7608,62.7681,17800.0
2015-02-09 13:00:00,85.78,85.83,85.77,85.82,17300.0,62.7754,62.812,62.7681,62.8047,17300.0
2015-02-09 13:30:00,85.81,85.83,85.75,85.75,48600.0,62.7974,62.812,62.7535,62.7535,48600.0
2015-02-09 14:00:00,85.76,85.82,85.76,85.77,13500.0,62.7608,62.8047,62.7608,62.7681,13500.0
2015-02-09 14:30:00,85.78,85.85,85.7,85.72,34400.0,62.7754,62.8267,62.7169,62.7315,34400.0
2015-02-09 15:00:00,85.72,85.77,85.68,85.72,27500.0,62.7315,62.7681,62.7023,62.7315,27500.0
2015-02-09 15:30:00,85.72,85.75,85.66,85.68,36500.0,62.7315,62.7535,62.6876,62.7023,36500.0
2015-02-10 09:30:00,85.6,85.69,85.51,85.57,15000.0,62.6437,62.7096,62.5778,62.6218,15000.0
2015-02-10 10:00:00,85.6,85.63,85.54,85.63,19000.0,62.6437,62.6657,62.5998,62.6657,19000.0
2015-02-10 10:30:00,85.64,85.66,85.56,85.66,9800.0,62.673,62.6876,62.6144,62.6876,9800.0
2015-02-10 11:00:00,85.64,85.64,85.55,85.59,7600.0,62.673,62.673,62.6071,62.6364,7600.0
2015-02-10 11:30:00,85.6,85.63,85.58,85.58,16400.0,62.6437,62.6657,62.6291,62.6291,16400.0
2015-02-10 12:00:00,85.57,85.58,85.51,85.55,6700.0,62.6218,62.6291,62.5778,62.6071,6700.0
2015-02-10 12:30:00,85.53,85.59,85.5,85.59,7200.0,62.5925,62.6364,62.5705,62.6364,7200.0
2015-02-10 13:00:00,85.54,85.66,85.54,85.62,11800.0,62.5998,62.6876,62.5998,62.6583,11800.0
2015-02-10 13:30:00,85.61,85.66,85.61,85.65,14700.0,62.651,62.6876,62.651,62.6803,14700.0
2015-02-10 14:00:00,85.65,85.69,85.63,85.67,27200.0,62.6803,62.7096,62.6657,62.6949,27200.0
2015-02-10 14:30:00,85.64,85.66,85.59,85.6,22000.0,62.673,62.6876,62.6364,62.6437,22000.0
2015-02-10 15:00:00,85.59,85.62,85.52,85.57,52300.0,62.6364,62.6583,62.5852,62.6218,52300.0
2015-02-10 15:30:00,85.55,85.59,85.53,85.59,14800.0,62.6071,62.6364,62.5925,62.6364,14800.0
2015-02-11 09:30:00,85.57,85.64,85.52,85.58,8300.0,62.6218,62.673,62.5852,62.6291,8300.0
2015-02-11 10:00:00,85.55,85.58,85.53,85.55,5300.0,62.6071,62.6291,62.5925,62.6071,5300.0
2015-02-11 10:30:00,85.53,85.59,85.47,85.5,19100.0,62.5925,62.6364,62.5486,62.5705,19100.0
2015-02-11 11:00:00,85.5,85.51,85.42,85.44,11600.0,62.5705,62.5778,62.512,62.5266,11600.0
2015-02-11 11:30:00,85.45,85.52,85.44,85.49,43600.0,62.5339,62.5852,62.5266,62.5632,43600.0
2015-02-11 12:00:00,85.49,85.5,85.44,85.45,4800.0,62.5632,62.5705,62.5266,62.5339,4800.0
2015-02-11 12:30:00,85.44,85.52,85.44,85.5,10600.0,62.5266,62.5852,62.5266,62.5705,10600.0
2015-02-11 13:00:00,85.54,85.67,85.54,85.62,10000.0,62.5998,62.6949,62.5998,62.6583,10000.0
2015-02-11 13:30:00,85.64,85.67,85.59,85.63,9700.0,62.673,62.6949,62.6364,62.6657,9700.0
2015-02-11 14:00:00,85.6,85.65,85.53,85.65,23400.0,62.6437,62.6803,62.5925,62.6803,23400.0
2015-02-11 14:30:00,85.59,85.66,85.59,85.62,26000.0,62.6364,62.6876,62.6364,62.6583,26000.0
2015-02-11 15:00:00,85.6,85.62,85.53,85.56,39900.0,62.6437,62.6583,62.5925,62.6144,39900.0
2015-02-11 15:30:00,85.56,85.58,85.53,85.56,26200.0,62.6144,62.6291,62.5925,62.6144,26200.0
2015-02-12 09:30:00,85.57,85.69,85.55,85.67,11100.0,62.6218,62.7096,62.6071,62.6949,11100.0
2015-02-12 10:00:00,85.7,85.71,85.6,85.65,5100.0,62.7169,62.7242,62.6437,62.6803,5100.0
2015-02-12 10:30:00,85.64,85.67,85.6,85.63,7400.0,62.673,62.6949,62.6437,62.6657,7400.0
2015-02-12 11:00:00,85.7,85.71,85.63,85.69,11600.0,62.7169,62.7242,62.6657,62.7096,11600.0
2015-02-12 11:30:00,85.69,85.77,85.63,85.74,91200.0,62.7096,62.7681,62.6657,62.7462,91200.0
2015-02-12 12:00:00,85.73,85.77,85.7,85.72,32100.0,62.7388,62.7681,62.7169,62.7315,32100.0
2015-02-12 12:30:00,85.74,85.77,85.71,85.74,14500.0,62.7462,62.7681,62.7242,62.7462,14500.0
2015-02-12 13:00:00,85.76,85.77,85.64,85.68,22200.0,62.7608,62.7681,62.673,62.7023,22200.0
2015-02-12 13:30:00,85.68,85.68,85.59,85.6,35100.0,62.7023,62.7023,62.6364,62.6437,35100.0
2015-02-12 14:00:00,85.62,85.67,85.59,85.63,18700.0,62.6583,62.6949,62.6364,62.6657,18700.0
2015-02-12 14:30:00,85.61,85.7,85.6,85.67,41000.0,62.651,62.7169,62.6437,62.6949,41000.0
2015-02-12 15:00:00,85.67,85.7,85.65,85.67,9100.0,62.6949,62.7169,62.6803,62.6949,9100.0
2015-02-12 15:30:00,85.7,85.72,85.64,85.67,26700.0,62.7169,62.7315,62.673,62.6949,26700.0
2015-02-13 09:30:00,85.63,85.7,85.53,85.61,20100.0,62.6657,62.7169,62.5925,62.651,20100.0
2015-02-13 10:00:00,85.64,85.64,85.54,85.6,57500.0,62.673,62.673,62.5998,62.6437,57500.0
2015-02-13 10:30:00,85.6,85.64,85.55,85.6,8200.0,62.6437,62.673,62.6071,62.6437,8200.0
2015-02-13 11:00:00,85.64,85.64,85.57,85.59,14000.0,62.673,62.673,62.6218,62.6364,14000.0
2015-02-13 11:30:00,85.57,85.64,85.57,85.64,2600.0,62.6218,62.673,62.6218,62.673,2600.0
2015-02-13 12:00:00,85.64,85.66,85.57,85.59,48300.0,62.673,62.6876,62.6218,62.6364,48300.0
2015-02-13 12:30:00,85.58,85.63,85.56,85.6,20600.0,62.6291,62.6657,62.6144,62.6437,20600.0
2015-02-13 13:00:00,85.6,85.65,85.57,85.61,6300.0,62.6437,62.6803,62.6218,62.651,6300.0
2015-02-13 13:30:00,85.63,85.66,85.6,85.62,33100.0,62.6657,62.6876,62.6437,62.6583,33100.0
2015-02-13 14:00:00,85.65,85.69,85.61,85.65,37500.0,62.6803,62.7096,62.651,62.6803,37500.0
2015-02-13 14:30:00,85.65,85.66,85.6,85.6,26300.0,62.6803,62.6876,62.6437,62.6437,26300.0
2015-02-13 15:00:00,85.6,85.63,85.57,85.6,59000.0,62.6437,62.6657,62.6218,62.6437,59000.0
2015-02-13 15:30:00,85.6,85.6,85.5,85.51,19100.0,62.6437,62.6437,62.5705,62.5778,19100.0
2015-02-17 09:30:00,85.4,85.48,85.36,85.4,22700.0,62.4973,62.5559,62.4681,62.4973,22700.0
2015-02-17 10:00:00,85.39,85.39,85.26,85.27,27100.0,62.49,62.49,62.3949,62.4022,27100.0
2015-02-17 10:30:00,85.25,85.29,85.15,85.25,21800.0,62.3876,62.4168,62.3144,62.3876,21800.0
2015-02-17 11:00:00,85.27,85.27,85.19,85.26,29900.0,62.4022,62.4022,62.3437,62.3949,29900.0
2015-02-17 11:30:00,85.27,85.27,85.16,85.23,80100.0,62.4022,62.4022,62.3217,62.3729,80100.0
2015-02-17 12:00:00,85.22,85.22,85.15,85.18,11100.0,62.3656,62.3656,62.3144,62.3363,11100.0
2015-02-17 12:30:00,85.18,85.18,85.08,85.1,17800.0,62.3363,62.3363,62.2632,62.2778,17800.0
2015-02-17 13:00:00,85.08,85.1,84.95,85.01,31200.0,62.2632,62.2778,62.168,62.2119,31200.0
2015-02-17 13:30:00,84.97,85.13,84.97,85.08,6400.0,62.1827,62.2998,62.1827,62.2632,6400.0
2015-02-17 14:00:00,85.12,85.19,85.1,85.12,37700.0,62.2924,62.3437,62.2778,62.2924,37700.0
2015-02-17 14:30:00,85.11,85.12,84.98,84.98,33300.0,62.2851,62.2924,62.19,62.19,33300.0
2015-02-17 15:00:00,85.01,85.07,84.99,85.05,10300.0,62.2119,62.2558,62.1973,62.2412,10300.0
2015-02-17 15:30:00,85.06,85.13,85.05,85.07,16500.0,62.2485,62.2998,62.2412,62.2558,16500.0
2015-02-18 09:30:00,85.08,85.15,85.04,85.09,16400.0,62.2632,62.3144,62.2339,62.2705,16400.0
2015-02-18 10:00:00,85.07,85.13,85.02,85.07,16800.0,62.2558,62.2998,62.2193,62.2558,16800.0
2015-02-18 10:30:00,85.1,85.15,85.07,85.14,14700.0,62.2778,62.3144,62.2558,62.3071,14700.0
2015-02-18 11:00:00,85.14,85.15,85.1,85.11,48500.0,62.3071,62.3144,62.2778,62.2851,48500.0
2015-02-18 11:30:00,85.12,85.15,85.09,85.1,18700.0,62.2924,62.3144,62.2705,62.2778,18700.0
2015-02-18 12:00:00,85.1,85.11,85.04,85.1,17300.0,62.2778,62.2851,62.2339,62.2778,17300.0
2015-02-18 12:30:00,85.09,85.12,85.06,85.1,9300.0,62.2705,62.2924,62.2485,62.2778,9300.0
2015-02-18 13:00:00,85.1,85.12,85.08,85.12,61000.0,62.2778,62.2924,62.2632,62.2924,61000.0
2015-02-18 13:30:00,85.12,85.13,85.08,85.12,6700.0,62.2924,62.2998,62.2632,62.2924,6700.0
2015-02-18 14:00:00,85.18,85.52,85.18,85.48,28500.0,62.3363,62.5852,62.3363,62.5559,28500.0
2015-02-18 14:30:00,85.48,85.55,85.47,85.47,37200.0,62.5559,62.6071,62.5486,62.5486,37200.0
2015-02-18 15:00:00,85.47,85.5,85.42,85.5,16800.0,62.5486,62.5705,62.512,62.5705,16800.0
2015-02-18 15:30:00,85.46,85.5,85.38,85.39,37800.0,62.5413,62.5705,62.4827,62.49,37800.0
2015-02-19 09:30:00,85.34,85.42,85.29,85.41,27400.0,62.4534,62.512,62.4168,62.5047,27400.0
2015-02-19 10:00:00,85.42,85.43,85.38,85.41,41800.0,62.512,62.5193,62.4827,62.5047,41800.0
2015-02-19 10:30:00,85.43,85.5,85.41,85.49,26400.0,62.5193,62.5705,62.5047,62.5632,26400.0
2015-02-19 11:00:00,85.48,85.49,85.4,85.41,18900.0,62.5559,62.5632,62.4973,62.5047,18900.0
2015-02-19 11:30:00,85.41,85.43,85.36,85.39,10500.0,62.5047,62.5193,62.4681,62.49,10500.0
2015-02-19 12:00:00,85.39,85.41,85.33,85.36,13200.0,62.49,62.5047,62.4461,62.4681,13200.0
2015-02-19 12:30:00,85.37,85.38,85.25,85.28,13600.0,62.4754,62.4827,62.3876,62.4095,13600.0
2015-02-19 13:00:00,85.25,85.33,85.21,85.21,28700.0,62.3876,62.4461,62.3583,62.3583,28700.0
2015-02-19 13:30:00,85.21,85.25,85.16,85.25,37200.0,62.3583,62.3876,62.3217,62.3876,37200.0
2015-02-19 14:00:00,85.26,85.28,85.24,85.27,12300.0,62.3949,62.4095,62.3803,62.4022,12300.0
2015-02-19 14:30:00,85.24,85.29,85.21,85.26,27100.0,62.3803,62.4168,62.3583,62.3949,27100.0
2015-02-19 15:00:00,85.26,85.3,85.21,85.28,44300.0,62.3949,62.4242,62.3583,62.4095,44300.0
2015-02-19 15:30:00,85.28,85.32,85.27,85.28,28600.0,62.4095,62.4388,62.4022,62.4095,28600.0
2015-02-20 09:30:00,85.4,85.53,85.36,85.51,11200.0,62.4973,62.5925,62.4681,62.5778,11200.0
2015-02-20 10:00:00,85.54,85.55,85.45,85.51,9800.0,62.5998,62.6071,62.5339,62.5778,9800.0
2015-02-20 10:30:00,85.5,85.5,85.4,85.44,17000.0,62.5705,62.5705,62.4973,62.5266,17000.0
2015-02-20 11:00:00,85.43,85.47,85.4,85.42,32300.0,62.5193,62.5486,62.4973,62.512,32300.0
2015-02-20 11:30:00,85.43,85.51,85.41,85.5,13400.0,62.5193,62.5778,62.5047,62.5705,13400.0
2015-02-20 12:00:00,85.48,85.58,85.45,85.57,14600.0,62.5559,62.6291,62.5339,62.6218,14600.0
2015-02-20 12:30:00,85.56,85.59,85.42,85.52,30500.0,62.6144,62.6364,62.512,62.5852,30500.0
2015-02-20 13:00:00,85.52,85.54,85.38,85.43,19100.0,62.5852,62.5998,62.4827,62.5193,19100.0
2015-02-20 13:30:00,85.38,85.41,85.23,85.24,26700.0,62.4827,62.5047,62.3729,62.3803,26700.0
2015-02-20 14:00:00,85.25,85.34,85.22,85.31,12000.0,62.3876,62.4534,62.3656,62.4315,12000.0
2015-02-20 14:30:00,85.29,85.32,85.06,85.14,28700.0,62.4168,62.4388,62.2485,62.3071,28700.0
2015-02-20 15:00:00,85.13,85.23,85.06,85.2,33100.0,62.2998,62.3729,62.2485,62.351,33100.0
2015-02-20 15:30:00,85.2,85.25,85.14,85.23,23300.0,62.351,62.3876,62.3071,62.3729,23300.0
2015-02-23 09:30:00,85.39,85.42,85.22,85.4,41100.0,62.49,62.512,62.3656,62.4973,41100.0
2015-02-23 10:00:00,85.41,85.48,85.4,85.44,17000.0,62.5047,62.5559,62.4973,62.5266,17000.0
2015-02-23 10:30:00,85.45,85.49,85.43,85.43,13000.0,62.5339,62.5632,62.5193,62.5193,13000.0
2015-02-23 11:00:00,85.45,85.45,85.41,85.42,13500.0,62.5339,62.5339,62.5047,62.512,13500.0
2015-02-23 11:30:00,85.41,85.44,85.38,85.43,73100.0,62.5047,62.5266,62.4827,62.5193,73100.0
2015-02-23 12:00:00,85.42,85.48,85.4,85.48,18300.0,62.512,62.5559,62.4973,62.5559,18300.0
2015-02-23 12:30:00,85.47,85.51,85.43,85.46,24000.0,62.5486,62.5778,62.5193,62.5413,24000.0
2015-02-23 13:00:00,85.48,85.51,85.46,85.51,15000.0,62.5559,62.5778,62.5413,62.5778,15000.0
2015-02-23 13:30:00,85.47,85.5,85.38,85.45,20800.0,62.5486,62.5705,62.4827,62.5339,20800.0
2015-02-23 14:00:00,85.46,85.46,85.41,85.45,24200.0,62.5413,62.5413,62.5047,62.5339,24200.0
2015-02-23 14:30:00,85.46,85.54,85.42,85.52,37400.0,62.5413,62.5998,62.512,62.5852,37400.0
2015-02-23 15:00:00,85.47,85.53,85.47,85.5,16700.0,62.5486,62.5925,62.5486,62.5705,16700.0
2015-02-23 15:30:00,85.5,85.53,85.45,85.45,34800.0,62.5705,62.5925,62.5339,62.5339,34800.0
2015-02-24 09:30:00,85.46,85.48,85.4,85.46,45000.0,62.5413,62.5559,62.4973,62.5413,45000.0
2015-02-24 10:00:00,85.47,85.64,85.23,85.4,38300.0,62.5486,62.673,62.3729,62.4973,38300.0
2015-02-24 10:30:00,85.49,85.69,85.45,85.62,28700.0,62.5632,62.7096,62.5339,62.6583,28700.0
2015-02-24 11:00:00,85.59,85.71,85.59,85.68,8800.0,62.6364,62.7242,62.6364,62.7023,8800.0
2015-02-24 11:30:00,85.63,85.68,85.62,85.67,22400.0,62.6657,62.7023,62.6583,62.6949,22400.0
2015-02-24 12:00:00,85.67,85.84,85.64,85.84,23600.0,62.6949,62.8193,62.673,62.8193,23600.0
2015-02-24 12:30:00,85.8,85.9,85.8,85.88,14000.0,62.7901,62.8633,62.7901,62.8486,14000.0
2015-02-24 13:00:00,85.9,85.93,85.85,85.92,12400.0,62.8633,62.8852,62.8267,62.8779,12400.0
2015-02-24 13:30:00,85.89,85.99,85.89,85.94,27000.0,62.8559,62.9291,62.8559,62.8925,27000.0
2015-02-24 14:00:00,85.95,86.0,85.93,85.95,20400.0,62.8998,62.9364,62.8852,62.8998,20400.0
2015-02-24 14:30:00,85.95,86.0,85.94,85.99,22300.0,62.8998,62.9364,62.8925,62.9291,22300.0
2015-02-24 15:00:00,85.94,85.99,85.92,85.99,17300.0,62.8925,62.9291,62.8779,62.9291,17300.0
2015-02-24 15:30:00,85.97,86.03,85.91,86.01,33200.0,62.9145,62.9584,62.8706,62.9438,33200.0
2015-02-25 09:30:00,86.04,86.04,85.95,85.98,38600.0,62.9657,62.9657,62.8998,62.9218,38600.0
2015-02-25 10:00:00,85.96,86.05,85.96,86.03,7000.0,62.9072,62.973,62.9072,62.9584,7000.0
2015-02-25 10:30:00,86.03,86.06,86.02,86.02,10700.0,62.9584,62.9803,62.9511,62.9511,10700.0
2015-02-25 11:00:00,86.05,86.06,85.96,85.96,14500.0,62.973,62.9803,62.9072,62.9072,14500.0
2015-02-25 11:30:00,85.94,85.97,85.93,85.94,63500.0,62.8925,62.9145,62.8852,62.8925,63500.0
2015-02-25 12:00:00,85.94,85.98,85.88,85.91,21700.0,62.8925,62.9218,62.8486,62.8706,21700.0
2015-02-25 12:30:00,85.96,86.05,85.9,86.01,21400.0,62.9072,62.973,62.8633,62.9438,21400.0
2015-02-25 13:00:00,86.02,86.02,85.89,86.02,32000.0,62.9511,62.9511,62.8559,62.9511,32000.0
2015-02-25 13:30:00,85.96,86.1,85.95,86.09,18700.0,62.9072,63.0096,62.8998,63.0023,18700.0
2015-02-25 14:00:00,86.09,86.12,86.02,86.06,5800.0,63.0023,63.0243,62.9511,62.9803,5800.0
2015-02-25 14:30:00,86.08,86.1,86.03,86.08,28700.0,62.995,63.0096,62.9584,62.995,28700.0
2015-02-25 15:00:00,86.1,86.13,86.05,86.11,17100.0,63.0096,63.0316,62.973,63.0169,17100.0
2015-02-25 15:30:00,86.09,86.14,86.08,86.13,26300.0,63.0023,63.0389,62.995,63.0316,26300.0
2015-02-26 09:30:00,85.94,86.02,85.91,85.99,43300.0,62.8925,62.9511,62.8706,62.9291,43300.0
2015-02-26 10:00:00,86.02,86.04,85.94,86.0,21100.0,62.9511,62.9657,62.8925,62.9364,21100.0
2015-02-26 10:30:00,86.0,86.02,85.91,85.91,22300.0,62.9364,62.9511,62.8706,62.8706,22300.0
2015-02-26 11:00:00,85.94,85.95,85.86,85.88,11700.0,62.8925,62.8998,62.834,62.8486,11700.0
2015-02-26 11:30:00,85.91,85.96,85.88,85.94,5300.0,62.8706,62.9072,62.8486,62.8925,5300.0
2015-02-26 12:00:00,85.92,85.97,85.87,85.92,29200.0,62.8779,62.9145,62.8413,62.8779,29200.0
2015-02-26 12:30:00,85.89,85.9,85.84,85.84,16000.0,62.8559,62.8633,62.8193,62.8193,16000.0
2015-02-26 13:00:00,85.83,85.85,85.79,85.81,10000.0,62.812,62.8267,62.7828,62.7974,10000.0
2015-02-26 13:30:00,85.83,85.89,85.78,85.86,41000.0,62.812,62.8559,62.7754,62.834,41000.0
2015-02-26 14:00:00,85.85,85.87,85.79,85.82,44400.0,62.8267,62.8413,62.7828,62.8047,44400.0
2015-02-26 14:30:00,85.82,85.85,85.71,85.73,69700.0,62.8047,62.8267,62.7242,62.7388,69700.0
2015-02-26 15:00:00,85.77,85.84,85.72,85.73,9200.0,62.7681,62.8193,62.7315,62.7388,9200.0
2015-02-26 15:30:00,85.71,85.74,85.61,85.62,72400.0,62.7242,62.7462,62.651,62.6583,72400.0
2015-02-27 09:30:00,85.74,85.8,85.62,85.77,24600.0,62.7462,62.7901,62.6583,62.7681,24600.0
2015-02-27 10:00:00,85.76,85.76,85.58,85.7,26500.0,62.7608,62.7608,62.6291,62.7169,26500.0
2015-02-27 10:30:00,85.73,85.8,85.66,85.67,12900.0,62.7388,62.7901,62.6876,62.6949,12900.0
2015-02-27 11:00:00,85.78,85.79,85.68,85.79,13600.0,62.7754,62.7828,62.7023,62.7828,13600.0
2015-02-27 11:30:00,85.78,85.81,85.73,85.73,18700.0,62.7754,62.7974,62.7388,62.7388,18700.0
2015-02-27 12:00:00,85.69,85.75,85.66,85.7,17900.0,62.7096,62.7535,62.6876,62.7169,17900.0
2015-02-27 12:30:00,85.74,85.74,85.65,85.69,8800.0,62.7462,62.7462,62.6803,62.7096,8800.0
2015-02-27 13:00:00,85.71,85.77,85.65,85.77,14300.0,62.7242,62.7681,62.6803,62.7681,14300.0
2015-02-27 13:30:00,85.75,85.78,85.7,85.78,13400.0,62.7535,62.7754,62.7169,62.7754,13400.0
2015-02-27 14:00:00,85.77,85.77,85.71,85.76,36600.0,62.7681,62.7681,62.7242,62.7608,36600.0
2015-02-27 14:30:00,85.78,85.82,85.75,85.76,12900.0,62.7754,62.8047,62.7535,62.7608,12900.0
2015-02-27 15:00:00,85.82,85.87,85.78,85.86,13100.0,62.8047,62.8413,62.7754,62.834,13100.0
2015-02-27 15:30:00,85.86,85.88,85.81,85.86,27300.0,62.834,62.8486,62.7974,62.834,27300.0
2015-03-02 09:30:00,85.68,85.68,85.53,85.55,20100.0,62.8312,62.8312,62.7212,62.7359,20100.0
2015-03-02 10:00:00,85.56,85.56,85.43,85.45,27500.0,62.7432,62.7432,62.6479,62.6625,27500.0
2015-03-02 10:30:00,85.43,85.5,85.38,85.38,20700.0,62.6479,62.6992,62.6112,62.6112,20700.0
2015-03-02 11:00:00,85.38,85.42,85.31,85.32,10300.0,62.6112,62.6405,62.5599,62.5672,10300.0
2015-03-02 11:30:00,85.39,85.39,85.25,85.31,28400.0,62.6185,62.6185,62.5159,62.5599,28400.0
2015-03-02 12:00:00,85.32,85.4,85.25,85.34,22900.0,62.5672,62.6259,62.5159,62.5819,22900.0
2015-03-02 12:30:00,85.28,85.38,85.25,85.31,62500.0,62.5379,62.6112,62.5159,62.5599,62500.0
2015-03-02 13:00:00,85.28,85.4,85.27,85.37,26100.0,62.5379,62.6259,62.5305,62.6039,26100.0
2015-03-02 13:30:00,85.31,85.42,85.31,85.42,34300.0,62.5599,62.6405,62.5599,62.6405,34300.0
2015-03-02 14:00:00,85.38,85.38,85.31,85.32,19200.0,62.6112,62.6112,62.5599,62.5672,19200.0
2015-03-02 14:30:00,85.33,85.34,85.24,85.25,17700.0,62.5745,62.5819,62.5085,62.5159,17700.0
2015-03-02 15:00:00,85.3,85.32,85.22,85.31,43600.0,62.5525,62.5672,62.4939,62.5599,43600.0
2015-03-02 15:30:00,85.29,85.32,85.2,85.22,51500.0,62.5452,62.5672,62.4792,62.4939,51500.0
2015-03-03 09:30:00,85.25,85.28,85.19,85.26,70600.0,62.5159,62.5379,62.4719,62.5232,70600.0
2015-03-03 10:00:00,85.29,85.3,85.22,85.26,24400.0,62.5452,62.5525,62.4939,62.5232,24400.0
2015-03-03 10:30:00,85.27,85.27,85.15,85.17,9900.0,62.5305,62.5305,62.4425,62.4572,9900.0
2015-03-03 11:00:00,85.19,85.24,85.18,85.2,10800.0,62.4719,62.5085,62.4645,62.4792,10800.0
2015-03-03 11:30:00,85.19,85.25,85.18,85.22,12700.0,62.4719,62.5159,62.4645,62.4939,12700.0
2015-03-03 12:00:00,85.25,85.28,85.21,85.25,34200.0,62.5159,62.5379,62.4865,62.5159,34200.0
2015-03-03 12:30:00,85.23,85.26,85.15,85.18,20400.0,62.5012,62.5232,62.4425,62.4645,20400.0
2015-03-03 13:00:00,85.18,85.2,85.15,85.18,28300.0,62.4645,62.4792,62.4425,62.4645,28300.0
2015-03-03 13:30:00,85.2,85.22,85.16,85.17,33700.0,62.4792,62.4939,62.4499,62.4572,33700.0
2015-03-03 14:00:00,85.16,85.17,85.07,85.1,18200.0,62.4499,62.4572,62.3839,62.4059,18200.0
2015-03-03 14:30:00,85.07,85.13,85.05,85.09,20300.0,62.3839,62.4279,62.3692,62.3985,20300.0
2015-03-03 15:00:00,85.05,85.09,85.04,85.07,10800.0,62.3692,62.3985,62.3619,62.3839,10800.0
2015-03-03 15:30:00,85.1,85.12,85.08,85.11,42200.0,62.4059,62.4205,62.3912,62.4132,42200.0
2015-03-04 09:30:00,85.17,85.2,85.14,85.16,19200.0,62.4572,62.4792,62.4352,62.4499,19200.0
2015-03-04 10:00:00,85.15,85.16,85.01,85.01,31400.0,62.4425,62.4499,62.3399,62.3399,31400.0
2015-03-04 10:30:00,85.05,85.07,84.98,85.06,15400.0,62.3692,62.3839,62.3179,62.3765,15400.0
2015-03-04 11:00:00,85.04,85.07,85.01,85.05,9400.0,62.3619,62.3839,62.3399,62.3692,9400.0
2015-03-04 11:30:00,85.06,85.06,84.99,84.99,8700.0,62.3765,62.3765,62.3252,62.3252,8700.0
2015-03-04 12:00:00,85.05,85.07,85.0,85.04,10100.0,62.3692,62.3839,62.3325,62.3619,10100.0
2015-03-04 12:30:00,85.05,85.07,85.01,85.06,20400.0,62.3692,62.3839,62.3399,62.3765,20400.0
2015-03-04 13:00:00,85.01,85.09,85.01,85.09,35400.0,62.3399,62.3985,62.3399,62.3985,35400.0
2015-03-04 13:30:00,85.08,85.08,85.02,85.06,5400.0,62.3912,62.3912,62.3472,62.3765,5400.0
2015-03-04 14:00:00,85.09,85.11,85.04,85.08,24800.0,62.3985,62.4132,62.3619,62.3912,24800.0
2015-03-04 14:30:00,85.08,85.1,85.01,85.06,44100.0,62.3912,62.4059,62.3399,62.3765,44100.0
2015-03-04 15:00:00,85.09,85.1,85.06,85.08,14600.0,62.3985,62.4059,62.3765,62.3912,14600.0
2015-03-04 15:30:00,85.07,85.11,85.06,85.11,46400.0,62.3839,62.4132,62.3765,62.4132,46400.0
2015-03-05 09:30:00,85.12,85.27,85.11,85.17,75000.0,62.4205,62.5305,62.4132,62.4572,75000.0
2015-03-05 10:00:00,85.23,85.23,85.12,85.17,31900.0,62.5012,62.5012,62.4205,62.4572,31900.0
2015-03-05 10:30:00,85.18,85.2,85.11,85.12,12100.0,62.4645,62.4792,62.4132,62.4205,12100.0
2015-03-05 11:00:00,85.12,85.12,85.05,85.07,14300.0,62.4205,62.4205,62.3692,62.3839,14300.0
2015-03-05 11:30:00,85.07,85.13,85.06,85.11,26400.0,62.3839,62.4279,62.3765,62.4132,26400.0
2015-03-05 12:00:00,85.12,85.17,85.08,85.16,8800.0,62.4205,62.4572,62.3912,62.4499,8800.0
2015-03-05 12:30:00,85.2,85.21,85.15,85.18,14600.0,62.4792,62.4865,62.4425,62.4645,14600.0
2015-03-05 13:00:00,85.22,85.22,85.09,85.11,34700.0,62.4939,62.4939,62.3985,62.4132,34700.0
2015-03-05 13:30:00,85.12,85.17,85.1,85.17,11700.0,62.4205,62.4572,62.4059,62.4572,11700.0
2015-03-05 14:00:00,85.16,85.2,85.12,85.2,20800.0,62.4499,62.4792,62.4205,62.4792,20800.0
2015-03-05 14:30:00,85.16,85.24,85.16,85.2,30600.0,62.4499,62.5085,62.4499,62.4792,30600.0
2015-03-05 15:00:00,85.23,85.25,85.2,85.21,9600.0,62.5012,62.5159,62.4792,62.4865,9600.0
2015-03-05 15:30:00,85.24,85.24,85.2,85.2,51400.0,62.5085,62.5085,62.4792,62.4792,51400.0
2015-03-06 09:30:00,84.8,84.8,84.7,84.71,20500.0,62.1859,62.1859,62.1125,62.1199,20500.0
2015-03-06 10:00:00,84.7,84.72,84.55,84.56,10600.0,62.1125,62.1272,62.0025,62.0099,10600.0
2015-03-06 10:30:00,84.63,84.63,84.56,84.58,13500.0,62.0612,62.0612,62.0099,62.0245,13500.0
2015-03-06 11:00:00,84.65,84.65,84.55,84.63,10800.0,62.0759,62.0759,62.0025,62.0612,10800.0
2015-03-06 11:30:00,84.62,84.63,84.58,84.6,3600.0,62.0539,62.0612,62.0245,62.0392,3600.0
2015-03-06 12:00:00,84.6,84.63,84.53,84.58,21600.0,62.0392,62.0612,61.9879,62.0245,21600.0
2015-03-06 12:30:00,84.55,84.62,84.55,84.57,10400.0,62.0025,62.0539,62.0025,62.0172,10400.0
2015-03-06 13:00:00,84.57,84.58,84.51,84.56,17400.0,62.0172,62.0245,61.9732,62.0099,17400.0
2015-03-06 13:30:00,84.54,84.62,84.54,84.59,20100.0,61.9952,62.0539,61.9952,62.0319,20100.0
2015-03-06 14:00:00,84.55,84.6,84.54,84.57,12200.0,62.0025,62.0392,61.9952,62.0172,12200.0
2015-03-06 14:30:00,84.57,84.63,84.55,84.6,40400.0,62.0172,62.0612,62.0025,62.0392,40400.0
2015-03-06 15:00:00,84.56,84.61,84.55,84.61,8500.0,62.0099,62.0465,62.0025,62.0465,8500.0
2015-03-06 15:30:00,84.6,84.61,84.56,84.56,25400.0,62.0392,62.0465,62.0099,62.0099,25400.0
2015-03-09 09:30:00,84.75,84.86,84.59,84.64,52500.0,62.1492,62.2299,62.0319,62.0685,52500.0
2015-03-09 10:00:00,84.68,84.74,84.64,84.74,13900.0,62.0979,62.1419,62.0685,62.1419,13900.0
2015-03-09 10:30:00,84.72,84.78,84.66,84.72,13000.0,62.1272,62.1712,62.0832,62.1272,13000.0
2015-03-09 11:00:00,84.73,84.76,84.65,84.69,15500.0,62.1345,62.1565,62.0759,62.1052,15500.0
2015-03-09 11:30:00,84.68,84.69,84.65,84.69,6500.0,62.0979,62.1052,62.0759,62.1052,6500.0
2015-03-09 12:00:00,84.69,84.73,84.67,84.73,9000.0,62.1052,62.1345,62.0905,62.1345,9000.0
2015-03-09 12:30:00,84.69,84.72,84.69,84.69,4600.0,62.1052,62.1272,62.1052,62.1052,4600.0
2015-03-09 13:00:00,84.71,84.75,84.66,84.74,30900.0,62.1199,62.1492,62.0832,62.1419,30900.0
2015-03-09 13:30:00,84.75,84.77,84.7,84.73,8300.0,62.1492,62.1639,62.1125,62.1345,8300.0
2015-03-09 14:00:00,84.73,84.8,84.72,84.78,27200.0,62.1345,62.1859,62.1272,62.1712,27200.0
2015-03-09 14:30:00,84.79,84.8,84.73,84.73,26800.0,62.1785,62.1859,62.1345,62.1345,26800.0
2015-03-09 15:00:00,84.77,84.81,84.73,84.79,22800.0,62.1639,62.1932,62.1345,62.1785,22800.0
2015-03-09 15:30:00,84.8,84.81,84.74,84.8,20300.0,62.1859,62.1932,62.1419,62.1859,20300.0
2015-03-10 09:30:00,85.04,85.13,84.93,85.02,25400.0,62.3619,62.4279,62.2812,62.3472,25400.0
2015-03-10 10:00:00,85.01,85.05,84.97,84.99,7900.0,62.3399,62.3692,62.3105,62.3252,7900.0
2015-03-10 10:30:00,84.97,85.01,84.96,84.99,72300.0,62.3105,62.3399,62.3032,62.3252,72300.0
2015-03-10 11:00:00,85.0,85.0,84.82,84.88,58200.0,62.3325,62.3325,62.2005,62.2445,58200.0
2015-03-10 11:30:00,84.87,84.98,84.85,84.88,71600.0,62.2372,62.3179,62.2225,62.2445,71600.0
2015-03-10 12:00:00,84.9,84.95,84.87,84.91,5700.0,62.2592,62.2959,62.2372,62.2665,5700.0
2015-03-10 12:30:00,84.95,84.95,84.86,84.89,6500.0,62.2959,62.2959,62.2299,62.2519,6500.0
2015-03-10 13:00:00,84.88,85.01,84.88,84.94,4600.0,62.2445,62.3399,62.2445,62.2885,4600.0
2015-03-10 13:30:00,84.95,85.0,84.9,84.98,56800.0,62.2959,62.3325,62.2592,62.3179,56800.0
2015-03-10 14:00:00,85.0,85.0,84.9,84.95,32500.0,62.3325,62.3325,62.2592,62.2959,32500.0
2015-03-10 14:30:00,84.95,84.99,84.91,84.93,16000.0,62.2959,62.3252,62.2665,62.2812,16000.0
2015-03-10 15:00:00,84.97,85.01,84.91,84.97,20000.0,62.3105,62.3399,62.2665,62.3105,20000.0
2015-03-10 15:30:00,84.97,85.0,84.94,84.94,19900.0,62.3105,62.3325,62.2885,62.2885,19900.0
2015-03-11 09:30:00,84.95,84.99,84.91,84.98,20200.0,62.2959,62.3252,62.2665,62.3179,20200.0
2015-03-11 10:00:00,85.0,85.0,84.95,84.98,4700.0,62.3325,62.3325,62.2959,62.3179,4700.0
2015-03-11 10:30:00,84.98,85.04,84.96,85.01,14000.0,62.3179,62.3619,62.3032,62.3399,14000.0
2015-03-11 11:00:00,84.98,85.01,84.93,84.95,16200.0,62.3179,62.3399,62.2812,62.2959,16200.0
2015-03-11 11:30:00,84.94,85.02,84.94,85.02,83800.0,62.2885,62.3472,62.2885,62.3472,83800.0
2015-03-11 12:00:00,85.0,85.02,84.95,84.95,6800.0,62.3325,62.3472,62.2959,62.2959,6800.0
2015-03-11 12:30:00,84.96,85.0,84.9,84.94,14200.0,62.3032,62.3325,62.2592,62.2885,14200.0
2015-03-11 13:00:00,84.93,85.07,84.92,85.05,8300.0,62.2812,62.3839,62.2739,62.3692,8300.0
2015-03-11 13:30:00,85.1,85.12,85.05,85.06,8100.0,62.4059,62.4205,62.3692,62.3765,8100.0
2015-03-11 14:00:00,85.09,85.14,85.07,85.08,34900.0,62.3985,62.4352,62.3839,62.3912,34900.0
2015-03-11 14:30:00,85.1,85.15,85.08,85.08,27900.0,62.4059,62.4425,62.3912,62.3912,27900.0
2015-03-11 15:00:00,85.08,85.13,85.07,85.12,17700.0,62.3912,62.4279,62.3839,62.4205,17700.0
2015-03-11 15:30:00,85.09,85.15,85.08,85.12,22200.0,62.3985,62.4425,62.3912,62.4205,22200.0
2015-03-12 09:30:00,85.35,85.38,85.28,85.29,8800.0,62.5892,62.6112,62.5379,62.5452,8800.0
2015-03-12 10:00:00,85.27,85.33,85.22,85.29,5500.0,62.5305,62.5745,62.4939,62.5452,5500.0
2015-03-12 10:30:00,85.34,85.34,85.28,85.31,8100.0,62.5819,62.5819,62.5379,62.5599,8100.0
2015-03-12 11:00:00,85.33,85.35,85.27,85.35,5400.0,62.5745,62.5892,62.5305,62.5892,5400.0
2015-03-12 11:30:00,85.22,85.3,85.21,85.24,137100.0,62.4939,62.5525,62.4865,62.5085,137100.0
2015-03-12 12:00:00,85.27,85.3,85.22,85.23,6700.0,62.5305,62.5525,62.4939,62.5012,6700.0
2015-03-12 12:30:00,85.28,85.3,85.22,85.29,8100.0,62.5379,62.5525,62.4939,62.5452,8100.0
2015-03-12 13:00:00,85.27,85.27,85.11,85.15,12000.0,62.5305,62.5305,62.4132,62.4425,12000.0
2015-03-12 13:30:00,85.15,85.23,85.1,85.14,5600.0,62.4425,62.5012,62.4059,62.4352,5600.0
2015-03-12 14:00:00,85.18,85.27,85.17,85.25,14000.0,62.4645,62.5305,62.4572,62.5159,14000.0
2015-03-12 14:30:00,85.27,85.3,85.23,85.27,61000.0,62.5305,62.5525,62.5012,62.5305,61000.0
2015-03-12 15:00:00,85.28,85.29,85.23,85.24,38800.0,62.5379,62.5452,62.5012,62.5085,38800.0
2015-03-12 15:30:00,85.21,85.25,85.13,85.24,16800.0,62.4865,62.5159,62.4279,62.5085,16800.0
2015-03-13 09:30:00,85.08,85.08,85.02,85.05,20100.0,62.3912,62.3912,62.3472,62.3692,20100.0
2015-03-13 10:00:00,85.01,85.14,85.0,85.13,22100.0,62.3399,62.4352,62.3325,62.4279,22100.0
2015-03-13 10:30:00,85.18,85.2,85.1,85.19,6900.0,62.4645,62.4792,62.4059,62.4719,6900.0
2015-03-13 11:00:00,85.16,85.19,85.1,85.14,7200.0,62.4499,62.4719,62.4059,62.4352,7200.0
2015-03-13 11:30:00,85.19,85.23,85.17,85.17,4000.0,62.4719,62.5012,62.4572,62.4572,4000.0
2015-03-13 12:00:00,85.17,85.19,85.12,85.17,13700.0,62.4572,62.4719,62.4205,62.4572,13700.0
2015-03-13 12:30:00,85.15,85.16,85.12,85.12,22500.0,62.4425,62.4499,62.4205,62.4205,22500.0
2015-03-13 13:00:00,85.1,85.14,85.09,85.13,24300.0,62.4059,62.4352,62.3985,62.4279,24300.0
2015-03-13 13:30:00,85.14,85.16,85.09,85.12,45600.0,62.4352,62.4499,62.3985,62.4205,45600.0
2015-03-13 14:00:00,85.12,85.17,85.09,85.12,15400.0,62.4205,62.4572,62.3985,62.4205,15400.0
2015-03-13 14:30:00,85.12,85.13,85.04,85.09,11100.0,62.4205,62.4279,62.3619,62.3985,11100.0
2015-03-13 15:00:00,85.09,85.09,85.01,85.08,10200.0,62.3985,62.3985,62.3399,62.3912,10200.0
2015-03-13 15:30:00,85.04,85.08,85.01,85.03,6300.0,62.3619,62.3912,62.3399,62.3545,6300.0
2015-03-16 09:30:00,85.29,85.32,85.24,85.29,27300.0,62.5452,62.5672,62.5085,62.5452,27300.0
2015-03-16 10:00:00,85.28,85.31,85.25,85.26,7700.0,62.5379,62.5599,62.5159,62.5232,7700.0
2015-03-16 10:30:00,85.26,85.26,85.19,85.22,10900.0,62.5232,62.5232,62.4719,62.4939,10900.0
2015-03-16 11:00:00,85.2,85.3,85.18,85.18,101700.0,62.4792,62.5525,62.4645,62.4645,101700.0
2015-03-16 11:30:00,85.18,85.24,85.15,85.22,10700.0,62.4645,62.5085,62.4425,62.4939,10700.0
2015-03-16 12:00:00,85.24,85.24,85.2,85.22,30900.0,62.5085,62.5085,62.4792,62.4939,30900.0
2015-03-16 12:30:00,85.19,85.23,85.19,85.2,5400.0,62.4719,62.5012,62.4719,62.4792,5400.0
2015-03-16 13:00:00,85.24,85.26,85.2,85.24,5300.0,62.5085,62.5232,62.4792,62.5085,5300.0
2015-03-16 13:30:00,85.24,85.24,85.13,85.14,27200.0,62.5085,62.5085,62.4279,62.4352,27200.0
2015-03-16 14:00:00,85.17,85.2,85.11,85.16,5200.0,62.4572,62.4792,62.4132,62.4499,5200.0
2015-03-16 14:30:00,85.15,85.17,85.09,85.1,26400.0,62.4425,62.4572,62.3985,62.4059,26400.0
2015-03-16 15:00:00,85.12,85.17,85.11,85.16,33600.0,62.4205,62.4572,62.4132,62.4499,33600.0
2015-03-16 15:30:00,85.16,85.22,85.15,85.2,30200.0,62.4499,62.4939,62.4425,62.4792,30200.0
2015-03-17 09:30:00,85.28,85.29,85.16,85.21,18400.0,62.5379,62.5452,62.4499,62.4865,18400.0
2015-03-17 10:00:00,85.22,85.28,85.19,85.27,7300.0,62.4939,62.5379,62.4719,62.5305,7300.0
2015-03-17 10:30:00,85.25,85.29,85.2,85.24,27400.0,62.5159,62.5452,62.4792,62.5085,27400.0
2015-03-17 11:00:00,85.23,85.27,85.15,85.23,19000.0,62.5012,62.5305,62.4425,62.5012,19000.0
2015-03-17 11:30:00,85.21,85.25,85.15,85.22,6400.0,62.4865,62.5159,62.4425,62.4939,6400.0
2015-03-17 12:00:00,85.26,85.28,85.18,85.27,8600.0,62.5232,62.5379,62.4645,62.5305,8600.0
2015-03-17 12:30:00,85.22,85.27,85.19,85.26,4000.0,62.4939,62.5305,62.4719,62.5232,4000.0
2015-03-17 13:00:00,85.23,85.26,85.18,85.25,14100.0,62.5012,62.5232,62.4645,62.5159,14100.0
2015-03-17 13:30:00,85.19,85.27,85.19,85.23,12800.0,62.4719,62.5305,62.4719,62.5012,12800.0
2015-03-17 14:00:00,85.25,85.28,85.21,85.23,11700.0,62.5159,62.5379,62.4865,62.5012,11700.0
2015-03-17 14:30:00,85.27,85.29,85.22,85.28,38900.0,62.5305,62.5452,62.4939,62.5379,38900.0
2015-03-17 15:00:00,85.28,85.31,85.25,85.28,19800.0,62.5379,62.5599,62.5159,62.5379,19800.0
2015-03-17 15:30:00,85.28,85.31,85.26,85.29,30500.0,62.5379,62.5599,62.5232,62.5452,30500.0
2015-03-18 09:30:00,85.42,85.43,85.25,85.37,12300.0,62.6405,62.6479,62.5159,62.6039,12300.0
2015-03-18 10:00:00,85.36,85.38,85.31,85.37,9300.0,62.5965,62.6112,62.5599,62.6039,9300.0
2015-03-18 10:30:00,85.4,85.4,85.34,85.4,9700.0,62.6259,62.6259,62.5819,62.6259,9700.0
2015-03-18 11:00:00,85.34,85.44,85.34,85.39,9000.0,62.5819,62.6552,62.5819,62.6185,9000.0
2015-03-18 11:30:00,85.39,85.42,85.38,85.41,37600.0,62.6185,62.6405,62.6112,62.6332,37600.0
2015-03-18 12:00:00,85.42,85.43,85.37,85.39,57100.0,62.6405,62.6479,62.6039,62.6185,57100.0
2015-03-18 12:30:00,85.39,85.4,85.35,85.37,15500.0,62.6185,62.6259,62.5892,62.6039,15500.0
2015-03-18 13:00:00,85.37,85.39,85.3,85.31,4900.0,62.6039,62.6185,62.5525,62.5599,4900.0
2015-03-18 13:30:00,85.31,85.37,85.3,85.31,50800.0,62.5599,62.6039,62.5525,62.5599,50800.0
2015-03-18 14:00:00,85.45,85.75,85.35,85.71,12100.0,62.6625,62.8825,62.5892,62.8532,12100.0
2015-03-18 14:30:00,85.7,85.95,85.7,85.92,36700.0,62.8459,63.0292,62.8459,63.0072,36700.0
2015-03-18 15:00:00,85.87,86.11,85.85,85.98,10000.0,62.9705,63.1465,62.9559,63.0512,10000.0
2015-03-18 15:30:00,85.97,86.05,85.93,86.05,16400.0,63.0439,63.1025,63.0145,63.1025,16400.0
2015-03-19 09:30:00,85.91,86.03,85.88,85.96,7500.0,62.9999,63.0879,62.9779,63.0365,7500.0
2015-03-19 10:00:00,86.0,86.0,85.92,85.92,2500.0,63.0659,63.0659,63.0072,63.0072,2500.0
2015-03-19 10:30:00,85.94,85.95,85.88,85.9,17200.0,63.0219,63.0292,62.9779,62.9925,17200.0
2015-03-19 11:00:00,85.88,85.92,85.81,85.85,13800.0,62.9779,63.0072,62.9265,62.9559,13800.0
2015-03-19 11:30:00,85.84,85.88,85.77,85.81,29700.0,62.9485,62.9779,62.8972,62.9265,29700.0
2015-03-19 12:00:00,85.81,85.81,85.72,85.77,17400.0,62.9265,62.9265,62.8605,62.8972,17400.0
2015-03-19 12:30:00,85.77,85.77,85.69,85.73,14800.0,62.8972,62.8972,62.8385,62.8679,14800.0
2015-03-19 13:00:00,85.74,85.76,85.63,85.75,15300.0,62.8752,62.8899,62.7945,62.8825,15300.0
2015-03-19 13:30:00,85.75,85.81,85.69,85.76,6900.0,62.8825,62.9265,62.8385,62.8899,6900.0
2015-03-19 14:00:00,85.79,85.8,85.71,85.72,33400.0,62.9119,62.9192,62.8532,62.8605,33400.0
2015-03-19 14:30:00,85.71,85.75,85.65,85.74,60000.0,62.8532,62.8825,62.8092,62.8752,60000.0
2015-03-19 15:00:00,85.74,85.76,85.67,85.69,31900.0,62.8752,62.8899,62.8239,62.8385,31900.0
2015-03-19 15:30:00,85.72,85.78,85.66,85.74,55100.0,62.8605,62.9045,62.8165,62.8752,55100.0
2015-03-20 09:30:00,85.85,85.93,85.85,85.93,22400.0,62.9559,63.0145,62.9559,63.0145,22400.0
2015-03-20 10:00:00,85.93,85.93,85.9,85.91,14300.0,63.0145,63.0145,62.9925,62.9999,14300.0
2015-03-20 10:30:00,85.91,85.93,85.89,85.92,10300.0,62.9999,63.0145,62.9852,63.0072,10300.0
2015-03-20 11:00:00,85.93,86.0,85.91,85.94,16800.0,63.0145,63.0659,62.9999,63.0219,16800.0
2015-03-20 11:30:00,85.91,85.96,85.89,85.91,11500.0,62.9999,63.0365,62.9852,62.9999,11500.0
2015-03-20 12:00:00,85.96,85.96,85.9,85.95,10700.0,63.0365,63.0365,62.9925,63.0292,10700.0
2015-03-20 12:30:00,85.96,86.01,85.93,85.98,8500.0,63.0365,63.0732,63.0145,63.0512,8500.0
2015-03-20 13:00:00,86.01,86.03,85.94,86.0,12400.0,63.0732,63.0879,63.0219,63.0659,12400.0
2015-03-20 13:30:00,86.0,86.03,85.96,86.03,7000.0,63.0659,63.0879,63.0365,63.0879,7000.0
2015-03-20 14:00:00,86.03,86.05,85.98,86.04,10900.0,63.0879,63.1025,63.0512,63.0952,10900.0
2015-03-20 14:30:00,86.05,86.05,85.98,86.02,25400.0,63.1025,63.1025,63.0512,63.0805,25400.0
2015-03-20 15:00:00,86.04,86.08,85.99,86.0,18900.0,63.0952,63.1245,63.0585,63.0659,18900.0
2015-03-20 15:30:00,86.06,86.07,86.0,86.03,17700.0,63.1099,63.1172,63.0659,63.0879,17700.0
2015-03-23 09:30:00,86.14,86.16,86.05,86.09,21000.0,63.1685,63.1832,63.1025,63.1319,21000.0
2015-03-23 10:00:00,86.06,86.1,86.02,86.06,17200.0,63.1099,63.1392,63.0805,63.1099,17200.0
2015-03-23 10:30:00,86.05,86.07,86.03,86.04,9300.0,63.1025,63.1172,63.0879,63.0952,9300.0
2015-03-23 11:00:00,86.05,86.05,85.98,86.03,7000.0,63.1025,63.1025,63.0512,63.0879,7000.0
2015-03-23 11:30:00,86.04,86.1,86.0,86.08,10200.0,63.0952,63.1392,63.0659,63.1245,10200.0
2015-03-23 12:00:00,86.02,86.11,86.02,86.11,4600.0,63.0805,63.1465,63.0805,63.1465,4600.0
2015-03-23 12:30:00,86.12,86.18,86.11,86.15,10300.0,63.1539,63.1979,63.1465,63.1759,10300.0
2015-03-23 13:00:00,86.16,86.18,86.12,86.16,12400.0,63.1832,63.1979,63.1539,63.1832,12400.0
2015-03-23 13:30:00,86.12,86.18,86.12,86.12,49500.0,63.1539,63.1979,63.1539,63.1539,49500.0
2015-03-23 14:00:00,86.12,86.18,86.12,86.16,49500.0,63.1539,63.1979,63.1539,63.1832,49500.0
2015-03-23 14:30:00,86.16,86.19,86.14,86.16,43300.0,63.1832,63.2052,63.1685,63.1832,43300.0
2015-03-23 15:00:00,86.18,86.19,86.13,86.19,17300.0,63.1979,63.2052,63.1612,63.2052,17300.0
2015-03-23 15:30:00,86.18,86.23,86.17,86.19,41300.0,63.1979,63.2345,63.1905,63.2052,41300.0
2015-03-24 09:30:00,86.2,86.2,86.15,86.16,11000.0,63.2125,63.2125,63.1759,63.1832,11000.0
2015-03-24 10:00:00,86.15,86.21,86.13,86.18,38600.0,63.1759,63.2199,63.1612,63.1979,38600.0
2015-03-24 10:30:00,86.17,86.2,86.11,86.15,8900.0,63.1905,63.2125,63.1465,63.1759,8900.0
2015-03-24 11:00:00,86.15,86.17,86.13,86.15,34800.0,63.1759,63.1905,63.1612,63.1759,34800.0
2015-03-24 11:30:00,86.15,86.16,86.12,86.14,24000.0,63.1759,63.1832,63.1539,63.1685,24000.0
2015-03-24 12:00:00,86.16,86.17,86.12,86.17,3900.0,63.1832,63.1905,63.1539,63.1905,3900.0
2015-03-24 12:30:00,86.17,86.23,86.14,86.22,15400.0,63.1905,63.2345,63.1685,63.2272,15400.0
2015-03-24 13:00:00,86.22,86.3,86.2,86.27,19100.0,63.2272,63.2859,63.2125,63.2639,19100.0
2015-03-24 13:30:00,86.31,86.33,86.28,86.28,15600.0,63.2932,63.3079,63.2712,63.2712,15600.0
2015-03-24 14:00:00,86.3,86.37,86.27,86.36,37400.0,63.2859,63.3372,63.2639,63.3299,37400.0
2015-03-24 14:30:00,86.34,86.37,86.29,86.32,30600.0,63.3152,63.3372,63.2785,63.3005,30600.0
2015-03-24 15:00:00,86.32,86.36,86.29,86.34,42900.0,63.3005,63.3299,63.2785,63.3152,42900.0
2015-03-24 15:30:00,86.36,86.39,86.33,86.38,27300.0,63.3299,63.3519,63.3079,63.3445,27300.0
2015-03-25 09:30:00,86.44,86.44,86.31,86.32,32200.0,63.3885,63.3885,63.2932,63.3005,32200.0
2015-03-25 10:00:00,86.34,86.35,86.28,86.33,5500.0,63.3152,63.3225,63.2712,63.3079,5500.0
2015-03-25 10:30:00,86.32,86.32,86.26,86.32,9800.0,63.3005,63.3005,63.2565,63.3005,9800.0
2015-03-25 11:00:00,86.31,86.32,86.26,86.3,10700.0,63.2932,63.3005,63.2565,63.2859,10700.0
2015-03-25 11:30:00,86.32,86.32,86.26,86.29,11300.0,63.3005,63.3005,63.2565,63.2785,11300.0
2015-03-25 12:00:00,86.32,86.34,86.27,86.33,28600.0,63.3005,63.3152,63.2639,63.3079,28600.0
2015-03-25 12:30:00,86.3,86.31,86.28,86.29,46800.0,63.2859,63.2932,63.2712,63.2785,46800.0
2015-03-25 13:00:00,86.29,86.29,86.16,86.18,34700.0,63.2785,63.2785,63.1832,63.1979,34700.0
2015-03-25 13:30:00,86.2,86.22,86.16,86.2,44200.0,63.2125,63.2272,63.1832,63.2125,44200.0
2015-03-25 14:00:00,86.2,86.21,86.13,86.17,41000.0,63.2125,63.2199,63.1612,63.1905,41000.0
2015-03-25 14:30:00,86.16,86.17,86.12,86.15,18400.0,63.1832,63.1905,63.1539,63.1759,18400.0
2015-03-25 15:00:00,86.14,86.18,86.14,86.16,19900.0,63.1685,63.1979,63.1685,63.1832,19900.0
2015-03-25 15:30:00,86.16,86.17,86.13,86.14,25200.0,63.1832,63.1905,63.1612,63.1685,25200.0
2015-03-26 09:30:00,85.95,85.98,85.89,85.89,40700.0,63.0292,63.0512,62.9852,62.9852,40700.0
2015-03-26 10:00:00,85.89,85.9,85.82,85.89,17100.0,62.9852,62.9925,62.9339,62.9852,17100.0
2015-03-26 10:30:00,85.88,85.92,85.84,85.87,21400.0,62.9779,63.0072,62.9485,62.9705,21400.0
2015-03-26 11:00:00,85.87,85.92,85.85,85.91,27900.0,62.9705,63.0072,62.9559,62.9999,27900.0
2015-03-26 11:30:00,85.9,85.95,85.89,85.9,10600.0,62.9925,63.0292,62.9852,62.9925,10600.0
2015-03-26 12:00:00,85.9,85.95,85.89,85.91,10900.0,62.9925,63.0292,62.9852,62.9999,10900.0
2015-03-26 12:30:00,85.9,85.92,85.87,85.9,9200.0,62.9925,63.0072,62.9705,62.9925,9200.0
2015-03-26 13:00:00,85.87,85.88,85.79,85.84,26100.0,62.9705,62.9779,62.9119,62.9485,26100.0
2015-03-26 13:30:00,85.82,85.83,85.74,85.74,19500.0,62.9339,62.9412,62.8752,62.8752,19500.0
2015-03-26 14:00:00,85.78,85.87,85.72,85.85,54500.0,62.9045,62.9705,62.8605,62.9559,54500.0
2015-03-26 14:30:00,85.85,85.85,85.73,85.78,14200.0,62.9559,62.9559,62.8679,62.9045,14200.0
2015-03-26 15:00:00,85.79,85.83,85.74,85.83,68600.0,62.9119,62.9412,62.8752,62.9412,68600.0
2015-03-26 15:30:00,85.83,85.86,85.78,85.83,142800.0,62.9412,62.9632,62.9045,62.9412,142800.0
2015-03-27 09:30:00,85.93,86.03,85.81,86.0,22000.0,63.0145,63.0879,62.9265,63.0659,22000.0
2015-03-27 10:00:00,86.03,86.05,85.98,85.98,7400.0,63.0879,63.1025,63.0512,63.0512,7400.0
2015-03-27 10:30:00,85.97,86.02,85.94,85.99,17000.0,63.0439,63.0805,63.0219,63.0585,17000.0
2015-03-27 11:00:00,86.0,86.03,85.95,86.02,100300.0,63.0659,63.0879,63.0292,63.0805,100300.0
2015-03-27 11:30:00,86.03,86.03,85.97,86.02,10400.0,63.0879,63.0879,63.0439,63.0805,10400.0
2015-03-27 12:00:00,86.0,86.07,86.0,86.03,9400.0,63.0659,63.1172,63.0659,63.0879,9400.0
2015-03-27 12:30:00,86.02,86.04,85.98,86.03,10500.0,63.0805,63.0952,63.0512,63.0879,10500.0
2015-03-27 13:00:00,85.98,86.03,85.98,85.98,21100.0,63.0512,63.0879,63.0512,63.0512,21100.0
2015-03-27 13:30:00,85.99,86.03,85.95,86.03,26300.0,63.0585,63.0879,63.0292,63.0879,26300.0
2015-03-27 14:00:00,86.0,86.05,85.97,86.04,11300.0,63.0659,63.1025,63.0439,63.0952,11300.0
2015-03-27 14:30:00,86.02,86.08,85.98,86.08,38500.0,63.0805,63.1245,63.0512,63.1245,38500.0
2015-03-27 15:00:00,86.06,86.09,86.04,86.07,5100.0,63.1099,63.1319,63.0952,63.1172,5100.0
2015-03-27 15:30:00,86.07,86.07,85.99,86.05,19600.0,63.1172,63.1172,63.0585,63.1025,19600.0
2015-03-30 09:30:00,86.07,86.09,86.0,86.07,627200.0,63.1172,63.1319,63.0659,63.1172,627200.0
2015-03-30 10:00:00,86.06,86.11,86.01,86.08,220100.0,63.1099,63.1465,63.0732,63.1245,220100.0
2015-03-30 10:30:00,86.07,86.1,86.03,86.05,108400.0,63.1172,63.1392,63.0879,63.1025,108400.0
2015-03-30 11:00:00,86.04,86.1,86.01,86.06,114600.0,63.0952,63.1392,63.0732,63.1099,114600.0
2015-03-30 11:30:00,86.06,86.08,86.01,86.08,120600.0,63.1099,63.1245,63.0732,63.1245,120600.0
2015-03-30 12:00:00,86.07,86.07,86.0,86.01,31800.0,63.1172,63.1172,63.0659,63.0732,31800.0
2015-03-30 12:30:00,86.01,86.08,86.0,86.06,148200.0,63.0732,63.1245,63.0659,63.1099,148200.0
2015-03-30 13:00:00,86.05,86.08,86.02,86.05,36400.0,63.1025,63.1245,63.0805,63.1025,36400.0
2015-03-30 13:30:00,86.07,86.09,86.02,86.02,293000.0,63.1172,63.1319,63.0805,63.0805,293000.0
2015-03-30 14:00:00,86.02,86.06,86.01,86.05,44500.0,63.0805,63.1099,63.0732,63.1025,44500.0
2015-03-30 14:30:00,86.06,86.06,86.0,86.02,47900.0,63.1099,63.1099,63.0659,63.0805,47900.0
2015-03-30 15:00:00,86.06,86.07,86.0,86.05,12800.0,63.1099,63.1172,63.0659,63.1025,12800.0
2015-03-30 15:30:00,86.07,86.07,86.0,86.07,7300.0,63.1172,63.1172,63.0659,63.1172,7300.0
2015-03-31 09:30:00,86.11,86.15,86.04,86.13,14800.0,63.1465,63.1759,63.0952,63.1612,14800.0
2015-03-31 10:00:00,86.15,86.21,86.1,86.17,5100.0,63.1759,63.2199,63.1392,63.1905,5100.0
2015-03-31 10:30:00,86.17,86.27,86.17,86.27,18700.0,63.1905,63.2639,63.1905,63.2639,18700.0
2015-03-31 11:00:00,86.25,86.27,86.21,86.21,5200.0,63.2492,63.2639,63.2199,63.2199,5200.0
2015-03-31 11:30:00,86.22,86.26,86.2,86.25,25800.0,63.2272,63.2565,63.2125,63.2492,25800.0
2015-03-31 12:00:00,86.23,86.27,86.19,86.27,25800.0,63.2345,63.2639,63.2052,63.2639,25800.0
2015-03-31 12:30:00,86.27,86.27,86.2,86.2,30400.0,63.2639,63.2639,63.2125,63.2125,30400.0
2015-03-31 13:00:00,86.23,86.25,86.2,86.22,36500.0,63.2345,63.2492,63.2125,63.2272,36500.0
2015-03-31 13:30:00,86.2,86.27,86.2,86.27,35600.0,63.2125,63.2639,63.2125,63.2639,35600.0
2015-03-31 14:00:00,86.24,86.25,86.2,86.23,8700.0,63.2419,63.2492,63.2125,63.2345,8700.0
2015-03-31 14:30:00,86.19,86.25,86.19,86.23,17100.0,63.2052,63.2492,63.2052,63.2345,17100.0
2015-03-31 15:00:00,86.26,86.27,86.2,86.2,8000.0,63.2565,63.2639,63.2125,63.2125,8000.0
2015-03-31 15:30:00,86.2,86.27,86.2,86.21,19100.0,63.2125,63.2639,63.2125,63.2199,19100.0
2015-04-01 09:30:00,86.3,86.44,86.26,86.38,41000.0,63.4436,63.5465,63.4142,63.5024,41000.0
2015-04-01 10:00:00,86.34,86.39,86.34,86.34,15200.0,63.473,63.5097,63.473,63.473,15200.0
2015-04-01 10:30:00,86.35,86.39,86.31,86.32,30100.0,63.4803,63.5097,63.4509,63.4583,30100.0
2015-04-01 11:00:00,86.33,86.36,86.31,86.34,50900.0,63.4656,63.4877,63.4509,63.473,50900.0
2015-04-01 11:30:00,86.35,86.37,86.34,86.35,32000.0,63.4803,63.495,63.473,63.4803,32000.0
2015-04-01 12:00:00,86.36,86.4,86.34,86.38,21100.0,63.4877,63.5171,63.473,63.5024,21100.0
2015-04-01 12:30:00,86.37,86.38,86.34,86.34,13400.0,63.495,63.5024,63.473,63.473,13400.0
2015-04-01 13:00:00,86.35,86.38,86.34,86.37,48600.0,63.4803,63.5024,63.473,63.495,48600.0
2015-04-01 13:30:00,86.35,86.4,86.34,86.36,23500.0,63.4803,63.5171,63.473,63.4877,23500.0
2015-04-01 14:00:00,86.36,86.36,86.32,86.35,21200.0,63.4877,63.4877,63.4583,63.4803,21200.0
2015-04-01 14:30:00,86.34,86.39,86.31,86.36,21300.0,63.473,63.5097,63.4509,63.4877,21300.0
2015-04-01 15:00:00,86.37,86.39,86.34,86.38,18000.0,63.495,63.5097,63.473,63.5024,18000.0
2015-04-01 15:30:00,86.39,86.4,86.36,86.36,46800.0,63.5097,63.5171,63.4877,63.4877,46800.0
2015-04-02 09:30:00,86.45,86.45,86.27,86.27,21100.0,63.5538,63.5538,63.4215,63.4215,21100.0
2015-04-02 10:00:00,86.27,86.28,86.25,86.27,7900.0,63.4215,63.4289,63.4068,63.4215,7900.0
2015-04-02 10:30:00,86.3,86.3,86.25,86.29,5900.0,63.4436,63.4436,63.4068,63.4362,5900.0
2015-04-02 11:00:00,86.29,86.3,86.26,86.28,5000.0,63.4362,63.4436,63.4142,63.4289,5000.0
2015-04-02 11:30:00,86.28,86.3,86.24,86.26,9700.0,63.4289,63.4436,63.3995,63.4142,9700.0
2015-04-02 12:00:00,86.25,86.29,86.22,86.26,23800.0,63.4068,63.4362,63.3848,63.4142,23800.0
2015-04-02 12:30:00,86.29,86.32,86.26,86.32,14100.0,63.4362,63.4583,63.4142,63.4583,14100.0
2015-04-02 13:00:00,86.35,86.35,86.3,86.32,6800.0,63.4803,63.4803,63.4436,63.4583,6800.0
2015-04-02 13:30:00,86.31,86.32,86.27,86.27,29800.0,63.4509,63.4583,63.4215,63.4215,29800.0
2015-04-02 14:00:00,86.28,86.3,86.27,86.27,22900.0,63.4289,63.4436,63.4215,63.4215,22900.0
2015-04-02 14:30:00,86.28,86.29,86.26,86.27,12500.0,63.4289,63.4362,63.4142,63.4215,12500.0
2015-04-02 15:00:00,86.27,86.31,86.24,86.26,20700.0,63.4215,63.4509,63.3995,63.4142,20700.0
2015-04-02 15:30:00,86.25,86.27,86.23,86.25,23300.0,63.4068,63.4215,63.3921,63.4068,23300.0
2015-04-06 09:30:00,86.56,86.63,86.55,86.61,16800.0,63.6347,63.6862,63.6274,63.6715,16800.0
2015-04-06 10:00:00,86.59,86.64,86.55,86.57,25800.0,63.6568,63.6935,63.6274,63.6421,25800.0
2015-04-06 10:30:00,86.58,86.58,86.5,86.5,18900.0,63.6494,63.6494,63.5906,63.5906,18900.0
2015-04-06 11:00:00,86.54,86.54,86.43,86.47,20700.0,63.62,63.62,63.5391,63.5686,20700.0
2015-04-06 11:30:00,86.46,86.49,86.39,86.42,5000.0,63.5612,63.5833,63.5097,63.5318,5000.0
2015-04-06 12:00:00,86.38,86.43,86.35,86.37,11500.0,63.5024,63.5391,63.4803,63.495,11500.0
2015-04-06 12:30:00,86.36,86.41,86.36,86.39,17800.0,63.4877,63.5244,63.4877,63.5097,17800.0
2015-04-06 13:00:00,86.4,86.4,86.37,86.39,17900.0,63.5171,63.5171,63.495,63.5097,17900.0
2015-04-06 13:30:00,86.39,86.41,86.38,86.4,16500.0,63.5097,63.5244,63.5024,63.5171,16500.0
2015-04-06 14:00:00,86.4,86.43,86.37,86.38,11500.0,63.5171,63.5391,63.495,63.5024,11500.0
2015-04-06 14:30:00,86.38,86.4,86.37,86.39,23300.0,63.5024,63.5171,63.495,63.5097,23300.0
2015-04-06 15:00:00,86.39,86.41,86.37,86.38,21900.0,63.5097,63.5244,63.495,63.5024,21900.0
2015-04-06 15:30:00,86.39,86.41,86.37,86.38,22400.0,63.5097,63.5244,63.495,63.5024,22400.0
2015-04-07 09:30:00,86.35,86.35,86.25,86.29,24100.0,63.4803,63.4803,63.4068,63.4362,24100.0
2015-04-07 10:00:00,86.29,86.34,86.25,86.29,34100.0,63.4362,63.473,63.4068,63.4362,34100.0
2015-04-07 10:30:00,86.28,86.29,86.24,86.26,22600.0,63.4289,63.4362,63.3995,63.4142,22600.0
2015-04-07 11:00:00,86.22,86.29,86.21,86.25,13000.0,63.3848,63.4362,63.3774,63.4068,13000.0
2015-04-07 11:30:00,86.28,86.32,86.22,86.32,21900.0,63.4289,63.4583,63.3848,63.4583,21900.0
2015-04-07 12:00:00,86.3,86.34,86.29,86.34,14300.0,63.4436,63.473,63.4362,63.473,14300.0
2015-04-07 12:30:00,86.32,86.34,86.28,86.3,11200.0,63.4583,63.473,63.4289,63.4436,11200.0
2015-04-07 13:00:00,86.3,86.33,86.26,86.31,44400.0,63.4436,63.4656,63.4142,63.4509,44400.0
2015-04-07 13:30:00,86.31,86.36,86.3,86.36,5600.0,63.4509,63.4877,63.4436,63.4877,5600.0
2015-04-07 14:00:00,86.33,86.41,86.33,86.41,24000.0,63.4656,63.5244,63.4656,63.5244,24000.0
2015-04-07 14:30:00,86.39,86.43,86.37,86.39,52000.0,63.5097,63.5391,63.495,63.5097,52000.0
2015-04-07 15:00:00,86.4,86.46,86.39,86.42,23600.0,63.5171,63.5612,63.5097,63.5318,23600.0
2015-04-07 15:30:00,86.44,86.46,86.42,86.46,108500.0,63.5465,63.5612,63.5318,63.5612,108500.0
2015-04-08 09:30:00,86.47,86.47,86.36,86.39,21200.0,63.5686,63.5686,63.4877,63.5097,21200.0
2015-04-08 10:00:00,86.39,86.41,86.35,86.37,4300.0,63.5097,63.5244,63.4803,63.495,4300.0
2015-04-08 10:30:00,86.38,86.38,86.3,86.35,11900.0,63.5024,63.5024,63.4436,63.4803,11900.0
2015-04-08 11:00:00,86.34,86.35,86.28,86.32,12700.0,63.473,63.4803,63.4289,63.4583,12700.0
2015-04-08 11:30:00,86.3,86.31,86.28,86.31,54300.0,63.4436,63.4509,63.4289,63.4509,54300.0
2015-04-08 12:00:00,86.31,86.31,86.26,86.26,23200.0,63.4509,63.4509,63.4142,63.4142,23200.0
2015-04-08 12:30:00,86.28,86.3,86.26,86.27,23900.0,63.4289,63.4436,63.4142,63.4215,23900.0
2015-04-08 13:00:00,86.29,86.37,86.29,86.34,5300.0,63.4362,63.495,63.4362,63.473,5300.0
2015-04-08 13:30:00,86.33,86.39,86.33,86.36,12900.0,63.4656,63.5097,63.4656,63.4877,12900.0
2015-04-08 14:00:00,86.39,86.39,86.28,86.37,35900.0,63.5097,63.5097,63.4289,63.495,35900.0
2015-04-08 14:30:00,86.38,86.44,86.35,86.42,21500.0,63.5024,63.5465,63.4803,63.5318,21500.0
2015-04-08 15:00:00,86.39,86.44,86.34,86.35,21900.0,63.5097,63.5465,63.473,63.4803,21900.0
2015-04-08 15:30:00,86.35,86.41,86.32,86.4,19600.0,63.4803,63.5244,63.4583,63.5171,19600.0
2015-04-09 09:30:00,86.38,86.38,86.27,86.33,27000.0,63.5024,63.5024,63.4215,63.4656,27000.0
2015-04-09 10:00:00,86.33,86.33,86.25,86.28,11100.0,63.4656,63.4656,63.4068,63.4289,11100.0
2015-04-09 10:30:00,86.27,86.28,86.21,86.25,21700.0,63.4215,63.4289,63.3774,63.4068,21700.0
2015-04-09 11:00:00,86.24,86.26,86.23,86.26,47300.0,63.3995,63.4142,63.3921,63.4142,47300.0
2015-04-09 11:30:00,86.25,86.27,86.22,86.23,46700.0,63.4068,63.4215,63.3848,63.3921,46700.0
2015-04-09 12:00:00,86.25,86.25,86.19,86.21,8600.0,63.4068,63.4068,63.3627,63.3774,8600.0
2015-04-09 12:30:00,86.2,86.24,86.16,86.17,14200.0,63.3701,63.3995,63.3407,63.348,14200.0
2015-04-09 13:00:00,86.17,86.18,86.06,86.08,20700.0,63.348,63.3554,63.2671,63.2818,20700.0
2015-04-09 13:30:00,86.08,86.14,86.06,86.11,17900.0,63.2818,63.326,63.2671,63.3039,17900.0
2015-04-09 14:00:00,86.12,86.12,86.04,86.04,27300.0,63.3112,63.3112,63.2524,63.2524,27300.0
2015-04-09 14:30:00,86.04,86.07,86.04,86.07,5500.0,63.2524,63.2745,63.2524,63.2745,5500.0
2015-04-09 15:00:00,86.07,86.11,86.05,86.09,16000.0,63.2745,63.3039,63.2598,63.2892,16000.0
2015-04-09 15:30:00,86.09,86.13,86.07,86.13,17100.0,63.2892,63.3186,63.2745,63.3186,17100.0
2015-04-10 09:30:00,86.22,86.25,86.16,86.17,10500.0,63.3848,63.4068,63.3407,63.348,10500.0
2015-04-10 10:00:00,86.2,86.21,86.13,86.16,8000.0,63.3701,63.3774,63.3186,63.3407,8000.0
2015-04-10 10:30:00,86.17,86.17,86.11,86.13,11900.0,63.348,63.348,63.3039,63.3186,11900.0
2015-04-10 11:00:00,86.13,86.14,86.08,86.09,7000.0,63.3186,63.326,63.2818,63.2892,7000.0
2015-04-10 11:30:00,86.12,86.15,86.1,86.14,74500.0,63.3112,63.3333,63.2965,63.326,74500.0
2015-04-10 12:00:00,86.13,86.16,86.11,86.15,8000.0,63.3186,63.3407,63.3039,63.3333,8000.0
2015-04-10 12:30:00,86.17,86.17,86.09,86.11,18300.0,63.348,63.348,63.2892,63.3039,18300.0
2015-04-10 13:00:00,86.09,86.11,86.07,86.11,13000.0,63.2892,63.3039,63.2745,63.3039,13000.0
2015-04-10 13:30:00,86.1,86.12,86.08,86.11,7300.0,63.2965,63.3112,63.2818,63.3039,7300.0
2015-04-10 14:00:00,86.11,86.12,86.06,86.06,13000.0,63.3039,63.3112,63.2671,63.2671,13000.0
2015-04-10 14:30:00,86.07,86.1,86.06,86.07,15100.0,63.2745,63.2965,63.2671,63.2745,15100.0
2015-04-10 15:00:00,86.07,86.11,86.05,86.05,15300.0,63.2745,63.3039,63.2598,63.2598,15300.0
2015-04-10 15:30:00,86.05,86.11,86.05,86.08,22600.0,63.2598,63.3039,63.2598,63.2818,22600.0
2015-04-13 09:30:00,86.11,86.15,86.06,86.12,17000.0,63.3039,63.3333,63.2671,63.3112,17000.0
2015-04-13 10:00:00,86.1,86.18,86.08,86.17,13000.0,63.2965,63.3554,63.2818,63.348,13000.0
2015-04-13 10:30:00,86.17,86.18,86.09,86.09,7700.0,63.348,63.3554,63.2892,63.2892,7700.0
2015-04-13 11:00:00,86.11,86.12,86.05,86.06,10400.0,63.3039,63.3112,63.2598,63.2671,10400.0
2015-04-13 11:30:00,86.06,86.11,86.05,86.09,114400.0,63.2671,63.3039,63.2598,63.2892,114400.0
2015-04-13 12:00:00,86.08,86.13,86.06,86.11,7000.0,63.2818,63.3186,63.2671,63.3039,7000.0
2015-04-13 12:30:00,86.12,86.14,86.08,86.12,16400.0,63.3112,63.326,63.2818,63.3112,16400.0
2015-04-13 13:00:00,86.09,86.17,86.09,86.16,26100.0,63.2892,63.348,63.2892,63.3407,26100.0
2015-04-13 13:30:00,86.17,86.17,86.12,86.14,21100.0,63.348,63.348,63.3112,63.326,21100.0
2015-04-13 14:00:00,86.15,86.17,86.12,86.16,35700.0,63.3333,63.348,63.3112,63.3407,35700.0
2015-04-13 14:30:00,86.15,86.17,86.11,86.17,19900.0,63.3333,63.348,63.3039,63.348,19900.0
2015-04-13 15:00:00,86.14,86.2,86.12,86.2,43100.0,63.326,63.3701,63.3112,63.3701,43100.0
2015-04-13 15:30:00,86.19,86.21,86.14,86.14,9500.0,63.3627,63.3774,63.326,63.326,9500.0
2015-04-14 09:30:00,86.47,86.48,86.41,86.43,9600.0,63.5686,63.5759,63.5244,63.5391,9600.0
2015-04-14 10:00:00,86.47,86.51,86.43,86.51,18600.0,63.5686,63.598,63.5391,63.598,18600.0
2015-04-14 10:30:00,86.51,86.52,86.44,86.48,15500.0,63.598,63.6053,63.5465,63.5759,15500.0
2015-04-14 11:00:00,86.48,86.52,86.47,86.48,14500.0,63.5759,63.6053,63.5686,63.5759,14500.0
2015-04-14 11:30:00,86.49,86.53,86.47,86.48,23000.0,63.5833,63.6127,63.5686,63.5759,23000.0
2015-04-14 12:00:00,86.5,86.51,86.44,86.47,8100.0,63.5906,63.598,63.5465,63.5686,8100.0
2015-04-14 12:30:00,86.47,86.47,86.41,86.43,21500.0,63.5686,63.5686,63.5244,63.5391,21500.0
2015-04-14 13:00:00,86.43,86.48,86.41,86.47,17500.0,63.5391,63.5759,63.5244,63.5686,17500.0
2015-04-14 13:30:00,86.45,86.47,86.39,86.39,12000.0,63.5538,63.5686,63.5097,63.5097,12000.0
2015-04-14 14:00:00,86.41,86.41,86.32,86.32,22400.0,63.5244,63.5244,63.4583,63.4583,22400.0
2015-04-14 14:30:00,86.38,86.38,86.27,86.3,19800.0,63.5024,63.5024,63.4215,63.4436,19800.0
2015-04-14 15:00:00,86.29,86.35,86.28,86.3,27200.0,63.4362,63.4803,63.4289,63.4436,27200.0
2015-04-14 15:30:00,86.31,86.35,86.3,86.31,23600.0,63.4509,63.4803,63.4436,63.4509,23600.0
2015-04-15 09:30:00,86.49,86.53,86.41,86.48,51100.0,63.5833,63.6127,63.5244,63.5759,51100.0
2015-04-15 10:00:00,86.47,86.48,86.43,86.47,24700.0,63.5686,63.5759,63.5391,63.5686,24700.0
2015-04-15 10:30:00,86.48,86.48,86.45,86.45,11800.0,63.5759,63.5759,63.5538,63.5538,11800.0
2015-04-15 11:00:00,86.46,86.49,86.44,86.46,12900.0,63.5612,63.5833,63.5465,63.5612,12900.0
2015-04-15 11:30:00,86.46,86.49,86.45,86.48,8100.0,63.5612,63.5833,63.5538,63.5759,8100.0
2015-04-15 12:00:00,86.47,86.48,86.46,86.48,16600.0,63.5686,63.5759,63.5612,63.5759,16600.0
2015-04-15 12:30:00,86.48,86.5,86.47,86.49,10900.0,63.5759,63.5906,63.5686,63.5833,10900.0
2015-04-15 13:00:00,86.48,86.5,86.45,86.47,7700.0,63.5759,63.5906,63.5538,63.5686,7700.0
2015-04-15 13:30:00,86.43,86.48,86.43,86.44,16100.0,63.5391,63.5759,63.5391,63.5465,16100.0
2015-04-15 14:00:00,86.43,86.47,86.4,86.43,40300.0,63.5391,63.5686,63.5171,63.5391,40300.0
2015-04-15 14:30:00,86.43,86.44,86.4,86.44,21900.0,63.5391,63.5465,63.5171,63.5465,21900.0
2015-04-15 15:00:00,86.42,86.45,86.4,86.43,9500.0,63.5318,63.5538,63.5171,63.5391,9500.0
2015-04-15 15:30:00,86.44,86.45,86.4,86.41,22800.0,63.5465,63.5538,63.5171,63.5244,22800.0
2015-04-16 09:30:00,86.51,86.51,86.43,86.48,13100.0,63.598,63.598,63.5391,63.5759,13100.0
2015-04-16 10:00:00,86.48,86.5,86.3,86.33,8300.0,63.5759,63.5906,63.4436,63.4656,8300.0
2015-04-16 10:30:00,86.33,86.35,86.29,86.31,29400.0,63.4656,63.4803,63.4362,63.4509,29400.0
2015-04-16 11:00:00,86.3,86.37,86.29,86.37,12700.0,63.4436,63.495,63.4362,63.495,12700.0
2015-04-16 11:30:00,86.37,86.37,86.3,86.35,11800.0,63.495,63.495,63.4436,63.4803,11800.0
2015-04-16 12:00:00,86.32,86.35,86.31,86.35,12400.0,63.4583,63.4803,63.4509,63.4803,12400.0
2015-04-16 12:30:00,86.34,86.38,86.31,86.37,14300.0,63.473,63.5024,63.4509,63.495,14300.0
2015-04-16 13:00:00,86.37,86.43,86.37,86.4,31800.0,63.495,63.5391,63.495,63.5171,31800.0
2015-04-16 13:30:00,86.41,86.46,86.4,86.43,5100.0,63.5244,63.5612,63.5171,63.5391,5100.0
2015-04-16 14:00:00,86.43,86.51,86.43,86.5,23600.0,63.5391,63.598,63.5391,63.5906,23600.0
2015-04-16 14:30:00,86.48,86.55,86.45,86.49,19400.0,63.5759,63.6274,63.5538,63.5833,19400.0
2015-04-16 15:00:00,86.52,86.58,86.52,86.52,17400.0,63.6053,63.6494,63.6053,63.6053,17400.0
2015-04-16 15:30:00,86.53,86.56,86.51,86.51,21500.0,63.6127,63.6347,63.598,63.598,21500.0
2015-04-17 09:30:00,86.42,86.51,86.36,86.42,10000.0,63.5318,63.598,63.4877,63.5318,10000.0
2015-04-17 10:00:00,86.42,86.51,86.38,86.41,12100.0,63.5318,63.598,63.5024,63.5244,12100.0
2015-04-17 10:30:00,86.38,86.42,86.35,86.35,12200.0,63.5024,63.5318,63.4803,63.4803,12200.0
2015-04-17 11:00:00,86.37,86.42,86.33,86.34,8800.0,63.495,63.5318,63.4656,63.473,8800.0
2015-04-17 11:30:00,86.35,86.46,86.34,86.45,18200.0,63.4803,63.5612,63.473,63.5538,18200.0
2015-04-17 12:00:00,86.44,86.51,86.38,86.5,6000.0,63.5465,63.598,63.5024,63.5906,6000.0
2015-04-17 12:30:00,86.5,86.5,86.41,86.41,9900.0,63.5906,63.5906,63.5244,63.5244,9900.0
2015-04-17 13:00:00,86.44,86.55,86.42,86.55,12200.0,63.5465,63.6274,63.5318,63.6274,12200.0
2015-04-17 13:30:00,86.55,86.58,86.47,86.58,39600.0,63.6274,63.6494,63.5686,63.6494,39600.0
2015-04-17 14:00:00,86.58,86.61,86.54,86.58,15400.0,63.6494,63.6715,63.62,63.6494,15400.0
2015-04-17 14:30:00,86.59,86.64,86.58,86.62,49900.0,63.6568,63.6935,63.6494,63.6788,49900.0
2015-04-17 15:00:00,86.64,86.66,86.57,86.59,13200.0,63.6935,63.7082,63.6421,63.6568,13200.0
2015-04-17 15:30:00,86.58,86.59,86.52,86.55,15800.0,63.6494,63.6568,63.6053,63.6274,15800.0
2015-04-20 09:30:00,86.58,86.6,86.55,86.59,16700.0,63.6494,63.6641,63.6274,63.6568,16700.0
2015-04-20 10:00:00,86.59,86.6,86.53,86.55,19000.0,63.6568,63.6641,63.6127,63.6274,19000.0
2015-04-20 10:30:00,86.55,86.55,86.52,86.53,8600.0,63.6274,63.6274,63.6053,63.6127,8600.0
2015-04-20 11:00:00,86.53,86.59,86.51,86.54,9000.0,63.6127,63.6568,63.598,63.62,9000.0
2015-04-20 11:30:00,86.54,86.56,86.5,86.55,28400.0,63.62,63.6347,63.5906,63.6274,28400.0
2015-04-20 12:00:00,86.55,86.56,86.52,86.52,12300.0,63.6274,63.6347,63.6053,63.6053,12300.0
2015-04-20 12:30:00,86.51,86.53,86.46,86.46,10700.0,63.598,63.6127,63.5612,63.5612,10700.0
2015-04-20 13:00:00,86.44,86.48,86.41,86.46,19100.0,63.5465,63.5759,63.5244,63.5612,19100.0
2015-04-20 13:30:00,86.45,86.49,86.42,86.47,49300.0,63.5538,63.5833,63.5318,63.5686,49300.0
2015-04-20 14:00:00,86.48,86.5,86.41,86.44,19300.0,63.5759,63.5906,63.5244,63.5465,19300.0
2015-04-20 14:30:00,86.45,86.48,86.42,86.44,10500.0,63.5538,63.5759,63.5318,63.5465,10500.0
2015-04-20 15:00:00,86.46,86.53,86.45,86.52,10600.0,63.5612,63.6127,63.5538,63.6053,10600.0
2015-04-20 15:30:00,86.48,86.54,86.47,86.51,27300.0,63.5759,63.62,63.5686,63.598,27300.0
2015-04-21 09:30:00,86.51,86.51,86.35,86.41,49900.0,63.598,63.598,63.4803,63.5244,49900.0
2015-04-21 10:00:00,86.41,86.44,86.37,86.44,14500.0,63.5244,63.5465,63.495,63.5465,14500.0
2015-04-21 10:30:00,86.42,86.51,86.4,86.44,14600.0,63.5318,63.598,63.5171,63.5465,14600.0
2015-04-21 11:00:00,86.44,86.47,86.4,86.47,10900.0,63.5465,63.5686,63.5171,63.5686,10900.0
2015-04-21 11:30:00,86.44,86.49,86.42,86.48,13500.0,63.5465,63.5833,63.5318,63.5759,13500.0
2015-04-21 12:00:00,86.47,86.49,86.43,86.48,10800.0,63.5686,63.5833,63.5391,63.5759,10800.0
2015-04-21 12:30:00,86.46,86.48,86.41,86.44,12400.0,63.5612,63.5759,63.5244,63.5465,12400.0
2015-04-21 13:00:00,86.44,86.46,86.4,86.41,7500.0,63.5465,63.5612,63.5171,63.5244,7500.0
2015-04-21 13:30:00,86.4,86.45,86.4,86.42,32400.0,63.5171,63.5538,63.5171,63.5318,32400.0
2015-04-21 14:00:00,86.42,86.45,86.4,86.42,29000.0,63.5318,63.5538,63.5171,63.5318,29000.0
2015-04-21 14:30:00,86.4,86.46,86.4,86.44,10600.0,63.5171,63.5612,63.5171,63.5465,10600.0
2015-04-21 15:00:00,86.41,86.43,86.4,86.42,5800.0,63.5244,63.5391,63.5171,63.5318,5800.0
2015-04-21 15:30:00,86.42,86.45,86.42,86.44,17300.0,63.5318,63.5538,63.5318,63.5465,17300.0
2015-04-22 09:30:00,86.39,86.39,86.31,86.33,13200.0,63.5097,63.5097,63.4509,63.4656,13200.0
2015-04-22 10:00:00,86.3,86.3,86.15,86.16,11000.0,63.4436,63.4436,63.3333,63.3407,11000.0
2015-04-22 10:30:00,86.2,86.2,86.14,86.16,7400.0,63.3701,63.3701,63.326,63.3407,7400.0
2015-04-22 11:00:00,86.14,86.22,86.14,86.2,6200.0,63.326,63.3848,63.326,63.3701,6200.0
2015-04-22 11:30:00,86.17,86.21,86.14,86.19,6100.0,63.348,63.3774,63.326,63.3627,6100.0
2015-04-22 12:00:00,86.16,86.21,86.15,86.17,15900.0,63.3407,63.3774,63.3333,63.348,15900.0
2015-04-22 12:30:00,86.18,86.19,86.12,86.13,9500.0,63.3554,63.3627,63.3112,63.3186,9500.0
2015-04-22 13:00:00,86.14,86.17,86.11,86.14,18800.0,63.326,63.348,63.3039,63.326,18800.0
2015-04-22 13:30:00,86.17,86.18,86.12,86.12,7000.0,63.348,63.3554,63.3112,63.3112,7000.0
2015-04-22 14:00:00,86.12,86.19,86.12,86.19,28900.0,63.3112,63.3627,63.3112,63.3627,28900.0
2015-04-22 14:30:00,86.16,86.2,86.13,86.15,18500.0,63.3407,63.3701,63.3186,63.3333,18500.0
2015-04-22 15:00:00,86.16,86.17,86.12,86.12,14900.0,63.3407,63.348,63.3112,63.3112,14900.0
2015-04-22 15:30:00,86.11,86.13,86.06,86.08,15000.0,63.3039,63.3186,63.2671,63.2818,15000.0
2015-04-23 09:30:00,86.14,86.2,86.08,86.14,9500.0,63.326,63.3701,63.2818,63.326,9500.0
2015-04-23 10:00:00,86.17,86.17,86.02,86.11,8700.0,63.348,63.348,63.2377,63.3039,8700.0
2015-04-23 10:30:00,86.11,86.14,86.06,86.11,21700.0,63.3039,63.326,63.2671,63.3039,21700.0
2015-04-23 11:00:00,86.17,86.19,86.1,86.18,13700.0,63.348,63.3627,63.2965,63.3554,13700.0
2015-04-23 11:30:00,86.14,86.21,86.13,86.19,22100.0,63.326,63.3774,63.3186,63.3627,22100.0
2015-04-23 12:00:00,86.19,86.2,86.14,86.2,13800.0,63.3627,63.3701,63.326,63.3701,13800.0
2015-04-23 12:30:00,86.17,86.2,86.15,86.19,12300.0,63.348,63.3701,63.3333,63.3627,12300.0
2015-04-23 13:00:00,86.16,86.26,86.16,86.21,5900.0,63.3407,63.4142,63.3407,63.3774,5900.0
2015-04-23 13:30:00,86.18,86.25,86.18,86.22,12300.0,63.3554,63.4068,63.3554,63.3848,12300.0
2015-04-23 14:00:00,86.19,86.27,86.18,86.27,17000.0,63.3627,63.4215,63.3554,63.4215,17000.0
2015-04-23 14:30:00,86.24,86.33,86.23,86.3,42900.0,63.3995,63.4656,63.3921,63.4436,42900.0
2015-04-23 15:00:00,86.29,86.35,86.27,86.29,21500.0,63.4362,63.4803,63.4215,63.4362,21500.0
2015-04-23 15:30:00,86.29,86.3,86.21,86.27,38500.0,63.4362,63.4436,63.3774,63.4215,38500.0
2015-04-24 09:30:00,86.37,86.46,86.37,86.42,13400.0,63.495,63.5612,63.495,63.5318,13400.0
2015-04-24 10:00:00,86.42,86.46,86.4,86.42,5300.0,63.5318,63.5612,63.5171,63.5318,5300.0
2015-04-24 10:30:00,86.45,86.48,86.41,86.48,13400.0,63.5538,63.5759,63.5244,63.5759,13400.0
2015-04-24 11:00:00,86.49,86.51,86.4,86.4,6500.0,63.5833,63.598,63.5171,63.5171,6500.0
2015-04-24 11:30:00,86.42,86.48,86.41,86.46,31600.0,63.5318,63.5759,63.5244,63.5612,31600.0
2015-04-24 12:00:00,86.43,86.46,86.4,86.42,12600.0,63.5391,63.5612,63.5171,63.5318,12600.0
2015-04-24 12:30:00,86.43,86.44,86.4,86.41,7700.0,63.5391,63.5465,63.5171,63.5244,7700.0
2015-04-24 13:00:00,86.42,86.45,86.38,86.41,24600.0,63.5318,63.5538,63.5024,63.5244,24600.0
2015-04-24 13:30:00,86.41,86.46,86.39,86.44,18800.0,63.5244,63.5612,63.5097,63.5465,18800.0
2015-04-24 14:00:00,86.43,86.46,86.4,86.44,24400.0,63.5391,63.5612,63.5171,63.5465,24400.0
2015-04-24 14:30:00,86.43,86.49,86.41,86.48,40100.0,63.5391,63.5833,63.5244,63.5759,40100.0
2015-04-24 15:00:00,86.48,86.5,86.44,86.45,19200.0,63.5759,63.5906,63.5465,63.5538,19200.0
2015-04-24 15:30:00,86.48,86.51,86.46,86.51,19400.0,63.5759,63.598,63.5612,63.598,19400.0
2015-04-27 09:30:00,86.48,86.48,86.32,86.33,21800.0,63.5759,63.5759,63.4583,63.4656,21800.0
2015-04-27 10:00:00,86.34,86.36,86.31,86.36,6400.0,63.473,63.4877,63.4509,63.4877,6400.0
2015-04-27 10:30:00,86.34,86.37,86.33,86.34,12600.0,63.473,63.495,63.4656,63.473,12600.0
2015-04-27 11:00:00,86.35,86.39,86.33,86.37,21400.0,63.4803,63.5097,63.4656,63.495,21400.0
2015-04-27 11:30:00,86.34,86.42,86.33,86.38,36500.0,63.473,63.5318,63.4656,63.5024,36500.0
2015-04-27 12:00:00,86.41,86.42,86.37,86.39,34900.0,63.5244,63.5318,63.495,63.5097,34900.0
2015-04-27 12:30:00,86.38,86.46,86.38,86.43,129200.0,63.5024,63.5612,63.5024,63.5391,129200.0
2015-04-27 13:00:00,86.43,86.48,86.41,86.46,12300.0,63.5391,63.5759,63.5244,63.5612,12300.0
2015-04-27 13:30:00,86.43,86.5,86.42,86.45,27600.0,63.5391,63.5906,63.5318,63.5538,27600.0
2015-04-27 14:00:00,86.49,86.51,86.45,86.47,8400.0,63.5833,63.598,63.5538,63.5686,8400.0
2015-04-27 14:30:00,86.47,86.51,86.39,86.43,18900.0,63.5686,63.598,63.5097,63.5391,18900.0
2015-04-27 15:00:00,86.4,86.45,86.38,86.42,11700.0,63.5171,63.5538,63.5024,63.5318,11700.0
2015-04-27 15:30:00,86.45,86.47,86.4,86.44,15700.0,63.5538,63.5686,63.5171,63.5465,15700.0
2015-04-28 09:30:00,86.29,86.29,86.18,86.24,25100.0,63.4362,63.4362,63.3554,63.3995,25100.0
2015-04-28 10:00:00,86.26,86.34,86.25,86.3,10000.0,63.4142,63.473,63.4068,63.4436,10000.0
2015-04-28 10:30:00,86.29,86.29,86.2,86.24,9700.0,63.4362,63.4362,63.3701,63.3995,9700.0
2015-04-28 11:00:00,86.25,86.26,86.16,86.21,21100.0,63.4068,63.4142,63.3407,63.3774,21100.0
2015-04-28 11:30:00,86.21,86.21,86.16,86.19,13000.0,63.3774,63.3774,63.3407,63.3627,13000.0
2015-04-28 12:00:00,86.16,86.23,86.16,86.19,13900.0,63.3407,63.3921,63.3407,63.3627,13900.0
2015-04-28 12:30:00,86.19,86.2,86.11,86.14,21100.0,63.3627,63.3701,63.3039,63.326,21100.0
2015-04-28 13:00:00,86.14,86.21,86.08,86.11,36500.0,63.326,63.3774,63.2818,63.3039,36500.0
2015-04-28 13:30:00,86.11,86.14,86.09,86.12,51800.0,63.3039,63.326,63.2892,63.3112,51800.0
2015-04-28 14:00:00,86.11,86.11,86.05,86.1,6200.0,63.3039,63.3039,63.2598,63.2965,6200.0
2015-04-28 14:30:00,86.12,86.16,86.1,86.13,14100.0,63.3112,63.3407,63.2965,63.3186,14100.0
2015-04-28 15:00:00,86.15,86.15,86.09,86.1,35600.0,63.3333,63.3333,63.2892,63.2965,35600.0
2015-04-28 15:30:00,86.1,86.1,86.05,86.06,36400.0,63.2965,63.2965,63.2598,63.2671,36400.0
2015-04-29 09:30:00,85.74,85.83,85.7,85.77,31500.0,63.0319,63.0981,63.0025,63.0539,31500.0
2015-04-29 10:00:00,85.78,85.87,85.75,85.8,25000.0,63.0613,63.1275,63.0392,63.076,25000.0
2015-04-29 10:30:00,85.8,85.81,85.65,85.69,20800.0,63.076,63.0834,62.9657,62.9951,20800.0
2015-04-29 11:00:00,85.71,85.72,85.62,85.7,46200.0,63.0098,63.0172,62.9437,63.0025,46200.0
2015-04-29 11:30:00,85.68,85.71,85.62,85.67,15000.0,62.9878,63.0098,62.9437,62.9804,15000.0
2015-04-29 12:00:00,85.68,85.69,85.64,85.66,7600.0,62.9878,62.9951,62.9584,62.9731,7600.0
2015-04-29 12:30:00,85.66,85.69,85.61,85.65,11600.0,62.9731,62.9951,62.9363,62.9657,11600.0
2015-04-29 13:00:00,85.67,85.76,85.63,85.75,25900.0,62.9804,63.0466,62.951,63.0392,25900.0
2015-04-29 13:30:00,85.76,85.8,85.72,85.75,17500.0,63.0466,63.076,63.0172,63.0392,17500.0
2015-04-29 14:00:00,85.74,85.9,85.62,85.79,25100.0,63.0319,63.1495,62.9437,63.0686,25100.0
2015-04-29 14:30:00,85.75,85.86,85.71,85.83,28500.0,63.0392,63.1201,63.0098,63.0981,28500.0
2015-04-29 15:00:00,85.81,85.84,85.75,85.75,14400.0,63.0834,63.1054,63.0392,63.0392,14400.0
2015-04-29 15:30:00,85.77,85.8,85.74,85.76,9900.0,63.0539,63.076,63.0319,63.0466,9900.0
2015-04-30 09:30:00,85.58,85.58,85.45,85.47,59800.0,62.9143,62.9143,62.8187,62.8334,59800.0
2015-04-30 10:00:00,85.48,85.53,85.46,85.48,9500.0,62.8408,62.8775,62.826,62.8408,9500.0
2015-04-30 10:30:00,85.49,85.49,85.35,85.38,9800.0,62.8481,62.8481,62.7452,62.7672,9800.0
2015-04-30 11:00:00,85.41,85.53,85.39,85.52,12000.0,62.7893,62.8775,62.7746,62.8702,12000.0
2015-04-30 11:30:00,85.53,85.53,85.4,85.43,58500.0,62.8775,62.8775,62.7819,62.804,58500.0
2015-04-30 12:00:00,85.44,85.51,85.44,85.48,5800.0,62.8113,62.8628,62.8113,62.8408,5800.0
2015-04-30 12:30:00,85.47,85.56,85.46,85.55,15600.0,62.8334,62.8996,62.826,62.8922,15600.0
2015-04-30 13:00:00,85.52,85.58,85.49,85.58,25900.0,62.8702,62.9143,62.8481,62.9143,25900.0
2015-04-30 13:30:00,85.56,85.59,85.51,85.57,5000.0,62.8996,62.9216,62.8628,62.9069,5000.0
2015-04-30 14:00:00,85.55,85.65,85.52,85.65,10900.0,62.8922,62.9657,62.8702,62.9657,10900.0
2015-04-30 14:30:00,85.64,85.72,85.57,85.7,33200.0,62.9584,63.0172,62.9069,63.0025,33200.0
2015-04-30 15:00:00,85.7,85.79,85.7,85.75,18000.0,63.0025,63.0686,63.0025,63.0392,18000.0
2015-04-30 15:30:00,85.75,85.79,85.73,85.75,26500.0,63.0392,63.0686,63.0245,63.0392,26500.0
2015-05-01 09:30:00,85.43,85.47,85.38,85.43,16000.0,62.941,62.9704,62.9041,62.941,16000.0
2015-05-01 10:00:00,85.42,85.42,85.25,85.27,10600.0,62.9336,62.9336,62.8083,62.8231,10600.0
2015-05-01 10:30:00,85.25,85.33,85.22,85.31,11100.0,62.8083,62.8673,62.7862,62.8526,11100.0
2015-05-01 11:00:00,85.33,85.33,85.23,85.23,8500.0,62.8673,62.8673,62.7936,62.7936,8500.0
2015-05-01 11:30:00,85.25,85.3,85.21,85.28,106500.0,62.8083,62.8452,62.7789,62.8305,106500.0
2015-05-01 12:00:00,85.3,85.32,85.25,85.28,14000.0,62.8452,62.8599,62.8083,62.8305,14000.0
2015-05-01 12:30:00,85.29,85.29,85.2,85.2,14600.0,62.8378,62.8378,62.7715,62.7715,14600.0
2015-05-01 13:00:00,85.23,85.24,85.2,85.23,9600.0,62.7936,62.801,62.7715,62.7936,9600.0
2015-05-01 13:30:00,85.21,85.29,85.2,85.28,18400.0,62.7789,62.8378,62.7715,62.8305,18400.0
2015-05-01 14:00:00,85.3,85.3,85.24,85.26,38900.0,62.8452,62.8452,62.801,62.8157,38900.0
2015-05-01 14:30:00,85.25,85.29,85.2,85.24,24800.0,62.8083,62.8378,62.7715,62.801,24800.0
2015-05-01 15:00:00,85.24,85.3,85.22,85.26,8600.0,62.801,62.8452,62.7862,62.8157,8600.0
2015-05-01 15:30:00,85.27,85.27,85.23,85.25,8800.0,62.8231,62.8231,62.7936,62.8083,8800.0
2015-05-04 09:30:00,85.26,85.34,85.26,85.29,15600.0,62.8157,62.8747,62.8157,62.8378,15600.0
2015-05-04 10:00:00,85.3,85.39,85.24,85.35,12600.0,62.8452,62.9115,62.801,62.882,12600.0
2015-05-04 10:30:00,85.35,85.35,85.27,85.3,11800.0,62.882,62.882,62.8231,62.8452,11800.0
2015-05-04 11:00:00,85.3,85.31,85.15,85.16,42800.0,62.8452,62.8526,62.7347,62.742,42800.0
2015-05-04 11:30:00,85.18,85.2,85.12,85.17,13600.0,62.7568,62.7715,62.7126,62.7494,13600.0
2015-05-04 12:00:00,85.13,85.2,85.1,85.18,17400.0,62.7199,62.7715,62.6978,62.7568,17400.0
2015-05-04 12:30:00,85.2,85.22,85.17,85.19,19100.0,62.7715,62.7862,62.7494,62.7641,19100.0
2015-05-04 13:00:00,85.2,85.23,85.17,85.23,27200.0,62.7715,62.7936,62.7494,62.7936,27200.0
2015-05-04 13:30:00,85.18,85.23,85.17,85.19,20500.0,62.7568,62.7936,62.7494,62.7641,20500.0
2015-05-04 14:00:00,85.18,85.24,85.17,85.22,13000.0,62.7568,62.801,62.7494,62.7862,13000.0
2015-05-04 14:30:00,85.2,85.26,85.2,85.21,41400.0,62.7715,62.8157,62.7715,62.7789,41400.0
2015-05-04 15:00:00,85.2,85.23,85.14,85.16,15100.0,62.7715,62.7936,62.7273,62.742,15100.0
2015-05-04 15:30:00,85.17,85.21,85.14,85.18,53200.0,62.7494,62.7789,62.7273,62.7568,53200.0
2015-05-05 09:30:00,85.15,85.16,85.0,85.02,16700.0,62.7347,62.742,62.6242,62.6389,16700.0
2015-05-05 10:00:00,85.01,85.04,84.85,84.97,80400.0,62.6315,62.6536,62.5136,62.6021,80400.0
2015-05-05 10:30:00,84.98,84.99,84.9,84.94,31400.0,62.6094,62.6168,62.5505,62.58,31400.0
2015-05-05 11:00:00,84.94,84.99,84.88,84.95,16800.0,62.58,62.6168,62.5357,62.5873,16800.0
2015-05-05 11:30:00,84.92,84.98,84.9,84.93,15300.0,62.5652,62.6094,62.5505,62.5726,15300.0
2015-05-05 12:00:00,84.93,84.98,84.91,84.96,29600.0,62.5726,62.6094,62.5579,62.5947,29600.0
2015-05-05 12:30:00,84.92,84.96,84.89,84.96,7800.0,62.5652,62.5947,62.5431,62.5947,7800.0
2015-05-05 13:00:00,84.94,84.97,84.88,84.92,5100.0,62.58,62.6021,62.5357,62.5652,5100.0
2015-05-05 13:30:00,84.9,84.97,84.9,84.92,19600.0,62.5505,62.6021,62.5505,62.5652,19600.0
2015-05-05 14:00:00,84.95,84.96,84.87,84.96,23700.0,62.5873,62.5947,62.5284,62.5947,23700.0
2015-05-05 14:30:00,84.9,84.99,84.9,84.96,19900.0,62.5505,62.6168,62.5505,62.5947,19900.0
2015-05-05 15:00:00,84.97,85.01,84.95,85.01,25000.0,62.6021,62.6315,62.5873,62.6315,25000.0
2015-05-05 15:30:00,85.0,85.04,84.97,85.01,27700.0,62.6242,62.6536,62.6021,62.6315,27700.0
2015-05-06 09:30:00,84.97,84.98,84.87,84.98,30100.0,62.6021,62.6094,62.5284,62.6094,30100.0
2015-05-06 10:00:00,84.96,84.96,84.82,84.84,7400.0,62.5947,62.5947,62.4915,62.5063,7400.0
2015-05-06 10:30:00,84.82,84.85,84.76,84.77,11700.0,62.4915,62.5136,62.4473,62.4547,11700.0
2015-05-06 11:00:00,84.75,84.82,84.72,84.76,14600.0,62.44,62.4915,62.4179,62.4473,14600.0
2015-05-06 11:30:00,84.78,84.84,84.75,84.8,27500.0,62.4621,62.5063,62.44,62.4768,27500.0
2015-05-06 12:00:00,84.83,84.83,84.67,84.68,8600.0,62.4989,62.4989,62.381,62.3884,8600.0
2015-05-06 12:30:00,84.71,84.73,84.66,84.72,13700.0,62.4105,62.4252,62.3737,62.4179,13700.0
2015-05-06 13:00:00,84.75,84.77,84.7,84.76,8100.0,62.44,62.4547,62.4031,62.4473,8100.0
2015-05-06 13:30:00,84.75,84.76,84.7,84.74,55800.0,62.44,62.4473,62.4031,62.4326,55800.0
2015-05-06 14:00:00,84.74,84.76,84.72,84.75,19300.0,62.4326,62.4473,62.4179,62.44,19300.0
2015-05-06 14:30:00,84.75,84.8,84.74,84.76,38800.0,62.44,62.4768,62.4326,62.4473,38800.0
2015-05-06 15:00:00,84.76,84.82,84.74,84.76,30700.0,62.4473,62.4915,62.4326,62.4473,30700.0
2015-05-06 15:30:00,84.78,84.81,84.75,84.78,47100.0,62.4621,62.4842,62.44,62.4621,47100.0
2015-05-07 09:30:00,84.86,84.95,84.81,84.9,19100.0,62.521,62.5873,62.4842,62.5505,19100.0
2015-05-07 10:00:00,84.9,84.91,84.82,84.82,70300.0,62.5505,62.5579,62.4915,62.4915,70300.0
2015-05-07 10:30:00,84.83,84.88,84.8,84.86,7300.0,62.4989,62.5357,62.4768,62.521,7300.0
2015-05-07 11:00:00,84.87,84.88,84.81,84.86,32600.0,62.5284,62.5357,62.4842,62.521,32600.0
2015-05-07 11:30:00,84.84,84.89,84.84,84.86,40000.0,62.5063,62.5431,62.5063,62.521,40000.0
2015-05-07 12:00:00,84.84,84.91,84.84,84.91,10300.0,62.5063,62.5579,62.5063,62.5579,10300.0
2015-05-07 12:30:00,84.89,84.97,84.87,84.94,8100.0,62.5431,62.6021,62.5284,62.58,8100.0
2015-05-07 13:00:00,84.91,84.97,84.87,84.95,21600.0,62.5579,62.6021,62.5284,62.5873,21600.0
2015-05-07 13:30:00,84.96,84.96,84.88,84.92,14000.0,62.5947,62.5947,62.5357,62.5652,14000.0
2015-05-07 14:00:00,84.91,84.94,84.88,84.94,57900.0,62.5579,62.58,62.5357,62.58,57900.0
2015-05-07 14:30:00,84.92,84.95,84.91,84.95,18900.0,62.5652,62.5873,62.5579,62.5873,18900.0
2015-05-07 15:00:00,84.94,85.0,84.93,84.99,15700.0,62.58,62.6242,62.5726,62.6168,15700.0
2015-05-07 15:30:00,84.99,85.02,84.89,84.91,28500.0,62.6168,62.6389,62.5431,62.5579,28500.0
2015-05-08 09:30:00,85.36,85.46,85.29,85.4,21100.0,62.8894,62.9631,62.8378,62.9189,21100.0
2015-05-08 10:00:00,85.41,85.41,85.24,85.24,199300.0,62.9262,62.9262,62.801,62.801,199300.0
2015-05-08 10:30:00,85.3,85.35,85.24,85.35,8900.0,62.8452,62.882,62.801,62.882,8900.0
2015-05-08 11:00:00,85.35,85.39,85.3,85.3,11400.0,62.882,62.9115,62.8452,62.8452,11400.0
2015-05-08 11:30:00,85.35,85.42,85.31,85.38,8300.0,62.882,62.9336,62.8526,62.9041,8300.0
2015-05-08 12:00:00,85.38,85.41,85.36,85.4,33300.0,62.9041,62.9262,62.8894,62.9189,33300.0
2015-05-08 12:30:00,85.38,85.43,85.36,85.37,3800.0,62.9041,62.941,62.8894,62.8968,3800.0
2015-05-08 13:00:00,85.37,85.39,85.35,85.37,32300.0,62.8968,62.9115,62.882,62.8968,32300.0
2015-05-08 13:30:00,85.36,85.37,85.31,85.35,9100.0,62.8894,62.8968,62.8526,62.882,9100.0
2015-05-08 14:00:00,85.31,85.31,85.22,85.24,29700.0,62.8526,62.8526,62.7862,62.801,29700.0
2015-05-08 14:30:00,85.25,85.26,85.19,85.23,21000.0,62.8083,62.8157,62.7641,62.7936,21000.0
2015-05-08 15:00:00,85.24,85.3,85.23,85.28,62800.0,62.801,62.8452,62.7936,62.8305,62800.0
2015-05-08 15:30:00,85.26,85.3,85.25,85.28,24400.0,62.8157,62.8452,62.8083,62.8305,24400.0
2015-05-11 09:30:00,85.05,85.07,84.95,85.05,21400.0,62.661,62.6757,62.5873,62.661,21400.0
2015-05-11 10:00:00,85.01,85.05,84.96,84.99,5200.0,62.6315,62.661,62.5947,62.6168,5200.0
2015-05-11 10:30:00,84.96,85.01,84.88,84.88,10300.0,62.5947,62.6315,62.5357,62.5357,10300.0
2015-05-11 11:00:00,84.94,84.96,84.86,84.91,6200.0,62.58,62.5947,62.521,62.5579,6200.0
2015-05-11 11:30:00,84.92,84.94,84.84,84.92,18200.0,62.5652,62.58,62.5063,62.5652,18200.0
2015-05-11 12:00:00,84.9,84.9,84.76,84.86,624600.0,62.5505,62.5505,62.4473,62.521,624600.0
2015-05-11 12:30:00,84.84,84.89,84.8,84.84,145800.0,62.5063,62.5431,62.4768,62.5063,145800.0
2015-05-11 13:00:00,84.83,84.85,84.77,84.83,117400.0,62.4989,62.5136,62.4547,62.4989,117400.0
2015-05-11 13:30:00,84.8,84.86,84.8,84.82,7300.0,62.4768,62.521,62.4768,62.4915,7300.0
2015-05-11 14:00:00,84.81,84.83,84.73,84.73,124300.0,62.4842,62.4989,62.4252,62.4252,124300.0
2015-05-11 14:30:00,84.76,84.76,84.6,84.6,52500.0,62.4473,62.4473,62.3295,62.3295,52500.0
2015-05-11 15:00:00,84.6,84.69,84.6,84.66,135200.0,62.3295,62.3958,62.3295,62.3737,135200.0
2015-05-11 15:30:00,84.64,84.68,84.58,84.63,276900.0,62.3589,62.3884,62.3147,62.3516,276900.0
2015-05-12 09:30:00,84.5,84.5,84.35,84.41,57900.0,62.2558,62.2558,62.1453,62.1895,57900.0
2015-05-12 10:00:00,84.37,84.44,84.34,84.41,78900.0,62.16,62.2116,62.1379,62.1895,78900.0
2015-05-12 10:30:00,84.43,84.58,84.42,84.55,35700.0,62.2042,62.3147,62.1968,62.2926,35700.0
2015-05-12 11:00:00,84.56,84.61,84.51,84.59,27700.0,62.3,62.3368,62.2631,62.3221,27700.0
2015-05-12 11:30:00,84.59,84.67,84.58,84.66,22100.0,62.3221,62.381,62.3147,62.3737,22100.0
2015-05-12 12:00:00,84.65,84.66,84.58,84.61,10800.0,62.3663,62.3737,62.3147,62.3368,10800.0
2015-05-12 12:30:00,84.62,84.65,84.61,84.63,30200.0,62.3442,62.3663,62.3368,62.3516,30200.0
2015-05-12 13:00:00,84.63,84.74,84.61,84.62,8700.0,62.3516,62.4326,62.3368,62.3442,8700.0
2015-05-12 13:30:00,84.67,84.68,84.53,84.56,21300.0,62.381,62.3884,62.2779,62.3,21300.0
2015-05-12 14:00:00,84.56,84.59,84.51,84.54,11100.0,62.3,62.3221,62.2631,62.2853,11100.0
2015-05-12 14:30:00,84.54,84.68,84.53,84.64,16900.0,62.2853,62.3884,62.2779,62.3589,16900.0
2015-05-12 15:00:00,84.64,84.66,84.59,84.65,19400.0,62.3589,62.3737,62.3221,62.3663,19400.0
2015-05-12 15:30:00,84.63,84.65,84.62,84.63,9300.0,62.3516,62.3663,62.3442,62.3516,9300.0
2015-05-13 09:30:00,84.92,84.92,84.77,84.8,18400.0,62.5652,62.5652,62.4547,62.4768,18400.0
2015-05-13 10:00:00,84.82,84.91,84.71,84.74,8400.0,62.4915,62.5579,62.4105,62.4326,8400.0
2015-05-13 10:30:00,84.77,84.85,84.72,84.78,11800.0,62.4547,62.5136,62.4179,62.4621,11800.0
2015-05-13 11:00:00,84.84,84.85,84.69,84.69,25200.0,62.5063,62.5136,62.3958,62.3958,25200.0
2015-05-13 11:30:00,84.7,84.75,84.61,84.65,20700.0,62.4031,62.44,62.3368,62.3663,20700.0
2015-05-13 12:00:00,84.68,84.71,84.62,84.67,15100.0,62.3884,62.4105,62.3442,62.381,15100.0
2015-05-13 12:30:00,84.69,84.69,84.59,84.66,5400.0,62.3958,62.3958,62.3221,62.3737,5400.0
2015-05-13 13:00:00,84.68,84.79,84.63,84.68,63700.0,62.3884,62.4694,62.3516,62.3884,63700.0
2015-05-13 13:30:00,84.69,84.75,84.61,84.61,12700.0,62.3958,62.44,62.3368,62.3368,12700.0
2015-05-13 14:00:00,84.61,84.64,84.53,84.54,42600.0,62.3368,62.3589,62.2779,62.2853,42600.0
2015-05-13 14:30:00,84.55,84.63,84.53,84.61,19800.0,62.2926,62.3516,62.2779,62.3368,19800.0
2015-05-13 15:00:00,84.61,84.62,84.56,84.62,15300.0,62.3368,62.3442,62.3,62.3442,15300.0
2015-05-13 15:30:00,84.58,84.67,84.55,84.55,42600.0,62.3147,62.381,62.2926,62.2926,42600.0
2015-05-14 09:30:00,84.7,84.79,84.6,84.75,12900.0,62.4031,62.4694,62.3295,62.44,12900.0
2015-05-14 10:00:00,84.74,84.81,84.73,84.81,12300.0,62.4326,62.4842,62.4252,62.4842,12300.0
2015-05-14 10:30:00,84.82,84.87,84.8,84.82,10700.0,62.4915,62.5284,62.4768,62.4915,10700.0
2015-05-14 11:00:00,84.8,84.82,84.72,84.75,5300.0,62.4768,62.4915,62.4179,62.44,5300.0
2015-05-14 11:30:00,84.76,84.82,84.73,84.79,10700.0,62.4473,62.4915,62.4252,62.4694,10700.0
2015-05-14 12:00:00,84.82,84.82,84.74,84.77,11100.0,62.4915,62.4915,62.4326,62.4547,11100.0
2015-05-14 12:30:00,84.8,84.85,84.77,84.81,11700.0,62.4768,62.5136,62.4547,62.4842,11700.0
2015-05-14 13:00:00,84.82,84.89,84.72,84.89,37400.0,62.4915,62.5431,62.4179,62.5431,37400.0
2015-05-14 13:30:00,84.85,84.88,84.75,84.75,27200.0,62.5136,62.5357,62.44,62.44,27200.0
2015-05-14 14:00:00,84.77,84.8,84.71,84.76,7600.0,62.4547,62.4768,62.4105,62.4473,7600.0
2015-05-14 14:30:00,84.72,84.83,84.72,84.81,17000.0,62.4179,62.4989,62.4179,62.4842,17000.0
2015-05-14 15:00:00,84.85,84.9,84.8,84.9,20900.0,62.5136,62.5505,62.4768,62.5505,20900.0
2015-05-14 15:30:00,84.87,84.87,84.83,84.85,20200.0,62.5284,62.5284,62.4989,62.5136,20200.0
2015-05-15 09:30:00,85.0,85.04,84.95,85.03,15600.0,62.6242,62.6536,62.5873,62.6463,15600.0
2015-05-15 10:00:00,85.03,85.19,85.03,85.13,8400.0,62.6463,62.7641,62.6463,62.7199,8400.0
2015-05-15 10:30:00,85.19,85.2,85.09,85.09,27600.0,62.7641,62.7715,62.6905,62.6905,27600.0
2015-05-15 11:00:00,85.13,85.18,85.08,85.17,12500.0,62.7199,62.7568,62.6831,62.7494,12500.0
2015-05-15 11:30:00,85.16,85.22,85.11,85.21,8000.0,62.742,62.7862,62.7052,62.7789,8000.0
2015-05-15 12:00:00,85.2,85.3,85.19,85.22,44400.0,62.7715,62.8452,62.7641,62.7862,44400.0
2015-05-15 12:30:00,85.24,85.25,85.22,85.23,20400.0,62.801,62.8083,62.7862,62.7936,20400.0
2015-05-15 13:00:00,85.24,85.31,85.22,85.31,22700.0,62.801,62.8526,62.7862,62.8526,22700.0
2015-05-15 13:30:00,85.29,85.31,85.26,85.27,8200.0,62.8378,62.8526,62.8157,62.8231,8200.0
2015-05-15 14:00:00,85.29,85.29,85.23,85.28,10300.0,62.8378,62.8378,62.7936,62.8305,10300.0
2015-05-15 14:30:00,85.29,85.29,85.22,85.26,23300.0,62.8378,62.8378,62.7862,62.8157,23300.0
2015-05-15 15:00:00,85.28,85.3,85.25,85.28,8600.0,62.8305,62.8452,62.8083,62.8305,8600.0
2015-05-15 15:30:00,85.24,85.3,85.24,85.24,15500.0,62.801,62.8452,62.801,62.801,15500.0
2015-05-18 09:30:00,85.16,85.16,85.01,85.05,21400.0,62.742,62.742,62.6315,62.661,21400.0
2015-05-18 10:00:00,84.98,85.01,84.94,85.0,6700.0,62.6094,62.6315,62.58,62.6242,6700.0
2015-05-18 10:30:00,84.99,85.04,84.96,84.96,3400.0,62.6168,62.6536,62.5947,62.5947,3400.0
2015-05-18 11:00:00,84.95,84.98,84.93,84.95,5600.0,62.5873,62.6094,62.5726,62.5873,5600.0
2015-05-18 11:30:00,84.99,84.99,84.91,84.91,22500.0,62.6168,62.6168,62.5579,62.5579,22500.0
2015-05-18 12:00:00,84.95,85.03,84.92,85.02,76900.0,62.5873,62.6463,62.5652,62.6389,76900.0
2015-05-18 12:30:00,85.01,85.03,84.97,84.98,10200.0,62.6315,62.6463,62.6021,62.6094,10200.0
2015-05-18 13:00:00,85.0,85.0,84.94,84.95,10500.0,62.6242,62.6242,62.58,62.5873,10500.0
2015-05-18 13:30:00,84.98,84.98,84.91,84.91,10800.0,62.6094,62.6094,62.5579,62.5579,10800.0
2015-05-18 14:00:00,84.91,84.94,84.83,84.89,31800.0,62.5579,62.58,62.4989,62.5431,31800.0
2015-05-18 14:30:00,84.89,84.92,84.87,84.88,20600.0,62.5431,62.5652,62.5284,62.5357,20600.0
2015-05-18 15:00:00,84.9,84.96,84.85,84.91,13000.0,62.5505,62.5947,62.5136,62.5579,13000.0
2015-05-18 15:30:00,84.92,84.96,84.89,84.91,16800.0,62.5652,62.5947,62.5431,62.5579,16800.0
2015-05-19 09:30:00,84.64,84.68,84.55,84.62,19300.0,62.3589,62.3884,62.2926,62.3442,19300.0
2015-05-19 10:00:00,84.67,84.68,84.59,84.65,16200.0,62.381,62.3884,62.3221,62.3663,16200.0
2015-05-19 10:30:00,84.61,84.75,84.61,84.63,17900.0,62.3368,62.44,62.3368,62.3516,17900.0
2015-05-19 11:00:00,84.68,84.71,84.64,84.64,10700.0,62.3884,62.4105,62.3589,62.3589,10700.0
2015-05-19 11:30:00,84.67,84.8,84.67,84.8,69700.0,62.381,62.4768,62.381,62.4768,69700.0
2015-05-19 12:00:00,84.78,84.84,84.75,84.77,7400.0,62.4621,62.5063,62.44,62.4547,7400.0
2015-05-19 12:30:00,84.77,84.78,84.63,84.64,12400.0,62.4547,62.4621,62.3516,62.3589,12400.0
2015-05-19 13:00:00,84.63,84.7,84.63,84.64,26500.0,62.3516,62.4031,62.3516,62.3589,26500.0
2015-05-19 13:30:00,84.7,84.75,84.69,84.71,6200.0,62.4031,62.44,62.3958,62.4105,6200.0
2015-05-19 14:00:00,84.73,84.75,84.64,84.69,33700.0,62.4252,62.44,62.3589,62.3958,33700.0
2015-05-19 14:30:00,84.69,84.75,84.66,84.69,19700.0,62.3958,62.44,62.3737,62.3958,19700.0
2015-05-19 15:00:00,84.7,84.76,84.64,84.69,19300.0,62.4031,62.4473,62.3589,62.3958,19300.0
2015-05-19 15:30:00,84.66,84.7,84.6,84.6,9200.0,62.3737,62.4031,62.3295,62.3295,9200.0
2015-05-20 09:30:00,84.71,84.75,84.64,84.65,9800.0,62.4105,62.44,62.3589,62.3663,9800.0
2015-05-20 10:00:00,84.62,84.66,84.6,84.66,5200.0,62.3442,62.3737,62.3295,62.3737,5200.0
2015-05-20 10:30:00,84.65,84.71,84.6,84.71,13800.0,62.3663,62.4105,62.3295,62.4105,13800.0
2015-05-20 11:00:00,84.67,84.74,84.66,84.72,59900.0,62.381,62.4326,62.3737,62.4179,59900.0
2015-05-20 11:30:00,84.73,84.73,84.63,84.63,7700.0,62.4252,62.4252,62.3516,62.3516,7700.0
2015-05-20 12:00:00,84.67,84.71,84.63,84.69,63900.0,62.381,62.4105,62.3516,62.3958,63900.0
2015-05-20 12:30:00,84.64,84.69,84.62,84.65,7400.0,62.3589,62.3958,62.3442,62.3663,7400.0
2015-05-20 13:00:00,84.68,84.73,84.66,84.73,16700.0,62.3884,62.4252,62.3737,62.4252,16700.0
2015-05-20 13:30:00,84.72,84.77,84.7,84.72,102600.0,62.4179,62.4547,62.4031,62.4179,102600.0
2015-05-20 14:00:00,84.73,84.8,84.6,84.8,25700.0,62.4252,62.4768,62.3295,62.4768,25700.0
2015-05-20 14:30:00,84.78,84.83,84.72,84.77,25500.0,62.4621,62.4989,62.4179,62.4547,25500.0
2015-05-20 15:00:00,84.75,84.78,84.71,84.72,23300.0,62.44,62.4621,62.4105,62.4179,23300.0
2015-05-20 15:30:00,84.71,84.75,84.67,84.68,20300.0,62.4105,62.44,62.381,62.3884,20300.0
2015-05-21 09:30:00,84.83,84.92,84.72,84.82,22600.0,62.4989,62.5652,62.4179,62.4915,22600.0
2015-05-21 10:00:00,84.93,85.0,84.81,84.89,11600.0,62.5726,62.6242,62.4842,62.5431,11600.0
2015-05-21 10:30:00,84.9,84.91,84.84,84.84,7000.0,62.5505,62.5579,62.5063,62.5063,7000.0
2015-05-21 11:00:00,84.86,84.9,84.81,84.87,11900.0,62.521,62.5505,62.4842,62.5284,11900.0
2015-05-21 11:30:00,84.9,84.91,84.84,84.85,148100.0,62.5505,62.5579,62.5063,62.5136,148100.0
2015-05-21 12:00:00,84.87,84.9,84.84,84.89,22300.0,62.5284,62.5505,62.5063,62.5431,22300.0
2015-05-21 12:30:00,84.86,84.9,84.85,84.87,4700.0,62.521,62.5505,62.5136,62.5284,4700.0
2015-05-21 13:00:00,84.9,84.99,84.88,84.98,17400.0,62.5505,62.6168,62.5357,62.6094,17400.0
2015-05-21 13:30:00,84.97,85.0,84.91,84.97,31900.0,62.6021,62.6242,62.5579,62.6021,31900.0
2015-05-21 14:00:00,84.94,84.99,84.91,84.98,15300.0,62.58,62.6168,62.5579,62.6094,15300.0
2015-05-21 14:30:00,84.97,85.0,84.92,84.97,41600.0,62.6021,62.6242,62.5652,62.6021,41600.0
2015-05-21 15:00:00,85.0,85.03,84.95,85.0,13000.0,62.6242,62.6463,62.5873,62.6242,13000.0
2015-05-21 15:30:00,84.99,85.0,84.94,84.94,31400.0,62.6168,62.6242,62.58,62.58,31400.0
2015-05-22 09:30:00,84.89,84.95,84.78,84.82,12100.0,62.5431,62.5873,62.4621,62.4915,12100.0
2015-05-22 10:00:00,84.84,84.84,84.75,84.78,10200.0,62.5063,62.5063,62.44,62.4621,10200.0
2015-05-22 10:30:00,84.81,84.89,84.79,84.86,13400.0,62.4842,62.5431,62.4694,62.521,13400.0
2015-05-22 11:00:00,84.87,84.89,84.81,84.87,11300.0,62.5284,62.5431,62.4842,62.5284,11300.0
2015-05-22 11:30:00,84.89,84.9,84.82,84.82,6900.0,62.5431,62.5505,62.4915,62.4915,6900.0
2015-05-22 12:00:00,84.8,84.85,84.72,84.72,9500.0,62.4768,62.5136,62.4179,62.4179,9500.0
2015-05-22 12:30:00,84.75,84.79,84.71,84.77,28200.0,62.44,62.4694,62.4105,62.4547,28200.0
2015-05-22 13:00:00,84.75,84.88,84.68,84.84,17000.0,62.44,62.5357,62.3884,62.5063,17000.0
2015-05-22 13:30:00,84.81,84.85,84.8,84.85,5000.0,62.4842,62.5136,62.4768,62.5136,5000.0
2015-05-22 14:00:00,84.82,84.85,84.8,84.8,30500.0,62.4915,62.5136,62.4768,62.4768,30500.0
2015-05-22 14:30:00,84.79,84.85,84.77,84.85,9200.0,62.4694,62.5136,62.4547,62.5136,9200.0
2015-05-22 15:00:00,84.85,84.87,84.81,84.87,14200.0,62.5136,62.5284,62.4842,62.5284,14200.0
2015-05-22 15:30:00,84.87,84.88,84.85,84.87,7200.0,62.5284,62.5357,62.5136,62.5284,7200.0
2015-05-26 09:30:00,84.82,84.89,84.81,84.87,25500.0,62.4915,62.5431,62.4842,62.5284,25500.0
2015-05-26 10:00:00,84.86,84.9,84.82,84.83,3100.0,62.521,62.5505,62.4915,62.4989,3100.0
2015-05-26 10:30:00,84.88,84.98,84.88,84.97,2800.0,62.5357,62.6094,62.5357,62.6021,2800.0
2015-05-26 11:00:00,85.02,85.08,84.98,85.04,10900.0,62.6389,62.6831,62.6094,62.6536,10900.0
2015-05-26 11:30:00,85.04,85.07,85.0,85.05,7400.0,62.6536,62.6757,62.6242,62.661,7400.0
2015-05-26 12:00:00,85.05,85.06,85.0,85.02,27700.0,62.661,62.6684,62.6242,62.6389,27700.0
2015-05-26 12:30:00,85.05,85.1,85.01,85.09,7700.0,62.661,62.6978,62.6315,62.6905,7700.0
2015-05-26 13:00:00,85.11,85.14,85.05,85.08,27800.0,62.7052,62.7273,62.661,62.6831,27800.0
2015-05-26 13:30:00,85.08,85.12,85.05,85.08,14700.0,62.6831,62.7126,62.661,62.6831,14700.0
2015-05-26 14:00:00,85.06,85.16,85.06,85.15,15900.0,62.6684,62.742,62.6684,62.7347,15900.0
2015-05-26 14:30:00,85.1,85.14,85.06,85.14,26700.0,62.6978,62.7273,62.6684,62.7273,26700.0
2015-05-26 15:00:00,85.11,85.16,85.09,85.15,13300.0,62.7052,62.742,62.6905,62.7347,13300.0
2015-05-26 15:30:00,85.13,85.16,85.1,85.15,21300.0,62.7199,62.742,62.6978,62.7347,21300.0
2015-05-27 09:30:00,85.1,85.1,84.94,84.95,45200.0,62.6978,62.6978,62.58,62.5873,45200.0
2015-05-27 10:00:00,84.99,85.0,84.95,84.98,6400.0,62.6168,62.6242,62.5873,62.6094,6400.0
2015-05-27 10:30:00,85.0,85.01,84.94,84.99,16100.0,62.6242,62.6315,62.58,62.6168,16100.0
2015-05-27 11:00:00,85.0,85.01,84.94,84.97,11600.0,62.6242,62.6315,62.58,62.6021,11600.0
2015-05-27 11:30:00,84.98,85.05,84.97,85.0,6500.0,62.6094,62.661,62.6021,62.6242,6500.0
2015-05-27 12:00:00,84.98,85.02,84.94,84.98,27200.0,62.6094,62.6389,62.58,62.6094,27200.0
2015-05-27 12:30:00,85.0,85.04,84.97,84.99,21700.0,62.6242,62.6536,62.6021,62.6168,21700.0
2015-05-27 13:00:00,85.0,85.07,84.99,85.04,22700.0,62.6242,62.6757,62.6168,62.6536,22700.0
2015-05-27 13:30:00,85.02,85.06,85.01,85.03,5700.0,62.6389,62.6684,62.6315,62.6463,5700.0
2015-05-27 14:00:00,85.08,85.1,85.03,85.06,19500.0,62.6831,62.6978,62.6463,62.6684,19500.0
2015-05-27 14:30:00,85.09,85.16,85.05,85.15,23800.0,62.6905,62.742,62.661,62.7347,23800.0
2015-05-27 15:00:00,85.15,85.15,85.1,85.12,25600.0,62.7347,62.7347,62.6978,62.7126,25600.0
2015-05-27 15:30:00,85.14,85.19,85.11,85.17,35700.0,62.7273,62.7641,62.7052,62.7494,35700.0
2015-05-28 09:30:00,85.18,85.18,85.06,85.15,15800.0,62.7568,62.7568,62.6684,62.7347,15800.0
2015-05-28 10:00:00,85.11,85.22,85.11,85.18,25000.0,62.7052,62.7862,62.7052,62.7568,25000.0
2015-05-28 10:30:00,85.16,85.17,85.1,85.1,10400.0,62.742,62.7494,62.6978,62.6978,10400.0
2015-05-28 11:00:00,85.13,85.13,85.09,85.1,9200.0,62.7199,62.7199,62.6905,62.6978,9200.0
2015-05-28 11:30:00,85.06,85.13,85.05,85.13,9400.0,62.6684,62.7199,62.661,62.7199,9400.0
2015-05-28 12:00:00,85.13,85.18,85.1,85.18,14200.0,62.7199,62.7568,62.6978,62.7568,14200.0
2015-05-28 12:30:00,85.18,85.18,85.09,85.16,8000.0,62.7568,62.7568,62.6905,62.742,8000.0
2015-05-28 13:00:00,85.16,85.27,85.11,85.25,15600.0,62.742,62.8231,62.7052,62.8083,15600.0
2015-05-28 13:30:00,85.24,85.25,85.16,85.22,26200.0,62.801,62.8083,62.742,62.7862,26200.0
2015-05-28 14:00:00,85.23,85.24,85.16,85.2,19700.0,62.7936,62.801,62.742,62.7715,19700.0
2015-05-28 14:30:00,85.21,85.24,85.18,85.22,14200.0,62.7789,62.801,62.7568,62.7862,14200.0
2015-05-28 15:00:00,85.24,85.24,85.18,85.19,21100.0,62.801,62.801,62.7568,62.7641,21100.0
2015-05-28 15:30:00,85.18,85.23,85.18,85.21,25000.0,62.7568,62.7936,62.7568,62.7789,25000.0
2015-05-29 09:30:00,85.29,85.34,85.21,85.3,21970.0,62.8378,62.8747,62.7789,62.8452,21970.0
2015-05-29 10:00:00,85.26,85.29,85.23,85.26,12866.0,62.8157,62.8378,62.7936,62.8157,12866.0
2015-05-29 10:30:00,85.26,85.31,85.25,85.3,9787.0,62.8157,62.8526,62.8083,62.8452,9787.0
2015-05-29 11:00:00,85.3,85.31,85.23,85.27,17945.0,62.8452,62.8526,62.7936,62.8231,17945.0
2015-05-29 11:30:00,85.28,85.3,85.25,85.29,26418.0,62.8305,62.8452,62.8083,62.8378,26418.0
2015-05-29 12:00:00,85.3,85.34,85.28,85.31,14170.0,62.8452,62.8747,62.8305,62.8526,14170.0
2015-05-29 12:30:00,85.29,85.32,85.29,85.3,10320.0,62.8378,62.8599,62.8378,62.8452,10320.0
2015-05-29 13:00:00,85.28,85.35,85.27,85.34,19539.0,62.8305,62.882,62.8231,62.8747,19539.0
2015-05-29 13:30:00,85.34,85.36,85.3,85.34,27887.0,62.8747,62.8894,62.8452,62.8747,27887.0
2015-05-29 14:00:00,85.34,85.36,85.33,85.34,18168.0,62.8747,62.8894,62.8673,62.8747,18168.0
2015-05-29 14:30:00,85.34,85.38,85.33,85.35,19928.0,62.8747,62.9041,62.8673,62.882,19928.0
2015-05-29 15:00:00,85.35,85.35,85.18,85.18,33621.0,62.882,62.882,62.7568,62.7568,33621.0
2015-05-29 15:30:00,85.22,85.23,85.17,85.22,27150.0,62.7862,62.7936,62.7494,62.7862,27150.0
2015-06-01 09:30:00,85.07,85.11,85.01,85.08,16790.0,62.8188,62.8483,62.7745,62.8262,16790.0
2015-06-01 10:00:00,85.04,85.07,84.85,84.85,25216.0,62.7966,62.8188,62.6563,62.6563,25216.0
2015-06-01 10:30:00,84.88,84.96,84.87,84.92,12740.0,62.6785,62.7376,62.6711,62.708,12740.0
2015-06-01 11:00:00,84.92,84.93,84.83,84.85,6167.0,62.708,62.7154,62.6416,62.6563,6167.0
2015-06-01 11:30:00,84.86,84.88,84.82,84.85,8858.0,62.6637,62.6785,62.6342,62.6563,8858.0
2015-06-01 12:00:00,84.85,84.85,84.7,84.7,22147.0,62.6563,62.6563,62.5456,62.5456,22147.0
2015-06-01 12:30:00,84.72,84.8,84.7,84.77,31828.0,62.5603,62.6194,62.5456,62.5973,31828.0
2015-06-01 13:00:00,84.77,84.77,84.71,84.72,11869.0,62.5973,62.5973,62.553,62.5603,11869.0
2015-06-01 13:30:00,84.76,84.78,84.66,84.69,12383.0,62.5899,62.6047,62.516,62.5382,12383.0
2015-06-01 14:00:00,84.7,84.73,84.66,84.7,13390.0,62.5456,62.5677,62.516,62.5456,13390.0
2015-06-01 14:30:00,84.73,84.75,84.67,84.7,28227.0,62.5677,62.5825,62.5234,62.5456,28227.0
2015-06-01 15:00:00,84.7,84.73,84.66,84.71,33339.0,62.5456,62.5677,62.516,62.553,33339.0
2015-06-01 15:30:00,84.74,84.77,84.71,84.75,36931.0,62.5751,62.5973,62.553,62.5825,36931.0
2015-06-02 09:30:00,84.54,84.54,84.39,84.39,30529.0,62.4274,62.4274,62.3167,62.3167,30529.0
2015-06-02 10:00:00,84.44,84.49,84.39,84.42,11786.0,62.3536,62.3905,62.3167,62.3388,11786.0
2015-06-02 10:30:00,84.42,84.43,84.36,84.41,8923.0,62.3388,62.3462,62.2945,62.3314,8923.0
2015-06-02 11:00:00,84.41,84.44,84.37,84.42,26148.0,62.3314,62.3536,62.3019,62.3388,26148.0
2015-06-02 11:30:00,84.38,84.41,84.32,84.34,10841.0,62.3093,62.3314,62.265,62.2797,10841.0
2015-06-02 12:00:00,84.36,84.38,84.31,84.34,12053.0,62.2945,62.3093,62.2576,62.2797,12053.0
2015-06-02 12:30:00,84.36,84.4,84.3,84.36,12569.0,62.2945,62.324,62.2502,62.2945,12569.0
2015-06-02 13:00:00,84.38,84.39,84.32,84.33,20086.0,62.3093,62.3167,62.265,62.2724,20086.0
2015-06-02 13:30:00,84.33,84.37,84.31,84.36,29465.0,62.2724,62.3019,62.2576,62.2945,29465.0
2015-06-02 14:00:00,84.34,84.38,84.31,84.36,13749.0,62.2797,62.3093,62.2576,62.2945,13749.0
2015-06-02 14:30:00,84.35,84.38,84.32,84.35,24647.0,62.2871,62.3093,62.265,62.2871,24647.0
2015-06-02 15:00:00,84.37,84.38,84.31,84.38,19707.0,62.3019,62.3093,62.2576,62.3093,19707.0
2015-06-02 15:30:00,84.36,84.39,84.34,84.34,28331.0,62.2945,62.3167,62.2797,62.2797,28331.0
2015-06-03 09:30:00,84.11,84.13,83.9,83.96,58111.0,62.1099,62.1247,61.9548,61.9991,58111.0
2015-06-03 10:00:00,83.96,83.99,83.89,83.98,15888.0,61.9991,62.0213,61.9474,62.0139,15888.0
2015-06-03 10:30:00,83.97,84.04,83.97,83.97,16986.0,62.0065,62.0582,62.0065,62.0065,16986.0
2015-06-03 11:00:00,84.0,84.0,83.92,83.92,10961.0,62.0287,62.0287,61.9696,61.9696,10961.0
2015-06-03 11:30:00,83.92,83.95,83.85,83.88,23091.0,61.9696,61.9918,61.9179,61.9401,23091.0
2015-06-03 12:00:00,83.88,83.92,83.85,83.85,17763.0,61.9401,61.9696,61.9179,61.9179,17763.0
2015-06-03 12:30:00,83.83,83.83,83.76,83.77,24258.0,61.9031,61.9031,61.8514,61.8588,24258.0
2015-06-03 13:00:00,83.76,83.88,83.76,83.87,13160.0,61.8514,61.9401,61.8514,61.9327,13160.0
2015-06-03 13:30:00,83.86,83.91,83.82,83.88,28963.0,61.9253,61.9622,61.8958,61.9401,28963.0
2015-06-03 14:00:00,83.89,83.9,83.86,83.88,24135.0,61.9474,61.9548,61.9253,61.9401,24135.0
2015-06-03 14:30:00,83.89,83.89,83.82,83.87,13896.0,61.9474,61.9474,61.8958,61.9327,13896.0
2015-06-03 15:00:00,83.87,83.88,83.79,83.82,66568.0,61.9327,61.9401,61.8736,61.8958,66568.0
2015-06-03 15:30:00,83.81,83.84,83.77,83.83,28932.0,61.8884,61.9105,61.8588,61.9031,28932.0
2015-06-04 09:30:00,83.92,84.16,83.92,84.05,20687.0,61.9696,62.1468,61.9696,62.0656,20687.0
2015-06-04 10:00:00,84.04,84.14,84.02,84.07,6583.0,62.0582,62.1321,62.0434,62.0804,6583.0
2015-06-04 10:30:00,84.08,84.17,84.04,84.09,18017.0,62.0877,62.1542,62.0582,62.0951,18017.0
2015-06-04 11:00:00,84.05,84.09,83.99,84.0,14759.0,62.0656,62.0951,62.0213,62.0287,14759.0
2015-06-04 11:30:00,84.01,84.02,83.91,83.94,7585.0,62.0361,62.0434,61.9622,61.9844,7585.0
2015-06-04 12:00:00,83.93,84.02,83.93,84.01,6139.0,61.977,62.0434,61.977,62.0361,6139.0
2015-06-04 12:30:00,84.04,84.1,84.03,84.06,11808.0,62.0582,62.1025,62.0508,62.073,11808.0
2015-06-04 13:00:00,84.07,84.08,84.04,84.06,25695.0,62.0804,62.0877,62.0582,62.073,25695.0
2015-06-04 13:30:00,84.04,84.13,84.04,84.13,33378.0,62.0582,62.1247,62.0582,62.1247,33378.0
2015-06-04 14:00:00,84.13,84.19,84.12,84.17,25011.0,62.1247,62.169,62.1173,62.1542,25011.0
2015-06-04 14:30:00,84.18,84.18,84.12,84.13,27037.0,62.1616,62.1616,62.1173,62.1247,27037.0
2015-06-04 15:00:00,84.12,84.16,84.1,84.14,12952.0,62.1173,62.1468,62.1025,62.1321,12952.0
2015-06-04 15:30:00,84.13,84.15,84.06,84.1,13617.0,62.1247,62.1394,62.073,62.1025,13617.0
2015-06-05 09:30:00,83.71,83.71,83.5,83.6,28551.0,61.8145,61.8145,61.6595,61.7333,28551.0
2015-06-05 10:00:00,83.61,83.69,83.56,83.69,12436.0,61.7407,61.7998,61.7038,61.7998,12436.0
2015-06-05 10:30:00,83.63,83.74,83.63,83.69,5878.0,61.7555,61.8367,61.7555,61.7998,5878.0
2015-06-05 11:00:00,83.7,83.79,83.69,83.78,12847.0,61.8071,61.8736,61.7998,61.8662,12847.0
2015-06-05 11:30:00,83.78,83.81,83.74,83.78,43290.0,61.8662,61.8884,61.8367,61.8662,43290.0
2015-06-05 12:00:00,83.8,83.8,83.7,83.73,20991.0,61.881,61.881,61.8071,61.8293,20991.0
2015-06-05 12:30:00,83.72,83.75,83.64,83.68,8863.0,61.8219,61.8441,61.7628,61.7924,8863.0
2015-06-05 13:00:00,83.67,83.79,83.67,83.7,10958.0,61.785,61.8736,61.785,61.8071,10958.0
2015-06-05 13:30:00,83.76,83.76,83.64,83.67,16959.0,61.8514,61.8514,61.7628,61.785,16959.0
2015-06-05 14:00:00,83.66,83.69,83.64,83.66,13019.0,61.7776,61.7998,61.7628,61.7776,13019.0
2015-06-05 14:30:00,83.72,83.73,83.66,83.69,25721.0,61.8219,61.8293,61.7776,61.7998,25721.0
2015-06-05 15:00:00,83.65,83.67,83.63,83.66,9984.0,61.7702,61.785,61.7555,61.7776,9984.0
2015-06-05 15:30:00,83.67,83.7,83.65,83.67,12920.0,61.785,61.8071,61.7702,61.785,12920.0
2015-06-08 09:30:00,83.87,83.87,83.7,83.79,22222.0,61.9327,61.9327,61.8071,61.8736,22222.0
2015-06-08 10:00:00,83.78,83.86,83.76,83.85,12428.0,61.8662,61.9253,61.8514,61.9179,12428.0
2015-06-08 10:30:00,83.79,83.83,83.74,83.79,8942.0,61.8736,61.9031,61.8367,61.8736,8942.0
2015-06-08 11:00:00,83.79,83.83,83.74,83.78,8863.0,61.8736,61.9031,61.8367,61.8662,8863.0
2015-06-08 11:30:00,83.79,83.8,83.75,83.77,88609.0,61.8736,61.881,61.8441,61.8588,88609.0
2015-06-08 12:00:00,83.77,83.79,83.75,83.76,17076.0,61.8588,61.8736,61.8441,61.8514,17076.0
2015-06-08 12:30:00,83.75,83.77,83.74,83.76,9713.0,61.8441,61.8588,61.8367,61.8514,9713.0
2015-06-08 13:00:00,83.74,83.78,83.74,83.77,12733.0,61.8367,61.8662,61.8367,61.8588,12733.0
2015-06-08 13:30:00,83.76,83.8,83.74,83.77,15346.0,61.8514,61.881,61.8367,61.8588,15346.0
2015-06-08 14:00:00,83.77,83.85,83.77,83.81,17131.0,61.8588,61.9179,61.8588,61.8884,17131.0
2015-06-08 14:30:00,83.82,83.84,83.78,83.82,28509.0,61.8958,61.9105,61.8662,61.8958,28509.0
2015-06-08 15:00:00,83.81,83.81,83.74,83.78,15287.0,61.8884,61.8884,61.8367,61.8662,15287.0
2015-06-08 15:30:00,83.77,83.8,83.75,83.76,12240.0,61.8588,61.881,61.8441,61.8514,12240.0
2015-06-09 09:30:00,83.64,83.69,83.46,83.46,16892.0,61.7628,61.7998,61.6299,61.6299,16892.0
2015-06-09 10:00:00,83.44,83.52,83.43,83.5,16551.0,61.6151,61.6742,61.6078,61.6595,16551.0
2015-06-09 10:30:00,83.48,83.54,83.46,83.46,27307.0,61.6447,61.689,61.6299,61.6299,27307.0
2015-06-09 11:00:00,83.42,83.51,83.41,83.5,60534.0,61.6004,61.6668,61.593,61.6595,60534.0
2015-06-09 11:30:00,83.5,83.58,83.48,83.55,13967.0,61.6595,61.7185,61.6447,61.6964,13967.0
2015-06-09 12:00:00,83.58,83.58,83.48,83.53,7117.0,61.7185,61.7185,61.6447,61.6816,7117.0
2015-06-09 12:30:00,83.52,83.56,83.49,83.53,16956.0,61.6742,61.7038,61.6521,61.6816,16956.0
2015-06-09 13:00:00,83.54,83.6,83.52,83.58,12134.0,61.689,61.7333,61.6742,61.7185,12134.0
2015-06-09 13:30:00,83.58,83.62,83.57,83.59,7554.0,61.7185,61.7481,61.7111,61.7259,7554.0
2015-06-09 14:00:00,83.59,83.59,83.54,83.58,15520.0,61.7259,61.7259,61.689,61.7185,15520.0
2015-06-09 14:30:00,83.56,83.6,83.55,83.56,7395.0,61.7038,61.7333,61.6964,61.7038,7395.0
2015-06-09 15:00:00,83.57,83.59,83.54,83.56,15571.0,61.7111,61.7259,61.689,61.7038,15571.0
2015-06-09 15:30:00,83.55,83.56,83.47,83.51,29717.0,61.6964,61.7038,61.6373,61.6668,29717.0
2015-06-10 09:30:00,83.38,83.38,83.29,83.35,21256.0,61.5708,61.5708,61.5044,61.5487,21256.0
2015-06-10 10:00:00,83.34,83.39,83.31,83.33,16072.0,61.5413,61.5782,61.5192,61.5339,16072.0
2015-06-10 10:30:00,83.32,83.33,83.25,83.28,9681.0,61.5265,61.5339,61.4748,61.497,9681.0
2015-06-10 11:00:00,83.31,83.31,83.25,83.29,12607.0,61.5192,61.5192,61.4748,61.5044,12607.0
2015-06-10 11:30:00,83.27,83.3,83.25,83.3,5538.0,61.4896,61.5118,61.4748,61.5118,5538.0
2015-06-10 12:00:00,83.28,83.3,83.25,83.26,10833.0,61.497,61.5118,61.4748,61.4822,10833.0
2015-06-10 12:30:00,83.29,83.31,83.25,83.31,18333.0,61.5044,61.5192,61.4748,61.5192,18333.0
2015-06-10 13:00:00,83.34,83.42,83.33,83.33,27178.0,61.5413,61.6004,61.5339,61.5339,27178.0
2015-06-10 13:30:00,83.33,83.37,83.3,83.3,26154.0,61.5339,61.5635,61.5118,61.5118,26154.0
2015-06-10 14:00:00,83.3,83.34,83.3,83.3,12870.0,61.5118,61.5413,61.5118,61.5118,12870.0
2015-06-10 14:30:00,83.29,83.31,83.27,83.29,31769.0,61.5044,61.5192,61.4896,61.5044,31769.0
2015-06-10 15:00:00,83.29,83.29,83.21,83.22,17930.0,61.5044,61.5044,61.4453,61.4527,17930.0
2015-06-10 15:30:00,83.22,83.24,83.19,83.24,17107.0,61.4527,61.4675,61.4305,61.4675,17107.0
2015-06-11 09:30:00,83.38,83.45,83.33,83.33,20555.0,61.5708,61.6225,61.5339,61.5339,20555.0
2015-06-11 10:00:00,83.36,83.43,83.32,83.38,4836.0,61.5561,61.6078,61.5265,61.5708,4836.0
2015-06-11 10:30:00,83.43,83.46,83.4,83.41,42171.0,61.6078,61.6299,61.5856,61.593,42171.0
2015-06-11 11:00:00,83.47,83.48,83.37,83.44,21804.0,61.6373,61.6447,61.5635,61.6151,21804.0
2015-06-11 11:30:00,83.41,83.55,83.41,83.52,9717.0,61.593,61.6964,61.593,61.6742,9717.0
2015-06-11 12:00:00,83.55,83.56,83.51,83.55,14699.0,61.6964,61.7038,61.6668,61.6964,14699.0
2015-06-11 12:30:00,83.55,83.57,83.51,83.51,10157.0,61.6964,61.7111,61.6668,61.6668,10157.0
2015-06-11 13:00:00,83.53,83.65,83.53,83.64,8037.0,61.6816,61.7702,61.6816,61.7628,8037.0
2015-06-11 13:30:00,83.65,83.68,83.61,83.66,8971.0,61.7702,61.7924,61.7407,61.7776,8971.0
2015-06-11 14:00:00,83.66,83.7,83.64,83.67,14711.0,61.7776,61.8071,61.7628,61.785,14711.0
2015-06-11 14:30:00,83.66,83.72,83.64,83.7,34964.0,61.7776,61.8219,61.7628,61.8071,34964.0
2015-06-11 15:00:00,83.7,83.72,83.69,83.69,44983.0,61.8071,61.8219,61.7998,61.7998,44983.0
2015-06-11 15:30:00,83.68,83.71,83.68,83.71,19067.0,61.7924,61.8145,61.7924,61.8145,19067.0
2015-06-12 09:30:00,83.66,83.82,83.58,83.74,22279.0,61.7776,61.8958,61.7185,61.8367,22279.0
2015-06-12 10:00:00,83.75,83.86,83.75,83.8,11020.0,61.8441,61.9253,61.8441,61.881,11020.0
2015-06-12 10:30:00,83.79,83.95,83.77,83.93,5906.0,61.8736,61.9918,61.8588,61.977,5906.0
2015-06-12 11:00:00,83.93,83.95,83.84,83.84,6614.0,61.977,61.9918,61.9105,61.9105,6614.0
2015-06-12 11:30:00,83.83,83.89,83.81,83.87,8868.0,61.9031,61.9474,61.8884,61.9327,8868.0
2015-06-12 12:00:00,83.88,83.89,83.84,83.85,10021.0,61.9401,61.9474,61.9105,61.9179,10021.0
2015-06-12 12:30:00,83.86,83.87,83.79,83.87,11804.0,61.9253,61.9327,61.8736,61.9327,11804.0
2015-06-12 13:00:00,83.85,83.86,83.76,83.81,19236.0,61.9179,61.9253,61.8514,61.8884,19236.0
2015-06-12 13:30:00,83.8,83.8,83.74,83.77,5621.0,61.881,61.881,61.8367,61.8588,5621.0
2015-06-12 14:00:00,83.78,83.78,83.7,83.74,29502.0,61.8662,61.8662,61.8071,61.8367,29502.0
2015-06-12 14:30:00,83.75,83.77,83.72,83.74,30413.0,61.8441,61.8588,61.8219,61.8367,30413.0
2015-06-12 15:00:00,83.73,83.77,83.67,83.71,19987.0,61.8293,61.8588,61.785,61.8145,19987.0
2015-06-12 15:30:00,83.71,83.74,83.67,83.72,23012.0,61.8145,61.8367,61.785,61.8219,23012.0
2015-06-15 09:30:00,83.99,84.0,83.85,83.93,14066.0,62.0213,62.0287,61.9179,61.977,14066.0
2015-06-15 10:00:00,83.93,83.97,83.88,83.92,12155.0,61.977,62.0065,61.9401,61.9696,12155.0
2015-06-15 10:30:00,83.9,83.94,83.82,83.87,12735.0,61.9548,61.9844,61.8958,61.9327,12735.0
2015-06-15 11:00:00,83.87,83.88,83.82,83.84,11698.0,61.9327,61.9401,61.8958,61.9105,11698.0
2015-06-15 11:30:00,83.85,83.88,83.81,83.85,11045.0,61.9179,61.9401,61.8884,61.9179,11045.0
2015-06-15 12:00:00,83.86,83.88,83.8,83.81,18457.0,61.9253,61.9401,61.881,61.8884,18457.0
2015-06-15 12:30:00,83.79,83.83,83.78,83.82,12613.0,61.8736,61.9031,61.8662,61.8958,12613.0
2015-06-15 13:00:00,83.85,83.86,83.75,83.77,6176.0,61.9179,61.9253,61.8441,61.8588,6176.0
2015-06-15 13:30:00,83.75,83.79,83.74,83.77,7108.0,61.8441,61.8736,61.8367,61.8588,7108.0
2015-06-15 14:00:00,83.79,83.83,83.76,83.77,16679.0,61.8736,61.9031,61.8514,61.8588,16679.0
2015-06-15 14:30:00,83.77,83.83,83.75,83.82,19320.0,61.8588,61.9031,61.8441,61.8958,19320.0
2015-06-15 15:00:00,83.82,83.84,83.8,83.8,19418.0,61.8958,61.9105,61.881,61.881,19418.0
2015-06-15 15:30:00,83.79,83.82,83.78,83.8,33581.0,61.8736,61.8958,61.8662,61.881,33581.0
2015-06-16 09:30:00,83.88,83.89,83.81,83.88,10168.0,61.9401,61.9474,61.8884,61.9401,10168.0
2015-06-16 10:00:00,83.87,83.87,83.8,83.82,6220.0,61.9327,61.9327,61.881,61.8958,6220.0
2015-06-16 10:30:00,83.8,83.83,83.77,83.81,8585.0,61.881,61.9031,61.8588,61.8884,8585.0
2015-06-16 11:00:00,83.8,83.88,83.78,83.87,36239.0,61.881,61.9401,61.8662,61.9327,36239.0
2015-06-16 11:30:00,83.84,83.9,83.83,83.88,44936.0,61.9105,61.9548,61.9031,61.9401,44936.0
2015-06-16 12:00:00,83.9,83.96,83.87,83.96,9312.0,61.9548,61.9991,61.9327,61.9991,9312.0
2015-06-16 12:30:00,83.94,83.96,83.91,83.94,13393.0,61.9844,61.9991,61.9622,61.9844,13393.0
2015-06-16 13:00:00,83.94,83.98,83.9,83.9,11581.0,61.9844,62.0139,61.9548,61.9548,11581.0
2015-06-16 13:30:00,83.92,83.95,83.88,83.92,9262.0,61.9696,61.9918,61.9401,61.9696,9262.0
2015-06-16 14:00:00,83.94,83.99,83.91,83.95,28604.0,61.9844,62.0213,61.9622,61.9918,28604.0
2015-06-16 14:30:00,83.97,84.0,83.91,83.95,7620.0,62.0065,62.0287,61.9622,61.9918,7620.0
2015-06-16 15:00:00,83.94,83.98,83.91,83.91,16010.0,61.9844,62.0139,61.9622,61.9622,16010.0
2015-06-16 15:30:00,83.94,83.97,83.91,83.95,16524.0,61.9844,62.0065,61.9622,61.9918,16524.0
2015-06-17 09:30:00,83.91,83.92,83.77,83.83,37221.0,61.9622,61.9696,61.8588,61.9031,37221.0
2015-06-17 10:00:00,83.82,83.83,83.75,83.81,98701.0,61.8958,61.9031,61.8441,61.8884,98701.0
2015-06-17 10:30:00,83.82,83.83,83.72,83.72,30300.0,61.8958,61.9031,61.8219,61.8219,30300.0
2015-06-17 11:00:00,83.75,83.79,83.7,83.76,14099.0,61.8441,61.8736,61.8071,61.8514,14099.0
2015-06-17 11:30:00,83.75,83.75,83.69,83.71,995230.0,61.8441,61.8441,61.7998,61.8145,995230.0
2015-06-17 12:00:00,83.7,83.73,83.7,83.7,11921.0,61.8071,61.8293,61.8071,61.8071,11921.0
2015-06-17 12:30:00,83.72,83.73,83.65,83.69,40371.0,61.8219,61.8293,61.7702,61.7998,40371.0
2015-06-17 13:00:00,83.69,83.69,83.61,83.61,17265.0,61.7998,61.7998,61.7407,61.7407,17265.0
2015-06-17 13:30:00,83.64,83.66,83.6,83.65,18245.0,61.7628,61.7776,61.7333,61.7702,18245.0
2015-06-17 14:00:00,83.62,84.0,83.55,83.88,27912.0,61.7481,62.0287,61.6964,61.9401,27912.0
2015-06-17 14:30:00,83.88,84.1,83.83,84.09,68714.0,61.9401,62.1025,61.9031,62.0951,68714.0
2015-06-17 15:00:00,84.08,84.09,84.01,84.05,74537.0,62.0877,62.0951,62.0361,62.0656,74537.0
2015-06-17 15:30:00,84.07,84.12,84.04,84.06,15921.0,62.0804,62.1173,62.0582,62.073,15921.0
2015-06-18 09:30:00,84.05,84.09,84.02,84.06,11136.0,62.0656,62.0951,62.0434,62.073,11136.0
2015-06-18 10:00:00,84.03,84.03,83.91,83.92,16100.0,62.0508,62.0508,61.9622,61.9696,16100.0
2015-06-18 10:30:00,83.88,83.95,83.84,83.93,12050.0,61.9401,61.9918,61.9105,61.977,12050.0
2015-06-18 11:00:00,83.93,83.96,83.85,83.89,6248.0,61.977,61.9991,61.9179,61.9474,6248.0
2015-06-18 11:30:00,83.88,83.95,83.88,83.95,18185.0,61.9401,61.9918,61.9401,61.9918,18185.0
2015-06-18 12:00:00,83.93,83.94,83.8,83.88,20016.0,61.977,61.9844,61.881,61.9401,20016.0
2015-06-18 12:30:00,83.83,83.87,83.79,83.84,16861.0,61.9031,61.9327,61.8736,61.9105,16861.0
2015-06-18 13:00:00,83.83,83.92,83.81,83.86,11088.0,61.9031,61.9696,61.8884,61.9253,11088.0
2015-06-18 13:30:00,83.85,83.92,83.84,83.91,21054.0,61.9179,61.9696,61.9105,61.9622,21054.0
2015-06-18 14:00:00,83.9,83.96,83.86,83.95,19113.0,61.9548,61.9991,61.9253,61.9918,19113.0
2015-06-18 14:30:00,83.94,83.98,83.87,83.94,38327.0,61.9844,62.0139,61.9327,61.9844,38327.0
2015-06-18 15:00:00,83.9,83.98,83.9,83.93,20546.0,61.9548,62.0139,61.9548,61.977,20546.0
2015-06-18 15:30:00,83.94,84.02,83.92,84.02,33020.0,61.9844,62.0434,61.9696,62.0434,33020.0
2015-06-19 09:30:00,84.28,84.33,84.24,84.32,27957.0,62.2354,62.2724,62.2059,62.265,27957.0
2015-06-19 10:00:00,84.28,84.36,84.27,84.32,6563.0,62.2354,62.2945,62.2281,62.265,6563.0
2015-06-19 10:30:00,84.36,84.4,84.35,84.37,15062.0,62.2945,62.324,62.2871,62.3019,15062.0
2015-06-19 11:00:00,84.33,84.35,84.28,84.31,23972.0,62.2724,62.2871,62.2354,62.2576,23972.0
2015-06-19 11:30:00,84.27,84.36,84.27,84.36,16950.0,62.2281,62.2945,62.2281,62.2945,16950.0
2015-06-19 12:00:00,84.33,84.35,84.3,84.33,9586.0,62.2724,62.2871,62.2502,62.2724,9586.0
2015-06-19 12:30:00,84.31,84.39,84.3,84.35,18725.0,62.2576,62.3167,62.2502,62.2871,18725.0
2015-06-19 13:00:00,84.36,84.38,84.31,84.31,11295.0,62.2945,62.3093,62.2576,62.2576,11295.0
2015-06-19 13:30:00,84.31,84.38,84.3,84.37,29036.0,62.2576,62.3093,62.2502,62.3019,29036.0
2015-06-19 14:00:00,84.34,84.37,84.3,84.31,26495.0,62.2797,62.3019,62.2502,62.2576,26495.0
2015-06-19 14:30:00,84.29,84.38,84.29,84.37,16228.0,62.2428,62.3093,62.2428,62.3019,16228.0
2015-06-19 15:00:00,84.38,84.4,84.35,84.4,21812.0,62.3093,62.324,62.2871,62.324,21812.0
2015-06-19 15:30:00,84.38,84.4,84.34,84.38,12370.0,62.3093,62.324,62.2797,62.3093,12370.0
2015-06-22 09:30:00,84.12,84.13,84.02,84.11,18761.0,62.1173,62.1247,62.0434,62.1099,18761.0
2015-06-22 10:00:00,84.05,84.05,83.91,83.95,7891.0,62.0656,62.0656,61.9622,61.9918,7891.0
2015-06-22 10:30:00,83.93,84.0,83.93,83.97,9233.0,61.977,62.0287,61.977,62.0065,9233.0
2015-06-22 11:00:00,83.96,83.97,83.9,83.96,10092.0,61.9991,62.0065,61.9548,61.9991,10092.0
2015-06-22 11:30:00,83.94,83.99,83.94,83.98,5307.0,61.9844,62.0213,61.9844,62.0139,5307.0
2015-06-22 12:00:00,83.95,83.99,83.95,83.97,32233.0,61.9918,62.0213,61.9918,62.0065,32233.0
2015-06-22 12:30:00,83.96,83.99,83.92,83.95,18848.0,61.9991,62.0213,61.9696,61.9918,18848.0
2015-06-22 13:00:00,83.94,83.96,83.88,83.9,10474.0,61.9844,61.9991,61.9401,61.9548,10474.0
2015-06-22 13:30:00,83.94,83.94,83.86,83.94,13983.0,61.9844,61.9844,61.9253,61.9844,13983.0
2015-06-22 14:00:00,83.89,83.94,83.88,83.9,33235.0,61.9474,61.9844,61.9401,61.9548,33235.0
2015-06-22 14:30:00,83.92,83.98,83.9,83.93,42993.0,61.9696,62.0139,61.9548,61.977,42993.0
2015-06-22 15:00:00,83.93,83.96,83.88,83.89,20690.0,61.977,61.9991,61.9401,61.9474,20690.0
2015-06-22 15:30:00,83.91,83.92,83.86,83.87,21351.0,61.9622,61.9696,61.9253,61.9327,21351.0
2015-06-23 09:30:00,83.66,83.68,83.57,83.65,17434.0,61.7776,61.7924,61.7111,61.7702,17434.0
2015-06-23 10:00:00,83.65,83.71,83.62,83.7,4927.0,61.7702,61.8145,61.7481,61.8071,4927.0
2015-06-23 10:30:00,83.72,83.82,83.68,83.79,7144.0,61.8219,61.8958,61.7924,61.8736,7144.0
2015-06-23 11:00:00,83.78,83.81,83.75,83.81,3691.0,61.8662,61.8884,61.8441,61.8884,3691.0
2015-06-23 11:30:00,83.81,83.88,83.8,83.82,10887.0,61.8884,61.9401,61.881,61.8958,10887.0
2015-06-23 12:00:00,83.82,83.82,83.74,83.8,11731.0,61.8958,61.8958,61.8367,61.881,11731.0
2015-06-23 12:30:00,83.8,83.8,83.74,83.8,21709.0,61.881,61.881,61.8367,61.881,21709.0
2015-06-23 13:00:00,83.75,83.83,83.74,83.81,50769.0,61.8441,61.9031,61.8367,61.8884,50769.0
2015-06-23 13:30:00,83.81,83.86,83.76,83.78,28889.0,61.8884,61.9253,61.8514,61.8662,28889.0
2015-06-23 14:00:00,83.78,83.8,83.72,83.76,13934.0,61.8662,61.881,61.8219,61.8514,13934.0
2015-06-23 14:30:00,83.78,83.8,83.66,83.7,36875.0,61.8662,61.881,61.7776,61.8071,36875.0
2015-06-23 15:00:00,83.7,83.7,83.65,83.7,20823.0,61.8071,61.8071,61.7702,61.8071,20823.0
2015-06-23 15:30:00,83.68,83.7,83.64,83.66,24544.0,61.7924,61.8071,61.7628,61.7776,24544.0
2015-06-24 09:30:00,83.84,83.84,83.69,83.72,13159.0,61.9105,61.9105,61.7998,61.8219,13159.0
2015-06-24 10:00:00,83.77,83.78,83.69,83.69,14422.0,61.8588,61.8662,61.7998,61.7998,14422.0
2015-06-24 10:30:00,83.67,83.68,83.63,83.66,19804.0,61.785,61.7924,61.7555,61.7776,19804.0
2015-06-24 11:00:00,83.67,83.71,83.64,83.7,12717.0,61.785,61.8145,61.7628,61.8071,12717.0
2015-06-24 11:30:00,83.67,83.73,83.66,83.69,16253.0,61.785,61.8293,61.7776,61.7998,16253.0
2015-06-24 12:00:00,83.71,83.73,83.67,83.69,103410.0,61.8145,61.8293,61.785,61.7998,103410.0
2015-06-24 12:30:00,83.7,83.77,83.68,83.76,22927.0,61.8071,61.8588,61.7924,61.8514,22927.0
2015-06-24 13:00:00,83.75,83.83,83.7,83.77,29262.0,61.8441,61.9031,61.8071,61.8588,29262.0
2015-06-24 13:30:00,83.81,83.86,83.78,83.85,16959.0,61.8884,61.9253,61.8662,61.9179,16959.0
2015-06-24 14:00:00,83.84,83.86,83.75,83.84,29644.0,61.9105,61.9253,61.8441,61.9105,29644.0
2015-06-24 14:30:00,83.87,83.87,83.79,83.83,11028.0,61.9327,61.9327,61.8736,61.9031,11028.0
2015-06-24 15:00:00,83.82,83.86,83.78,83.8,6905.0,61.8958,61.9253,61.8662,61.881,6905.0
2015-06-24 15:30:00,83.8,83.84,83.76,83.82,22478.0,61.881,61.9105,61.8514,61.8958,22478.0
2015-06-25 09:30:00,83.65,83.71,83.6,83.62,22439.0,61.7702,61.8145,61.7333,61.7481,22439.0
2015-06-25 10:00:00,83.64,83.65,83.56,83.58,8802.0,61.7628,61.7702,61.7038,61.7185,8802.0
2015-06-25 10:30:00,83.6,83.64,83.56,83.58,10446.0,61.7333,61.7628,61.7038,61.7185,10446.0
2015-06-25 11:00:00,83.58,83.59,83.51,83.56,18538.0,61.7185,61.7259,61.6668,61.7038,18538.0
2015-06-25 11:30:00,83.55,83.59,83.52,83.58,45707.0,61.6964,61.7259,61.6742,61.7185,45707.0
2015-06-25 12:00:00,83.58,83.6,83.53,83.57,18262.0,61.7185,61.7333,61.6816,61.7111,18262.0
2015-06-25 12:30:00,83.57,83.61,83.56,83.61,8110.0,61.7111,61.7407,61.7038,61.7407,8110.0
2015-06-25 13:00:00,83.55,83.74,83.55,83.72,25290.0,61.6964,61.8367,61.6964,61.8219,25290.0
2015-06-25 13:30:00,83.72,83.76,83.67,83.69,7098.0,61.8219,61.8514,61.785,61.7998,7098.0
2015-06-25 14:00:00,83.72,83.72,83.64,83.71,24912.0,61.8219,61.8219,61.7628,61.8145,24912.0
2015-06-25 14:30:00,83.67,83.74,83.67,83.67,47277.0,61.785,61.8367,61.785,61.785,47277.0
2015-06-25 15:00:00,83.71,83.72,83.68,83.7,10709.0,61.8145,61.8219,61.7924,61.8071,10709.0
2015-06-25 15:30:00,83.72,83.72,83.62,83.62,19802.0,61.8219,61.8219,61.7481,61.7481,19802.0
2015-06-26 09:30:00,83.45,83.46,83.36,83.44,14323.0,61.6225,61.6299,61.5561,61.6151,14323.0
2015-06-26 10:00:00,83.44,83.47,83.42,83.46,4965.0,61.6151,61.6373,61.6004,61.6299,4965.0
2015-06-26 10:30:00,83.43,83.44,83.39,83.42,7753.0,61.6078,61.6151,61.5782,61.6004,7753.0
2015-06-26 11:00:00,83.42,83.43,83.38,83.42,13843.0,61.6004,61.6078,61.5708,61.6004,13843.0
2015-06-26 11:30:00,83.38,83.43,83.36,83.39,29263.0,61.5708,61.6078,61.5561,61.5782,29263.0
2015-06-26 12:00:00,83.4,83.4,83.33,83.33,10100.0,61.5856,61.5856,61.5339,61.5339,10100.0
2015-06-26 12:30:00,83.33,83.43,83.33,83.41,14663.0,61.5339,61.6078,61.5339,61.593,14663.0
2015-06-26 13:00:00,83.38,83.41,83.3,83.34,8357.0,61.5708,61.593,61.5118,61.5413,8357.0
2015-06-26 13:30:00,83.29,83.36,83.27,83.36,16501.0,61.5044,61.5561,61.4896,61.5561,16501.0
2015-06-26 14:00:00,83.39,83.39,83.3,83.31,21615.0,61.5782,61.5782,61.5118,61.5192,21615.0
2015-06-26 14:30:00,83.31,83.39,83.3,83.36,13362.0,61.5192,61.5782,61.5118,61.5561,13362.0
2015-06-26 15:00:00,83.37,83.38,83.32,83.37,7936.0,61.5635,61.5708,61.5265,61.5635,7936.0
2015-06-26 15:30:00,83.36,83.4,83.34,83.34,21617.0,61.5561,61.5856,61.5413,61.5413,21617.0
2015-06-29 09:30:00,83.74,83.74,83.56,83.65,21262.0,61.8367,61.8367,61.7038,61.7702,21262.0
2015-06-29 10:00:00,83.61,83.73,83.6,83.7,13378.0,61.7407,61.8293,61.7333,61.8071,13378.0
2015-06-29 10:30:00,83.72,83.74,83.65,83.73,7062.0,61.8219,61.8367,61.7702,61.8293,7062.0
2015-06-29 11:00:00,83.72,83.81,83.68,83.72,11869.0,61.8219,61.8884,61.7924,61.8219,11869.0
2015-06-29 11:30:00,83.71,83.81,83.71,83.8,18046.0,61.8145,61.8884,61.8145,61.881,18046.0
2015-06-29 12:00:00,83.79,83.85,83.74,83.83,11858.0,61.8736,61.9179,61.8367,61.9031,11858.0
2015-06-29 12:30:00,83.83,83.86,83.77,83.78,83237.0,61.9031,61.9253,61.8588,61.8662,83237.0
2015-06-29 13:00:00,83.8,83.86,83.77,83.86,20454.0,61.881,61.9253,61.8588,61.9253,20454.0
2015-06-29 13:30:00,83.85,83.93,83.84,83.93,30332.0,61.9179,61.977,61.9105,61.977,30332.0
2015-06-29 14:00:00,83.93,83.94,83.87,83.91,9321.0,61.977,61.9844,61.9327,61.9622,9321.0
2015-06-29 14:30:00,83.89,83.98,83.89,83.94,16771.0,61.9474,62.0139,61.9474,61.9844,16771.0
2015-06-29 15:00:00,83.92,83.99,83.91,83.94,16022.0,61.9696,62.0213,61.9622,61.9844,16022.0
2015-06-29 15:30:00,83.95,84.04,83.95,84.0,13632.0,61.9918,62.0582,61.9918,62.0287,13632.0
2015-06-30 09:30:00,83.84,83.99,83.76,83.97,32435.0,61.9105,62.0213,61.8514,62.0065,32435.0
2015-06-30 10:00:00,83.97,84.0,83.92,83.94,8718.0,62.0065,62.0287,61.9696,61.9844,8718.0
2015-06-30 10:30:00,83.91,83.96,83.9,83.94,7661.0,61.9622,61.9991,61.9548,61.9844,7661.0
2015-06-30 11:00:00,83.94,84.0,83.92,83.97,13863.0,61.9844,62.0287,61.9696,62.0065,13863.0
2015-06-30 11:30:00,84.0,84.06,83.98,84.05,7017.0,62.0287,62.073,62.0139,62.0656,7017.0
2015-06-30 12:00:00,84.06,84.09,84.02,84.09,16486.0,62.073,62.0951,62.0434,62.0951,16486.0
2015-06-30 12:30:00,84.06,84.13,84.05,84.1,9873.0,62.073,62.1247,62.0656,62.1025,9873.0
2015-06-30 13:00:00,84.1,84.11,84.04,84.04,11556.0,62.1025,62.1099,62.0582,62.0582,11556.0
2015-06-30 13:30:00,84.07,84.08,83.97,84.01,30397.0,62.0804,62.0877,62.0065,62.0361,30397.0
2015-06-30 14:00:00,84.0,84.03,83.92,84.03,17155.0,62.0287,62.0508,61.9696,62.0508,17155.0
2015-06-30 14:30:00,84.0,84.08,83.99,84.02,15664.0,62.0287,62.0877,62.0213,62.0434,15664.0
2015-06-30 15:00:00,84.0,84.01,83.9,83.96,49948.0,62.0287,62.0361,61.9548,61.9991,49948.0
2015-06-30 15:30:00,83.98,83.98,83.84,83.88,17642.0,62.0139,62.0139,61.9105,61.9401,17642.0
2015-07-01 09:30:00,83.43,83.61,83.38,83.41,18304.0,61.744,61.8772,61.707,61.7292,18304.0
2015-07-01 10:00:00,83.35,83.52,83.35,83.52,33029.0,61.6848,61.8106,61.6848,61.8106,33029.0
2015-07-01 10:30:00,83.48,83.57,83.46,83.51,32114.0,61.781,61.8476,61.7662,61.8032,32114.0
2015-07-01 11:00:00,83.54,83.6,83.49,83.49,29015.0,61.8254,61.8698,61.7884,61.7884,29015.0
2015-07-01 11:30:00,83.5,83.56,83.49,83.53,18834.0,61.7958,61.8402,61.7884,61.818,18834.0
2015-07-01 12:00:00,83.51,83.54,83.47,83.5,26954.0,61.8032,61.8254,61.7736,61.7958,26954.0
2015-07-01 12:30:00,83.5,83.53,83.46,83.51,14208.0,61.7958,61.818,61.7662,61.8032,14208.0
2015-07-01 13:00:00,83.5,83.51,83.41,83.46,95408.0,61.7958,61.8032,61.7292,61.7662,95408.0
2015-07-01 13:30:00,83.5,83.51,83.45,83.47,6767.0,61.7958,61.8032,61.7588,61.7736,6767.0
2015-07-01 14:00:00,83.46,83.48,83.41,83.46,8215.0,61.7662,61.781,61.7292,61.7662,8215.0
2015-07-01 14:30:00,83.48,83.53,83.44,83.53,25690.0,61.781,61.818,61.7514,61.818,25690.0
2015-07-01 15:00:00,83.5,83.51,83.45,83.46,25477.0,61.7958,61.8032,61.7588,61.7662,25477.0
2015-07-01 15:30:00,83.48,83.49,83.45,83.48,8038.0,61.781,61.7884,61.7588,61.781,8038.0
2015-07-02 09:30:00,83.68,83.75,83.64,83.67,20068.0,61.9291,61.9809,61.8995,61.9217,20068.0
2015-07-02 10:00:00,83.66,83.78,83.65,83.76,6568.0,61.9143,62.0031,61.9069,61.9883,6568.0
2015-07-02 10:30:00,83.79,83.79,83.67,83.74,4694.0,62.0105,62.0105,61.9217,61.9735,4694.0
2015-07-02 11:00:00,83.7,83.78,83.69,83.78,22385.0,61.9439,62.0031,61.9365,62.0031,22385.0
2015-07-02 11:30:00,83.78,83.78,83.73,83.77,24164.0,62.0031,62.0031,61.9661,61.9957,24164.0
2015-07-02 12:00:00,83.76,83.8,83.74,83.8,18877.0,61.9883,62.0179,61.9735,62.0179,18877.0
2015-07-02 12:30:00,83.8,83.84,83.77,83.82,10521.0,62.0179,62.0475,61.9957,62.0327,10521.0
2015-07-02 13:00:00,83.83,83.83,83.74,83.78,7588.0,62.0401,62.0401,61.9735,62.0031,7588.0
2015-07-02 13:30:00,83.77,83.8,83.74,83.79,10524.0,61.9957,62.0179,61.9735,62.0105,10524.0
2015-07-02 14:00:00,83.8,83.8,83.7,83.71,9477.0,62.0179,62.0179,61.9439,61.9513,9477.0
2015-07-02 14:30:00,83.73,83.74,83.64,83.65,39763.0,61.9661,61.9735,61.8995,61.9069,39763.0
2015-07-02 15:00:00,83.69,83.74,83.66,83.74,8296.0,61.9365,61.9735,61.9143,61.9735,8296.0
2015-07-02 15:30:00,83.73,83.73,83.69,83.71,6722.0,61.9661,61.9661,61.9365,61.9513,6722.0
2015-07-06 09:30:00,84.11,84.11,83.98,84.0,16397.0,62.2473,62.2473,62.1511,62.1659,16397.0
2015-07-06 10:00:00,83.97,83.98,83.9,83.93,9383.0,62.1437,62.1511,62.0919,62.1141,9383.0
2015-07-06 10:30:00,83.94,83.94,83.87,83.9,3918.0,62.1215,62.1215,62.0697,62.0919,3918.0
2015-07-06 11:00:00,83.9,83.95,83.87,83.91,4154.0,62.0919,62.1289,62.0697,62.0993,4154.0
2015-07-06 11:30:00,83.9,83.95,83.9,83.94,10928.0,62.0919,62.1289,62.0919,62.1215,10928.0
2015-07-06 12:00:00,83.95,84.0,83.95,83.98,25155.0,62.1289,62.1659,62.1289,62.1511,25155.0
2015-07-06 12:30:00,83.97,84.07,83.96,83.98,13844.0,62.1437,62.2177,62.1363,62.1511,13844.0
2015-07-06 13:00:00,83.97,84.06,83.97,84.03,36159.0,62.1437,62.2103,62.1437,62.1881,36159.0
2015-07-06 13:30:00,84.03,84.14,84.0,84.13,11363.0,62.1881,62.2695,62.1659,62.2621,11363.0
2015-07-06 14:00:00,84.09,84.17,84.09,84.16,12043.0,62.2325,62.2917,62.2325,62.2843,12043.0
2015-07-06 14:30:00,84.15,84.19,84.12,84.14,49688.0,62.2769,62.3065,62.2547,62.2695,49688.0
2015-07-06 15:00:00,84.18,84.19,84.1,84.11,26524.0,62.2991,62.3065,62.2399,62.2473,26524.0
2015-07-06 15:30:00,84.11,84.12,84.07,84.08,114946.0,62.2473,62.2547,62.2177,62.2251,114946.0
2015-07-07 09:30:00,84.45,84.5,84.36,84.47,25778.0,62.4989,62.5359,62.4323,62.5137,25778.0
2015-07-07 10:00:00,84.48,84.59,84.48,84.53,17332.0,62.5211,62.6025,62.5211,62.5581,17332.0
2015-07-07 10:30:00,84.54,84.57,84.49,84.49,17607.0,62.5655,62.5877,62.5285,62.5285,17607.0
2015-07-07 11:00:00,84.5,84.58,84.47,84.48,13033.0,62.5359,62.5951,62.5137,62.5211,13033.0
2015-07-07 11:30:00,84.47,84.52,84.41,84.41,12487.0,62.5137,62.5507,62.4693,62.4693,12487.0
2015-07-07 12:00:00,84.41,84.49,84.41,84.44,21352.0,62.4693,62.5285,62.4693,62.4915,21352.0
2015-07-07 12:30:00,84.44,84.46,84.36,84.36,24119.0,62.4915,62.5063,62.4323,62.4323,24119.0
2015-07-07 13:00:00,84.39,84.42,84.31,84.34,13398.0,62.4545,62.4767,62.3953,62.4175,13398.0
2015-07-07 13:30:00,84.33,84.39,84.3,84.35,14837.0,62.4101,62.4545,62.3879,62.4249,14837.0
2015-07-07 14:00:00,84.35,84.44,84.34,84.43,24582.0,62.4249,62.4915,62.4175,62.4841,24582.0
2015-07-07 14:30:00,84.39,84.42,84.31,84.32,23936.0,62.4545,62.4767,62.3953,62.4027,23936.0
2015-07-07 15:00:00,84.29,84.33,84.17,84.2,24663.0,62.3805,62.4101,62.2917,62.3139,24663.0
2015-07-07 15:30:00,84.16,84.26,84.13,84.21,20205.0,62.2843,62.3583,62.2621,62.3213,20205.0
2015-07-08 09:30:00,84.33,84.43,84.25,84.29,28285.0,62.4101,62.4841,62.3509,62.3805,28285.0
2015-07-08 10:00:00,84.29,84.39,84.29,84.34,12957.0,62.3805,62.4545,62.3805,62.4175,12957.0
2015-07-08 10:30:00,84.35,84.37,84.28,84.28,12881.0,62.4249,62.4397,62.3731,62.3731,12881.0
2015-07-08 11:00:00,84.28,84.33,84.26,84.29,18544.0,62.3731,62.4101,62.3583,62.3805,18544.0
2015-07-08 11:30:00,84.29,84.41,84.27,84.4,30954.0,62.3805,62.4693,62.3657,62.4619,30954.0
2015-07-08 12:00:00,84.37,84.42,84.33,84.33,5558.0,62.4397,62.4767,62.4101,62.4101,5558.0
2015-07-08 12:30:00,84.34,84.37,84.29,84.3,8520.0,62.4175,62.4397,62.3805,62.3879,8520.0
2015-07-08 13:00:00,84.35,84.4,84.32,84.39,9573.0,62.4249,62.4619,62.4027,62.4545,9573.0
2015-07-08 13:30:00,84.31,84.38,84.29,84.31,5724.0,62.3953,62.4471,62.3805,62.3953,5724.0
2015-07-08 14:00:00,84.31,84.53,84.3,84.47,18216.0,62.3953,62.5581,62.3879,62.5137,18216.0
2015-07-08 14:30:00,84.45,84.53,84.41,84.41,25181.0,62.4989,62.5581,62.4693,62.4693,25181.0
2015-07-08 15:00:00,84.47,84.51,84.4,84.43,10002.0,62.5137,62.5433,62.4619,62.4841,10002.0
2015-07-08 15:30:00,84.45,84.48,84.38,84.42,17075.0,62.4989,62.5211,62.4471,62.4767,17075.0
2015-07-09 09:30:00,84.25,84.25,84.15,84.2,8461.0,62.3509,62.3509,62.2769,62.3139,8461.0
2015-07-09 10:00:00,84.24,84.27,84.22,84.25,9340.0,62.3435,62.3657,62.3287,62.3509,9340.0
2015-07-09 10:30:00,84.25,84.3,84.17,84.17,12254.0,62.3509,62.3879,62.2917,62.2917,12254.0
2015-07-09 11:00:00,84.23,84.25,84.18,84.24,3142.0,62.3361,62.3509,62.2991,62.3435,3142.0
2015-07-09 11:30:00,84.22,84.28,84.19,84.27,5226.0,62.3287,62.3731,62.3065,62.3657,5226.0
2015-07-09 12:00:00,84.25,84.27,84.2,84.21,6656.0,62.3509,62.3657,62.3139,62.3213,6656.0
2015-07-09 12:30:00,84.2,84.25,84.19,84.19,7578.0,62.3139,62.3509,62.3065,62.3065,7578.0
2015-07-09 13:00:00,84.19,84.19,84.1,84.15,8167.0,62.3065,62.3065,62.2399,62.2769,8167.0
2015-07-09 13:30:00,84.13,84.15,84.1,84.1,5571.0,62.2621,62.2769,62.2399,62.2399,5571.0
2015-07-09 14:00:00,84.1,84.15,84.09,84.12,13036.0,62.2399,62.2769,62.2325,62.2547,13036.0
2015-07-09 14:30:00,84.13,84.18,84.1,84.15,44206.0,62.2621,62.2991,62.2399,62.2769,44206.0
2015-07-09 15:00:00,84.13,84.13,84.08,84.09,11746.0,62.2621,62.2621,62.2251,62.2325,11746.0
2015-07-09 15:30:00,84.1,84.11,84.04,84.1,18719.0,62.2399,62.2473,62.1955,62.2399,18719.0
2015-07-10 09:30:00,83.67,83.79,83.6,83.68,28150.0,61.9217,62.0105,61.8698,61.9291,28150.0
2015-07-10 10:00:00,83.67,83.71,83.64,83.68,4958.0,61.9217,61.9513,61.8995,61.9291,4958.0
2015-07-10 10:30:00,83.67,83.84,83.67,83.76,15120.0,61.9217,62.0475,61.9217,61.9883,15120.0
2015-07-10 11:00:00,83.76,83.77,83.69,83.72,4562.0,61.9883,61.9957,61.9365,61.9587,4562.0
2015-07-10 11:30:00,83.71,83.76,83.69,83.72,9393.0,61.9513,61.9883,61.9365,61.9587,9393.0
2015-07-10 12:00:00,83.72,83.75,83.69,83.73,21038.0,61.9587,61.9809,61.9365,61.9661,21038.0
2015-07-10 12:30:00,83.71,83.73,83.64,83.67,24263.0,61.9513,61.9661,61.8995,61.9217,24263.0
2015-07-10 13:00:00,83.65,83.66,83.52,83.59,3860.0,61.9069,61.9143,61.8106,61.8624,3860.0
2015-07-10 13:30:00,83.58,83.61,83.54,83.54,9842.0,61.855,61.8772,61.8254,61.8254,9842.0
2015-07-10 14:00:00,83.55,83.58,83.51,83.56,25054.0,61.8328,61.855,61.8032,61.8402,25054.0
2015-07-10 14:30:00,83.57,83.57,83.52,83.53,10495.0,61.8476,61.8476,61.8106,61.818,10495.0
2015-07-10 15:00:00,83.54,83.6,83.51,83.6,29750.0,61.8254,61.8698,61.8032,61.8698,29750.0
2015-07-10 15:30:00,83.59,83.64,83.54,83.63,29818.0,61.8624,61.8995,61.8254,61.8921,29818.0
2015-07-13 09:30:00,83.51,83.51,83.31,83.46,12819.0,61.8032,61.8032,61.6552,61.7662,12819.0
2015-07-13 10:00:00,83.46,83.47,83.35,83.42,17311.0,61.7662,61.7736,61.6848,61.7366,17311.0
2015-07-13 10:30:00,83.4,83.44,83.35,83.38,6260.0,61.7218,61.7514,61.6848,61.707,6260.0
2015-07-13 11:00:00,83.45,83.48,83.36,83.47,24473.0,61.7588,61.781,61.6922,61.7736,24473.0
2015-07-13 11:30:00,83.48,83.52,83.43,83.47,12536.0,61.781,61.8106,61.744,61.7736,12536.0
2015-07-13 12:00:00,83.48,83.53,83.45,83.51,15458.0,61.781,61.818,61.7588,61.8032,15458.0
2015-07-13 12:30:00,83.5,83.56,83.47,83.56,11338.0,61.7958,61.8402,61.7736,61.8402,11338.0
2015-07-13 13:00:00,83.53,83.58,83.5,83.52,18612.0,61.818,61.855,61.7958,61.8106,18612.0
2015-07-13 13:30:00,83.52,83.53,83.44,83.47,16832.0,61.8106,61.818,61.7514,61.7736,16832.0
2015-07-13 14:00:00,83.45,83.5,83.42,83.46,38438.0,61.7588,61.7958,61.7366,61.7662,38438.0
2015-07-13 14:30:00,83.46,83.52,83.42,83.47,38232.0,61.7662,61.8106,61.7366,61.7736,38232.0
2015-07-13 15:00:00,83.47,83.5,83.44,83.46,18919.0,61.7736,61.7958,61.7514,61.7662,18919.0
2015-07-13 15:30:00,83.45,83.48,83.4,83.44,41890.0,61.7588,61.781,61.7218,61.7514,41890.0
2015-07-14 09:30:00,83.57,83.6,83.51,83.51,8679.0,61.8476,61.8698,61.8032,61.8032,8679.0
2015-07-14 10:00:00,83.56,83.56,83.48,83.5,5357.0,61.8402,61.8402,61.781,61.7958,5357.0
2015-07-14 10:30:00,83.54,83.56,83.49,83.54,16577.0,61.8254,61.8402,61.7884,61.8254,16577.0
2015-07-14 11:00:00,83.53,83.56,83.49,83.54,4937.0,61.818,61.8402,61.7884,61.8254,4937.0
2015-07-14 11:30:00,83.52,83.6,83.5,83.57,19163.0,61.8106,61.8698,61.7958,61.8476,19163.0
2015-07-14 12:00:00,83.57,83.6,83.52,83.56,11671.0,61.8476,61.8698,61.8106,61.8402,11671.0
2015-07-14 12:30:00,83.56,83.58,83.52,83.54,6663.0,61.8402,61.855,61.8106,61.8254,6663.0
2015-07-14 13:00:00,83.56,83.59,83.52,83.56,13695.0,61.8402,61.8624,61.8106,61.8402,13695.0
2015-07-14 13:30:00,83.57,83.57,83.5,83.52,86509.0,61.8476,61.8476,61.7958,61.8106,86509.0
2015-07-14 14:00:00,83.52,83.56,83.5,83.52,39749.0,61.8106,61.8402,61.7958,61.8106,39749.0
2015-07-14 14:30:00,83.52,83.63,83.52,83.61,10287.0,61.8106,61.8921,61.8106,61.8772,10287.0
2015-07-14 15:00:00,83.59,83.62,83.55,83.61,7799.0,61.8624,61.8847,61.8328,61.8772,7799.0
2015-07-14 15:30:00,83.59,83.65,83.57,83.57,40622.0,61.8624,61.9069,61.8476,61.8476,40622.0
2015-07-15 09:30:00,83.51,83.59,83.5,83.59,9794.0,61.8032,61.8624,61.7958,61.8624,9794.0
2015-07-15 10:00:00,83.56,83.58,83.52,83.55,5893.0,61.8402,61.855,61.8106,61.8328,5893.0
2015-07-15 10:30:00,83.54,83.55,83.53,83.55,6464.0,61.8254,61.8328,61.818,61.8328,6464.0
2015-07-15 11:00:00,83.54,83.6,83.53,83.58,8009.0,61.8254,61.8698,61.818,61.855,8009.0
2015-07-15 11:30:00,83.6,83.7,83.56,83.65,54910.0,61.8698,61.9439,61.8402,61.9069,54910.0
2015-07-15 12:00:00,83.65,83.72,83.63,83.7,7688.0,61.9069,61.9587,61.8921,61.9439,7688.0
2015-07-15 12:30:00,83.72,83.74,83.7,83.72,5189.0,61.9587,61.9735,61.9439,61.9587,5189.0
2015-07-15 13:00:00,83.73,83.79,83.7,83.77,18712.0,61.9661,62.0105,61.9439,61.9957,18712.0
2015-07-15 13:30:00,83.78,83.82,83.76,83.76,24055.0,62.0031,62.0327,61.9883,61.9883,24055.0
2015-07-15 14:00:00,83.79,83.87,83.76,83.85,51577.0,62.0105,62.0697,61.9883,62.0549,51577.0
2015-07-15 14:30:00,83.83,83.89,83.78,83.89,43317.0,62.0401,62.0845,62.0031,62.0845,43317.0
2015-07-15 15:00:00,83.88,83.89,83.76,83.87,13092.0,62.0771,62.0845,61.9883,62.0697,13092.0
2015-07-15 15:30:00,83.86,83.89,83.83,83.83,10866.0,62.0623,62.0845,62.0401,62.0401,10866.0
2015-07-16 09:30:00,83.64,83.77,83.64,83.76,8689.0,61.8995,61.9957,61.8995,61.9883,8689.0
2015-07-16 10:00:00,83.74,83.85,83.71,83.82,8808.0,61.9735,62.0549,61.9513,62.0327,8808.0
2015-07-16 10:30:00,83.81,83.88,83.73,83.83,9424.0,62.0253,62.0771,61.9661,62.0401,9424.0
2015-07-16 11:00:00,83.86,83.87,83.76,83.86,4931.0,62.0623,62.0697,61.9883,62.0623,4931.0
2015-07-16 11:30:00,83.76,83.89,83.75,83.86,14972.0,61.9883,62.0845,61.9809,62.0623,14972.0
2015-07-16 12:00:00,83.89,83.9,83.81,83.82,4344.0,62.0845,62.0919,62.0253,62.0327,4344.0
2015-07-16 12:30:00,83.87,83.92,83.79,83.88,18355.0,62.0697,62.1067,62.0105,62.0771,18355.0
2015-07-16 13:00:00,83.87,83.88,83.84,83.86,6983.0,62.0697,62.0771,62.0475,62.0623,6983.0
2015-07-16 13:30:00,83.86,83.88,83.78,83.8,21628.0,62.0623,62.0771,62.0031,62.0179,21628.0
2015-07-16 14:00:00,83.83,83.86,83.78,83.82,8058.0,62.0401,62.0623,62.0031,62.0327,8058.0
2015-07-16 14:30:00,83.77,83.84,83.76,83.84,10774.0,61.9957,62.0475,61.9883,62.0475,10774.0
2015-07-16 15:00:00,83.84,83.9,83.81,83.88,45263.0,62.0475,62.0919,62.0253,62.0771,45263.0
2015-07-16 15:30:00,83.88,83.9,83.83,83.83,15860.0,62.0771,62.0919,62.0401,62.0401,15860.0
2015-07-17 09:30:00,83.76,83.89,83.73,83.88,7942.0,61.9883,62.0845,61.9661,62.0771,7942.0
2015-07-17 10:00:00,83.83,83.91,83.83,83.83,1872.0,62.0401,62.0993,62.0401,62.0401,1872.0
2015-07-17 10:30:00,83.88,83.88,83.76,83.88,5495.0,62.0771,62.0771,61.9883,62.0771,5495.0
2015-07-17 11:00:00,83.84,83.91,83.81,83.9,16618.0,62.0475,62.0993,62.0253,62.0919,16618.0
2015-07-17 11:30:00,83.85,83.91,83.84,83.84,3605.0,62.0549,62.0993,62.0475,62.0475,3605.0
2015-07-17 12:00:00,83.89,83.91,83.83,83.91,4529.0,62.0845,62.0993,62.0401,62.0993,4529.0
2015-07-17 12:30:00,83.91,83.91,83.82,83.83,8260.0,62.0993,62.0993,62.0327,62.0401,8260.0
2015-07-17 13:00:00,83.91,83.91,83.81,83.86,4383.0,62.0993,62.0993,62.0253,62.0623,4383.0
2015-07-17 13:30:00,83.91,83.91,83.85,83.88,20378.0,62.0993,62.0993,62.0549,62.0771,20378.0
2015-07-17 14:00:00,83.9,83.9,83.85,83.89,3888.0,62.0919,62.0919,62.0549,62.0845,3888.0
2015-07-17 14:30:00,83.89,83.89,83.82,83.82,8264.0,62.0845,62.0845,62.0327,62.0327,8264.0
2015-07-17 15:00:00,83.85,83.9,83.82,83.89,7198.0,62.0549,62.0919,62.0327,62.0845,7198.0
2015-07-17 15:30:00,83.86,83.89,83.83,83.88,30992.0,62.0623,62.0845,62.0401,62.0771,30992.0
2015-07-20 09:30:00,83.65,83.73,83.56,83.67,12043.0,61.9069,61.9661,61.8402,61.9217,12043.0
2015-07-20 10:00:00,83.6,83.73,83.6,83.7,3950.0,61.8698,61.9661,61.8698,61.9439,3950.0
2015-07-20 10:30:00,83.7,83.75,83.7,83.72,14446.0,61.9439,61.9809,61.9439,61.9587,14446.0
2015-07-20 11:00:00,83.72,83.73,83.66,83.68,11698.0,61.9587,61.9661,61.9143,61.9291,11698.0
2015-07-20 11:30:00,83.68,83.73,83.65,83.72,7969.0,61.9291,61.9661,61.9069,61.9587,7969.0
2015-07-20 12:00:00,83.72,83.72,83.66,83.7,7413.0,61.9587,61.9587,61.9143,61.9439,7413.0
2015-07-20 12:30:00,83.69,83.73,83.67,83.69,7675.0,61.9365,61.9661,61.9217,61.9365,7675.0
2015-07-20 13:00:00,83.7,83.72,83.66,83.67,9064.0,61.9439,61.9587,61.9143,61.9217,9064.0
2015-07-20 13:30:00,83.68,83.7,83.66,83.67,18150.0,61.9291,61.9439,61.9143,61.9217,18150.0
2015-07-20 14:00:00,83.67,83.7,83.65,83.66,5210.0,61.9217,61.9439,61.9069,61.9143,5210.0
2015-07-20 14:30:00,83.66,83.7,83.64,83.65,18501.0,61.9143,61.9439,61.8995,61.9069,18501.0
2015-07-20 15:00:00,83.7,83.7,83.65,83.67,26392.0,61.9439,61.9439,61.9069,61.9217,26392.0
2015-07-20 15:30:00,83.66,83.69,83.65,83.68,59622.0,61.9143,61.9365,61.9069,61.9291,59622.0
2015-07-21 09:30:00,83.6,83.68,83.59,83.61,42701.0,61.8698,61.9291,61.8624,61.8772,42701.0
2015-07-21 10:00:00,83.62,83.71,83.62,83.69,25844.0,61.8847,61.9513,61.8847,61.9365,25844.0
2015-07-21 10:30:00,83.74,83.77,83.71,83.74,48588.0,61.9735,61.9957,61.9513,61.9735,48588.0
2015-07-21 11:00:00,83.74,83.81,83.73,83.79,58523.0,61.9735,62.0253,61.9661,62.0105,58523.0
2015-07-21 11:30:00,83.8,83.82,83.77,83.8,69524.0,62.0179,62.0327,61.9957,62.0179,69524.0
2015-07-21 12:00:00,83.8,83.85,83.8,83.85,54190.0,62.0179,62.0549,62.0179,62.0549,54190.0
2015-07-21 12:30:00,83.84,83.89,83.81,83.87,53894.0,62.0475,62.0845,62.0253,62.0697,53894.0
2015-07-21 13:00:00,83.87,83.92,83.86,83.91,57162.0,62.0697,62.1067,62.0623,62.0993,57162.0
2015-07-21 13:30:00,83.91,83.91,83.84,83.88,27174.0,62.0993,62.0993,62.0475,62.0771,27174.0
2015-07-21 14:00:00,83.89,83.92,83.86,83.87,55485.0,62.0845,62.1067,62.0623,62.0697,55485.0
2015-07-21 14:30:00,83.87,83.92,83.86,83.86,31925.0,62.0697,62.1067,62.0623,62.0623,31925.0
2015-07-21 15:00:00,83.86,83.9,83.85,83.86,38434.0,62.0623,62.0919,62.0549,62.0623,38434.0
2015-07-21 15:30:00,83.85,83.9,83.83,83.9,39819.0,62.0549,62.0919,62.0401,62.0919,39819.0
2015-07-22 09:30:00,83.89,83.96,83.8,83.93,180701.0,62.0845,62.1363,62.0179,62.1141,180701.0
2015-07-22 10:00:00,83.92,83.99,83.89,83.96,43695.0,62.1067,62.1585,62.0845,62.1363,43695.0
2015-07-22 10:30:00,83.96,84.0,83.95,83.99,37091.0,62.1363,62.1659,62.1289,62.1585,37091.0
2015-07-22 11:00:00,83.99,84.01,83.95,83.98,41713.0,62.1585,62.1733,62.1289,62.1511,41713.0
2015-07-22 11:30:00,83.98,84.0,83.95,83.95,49394.0,62.1511,62.1659,62.1289,62.1289,49394.0
2015-07-22 12:00:00,83.95,83.97,83.93,83.93,42022.0,62.1289,62.1437,62.1141,62.1141,42022.0
2015-07-22 12:30:00,83.93,83.95,83.92,83.95,38261.0,62.1141,62.1289,62.1067,62.1289,38261.0
2015-07-22 13:00:00,83.94,83.95,83.9,83.9,52244.0,62.1215,62.1289,62.0919,62.0919,52244.0
2015-07-22 13:30:00,83.9,83.96,83.9,83.93,26112.0,62.0919,62.1363,62.0919,62.1141,26112.0
2015-07-22 14:00:00,83.94,83.94,83.91,83.93,38084.0,62.1215,62.1215,62.0993,62.1141,38084.0
2015-07-22 14:30:00,83.93,83.94,83.9,83.92,73783.0,62.1141,62.1215,62.0919,62.1067,73783.0
2015-07-22 15:00:00,83.92,83.93,83.89,83.92,37588.0,62.1067,62.1141,62.0845,62.1067,37588.0
2015-07-22 15:30:00,83.9,83.93,83.9,83.93,49132.0,62.0919,62.1141,62.0919,62.1141,49132.0
2015-07-23 09:30:00,83.81,83.9,83.8,83.9,5964.0,62.0253,62.0919,62.0179,62.0919,5964.0
2015-07-23 10:00:00,83.84,83.88,83.8,83.84,6019.0,62.0475,62.0771,62.0179,62.0475,6019.0
2015-07-23 10:30:00,83.81,83.88,83.8,83.82,20062.0,62.0253,62.0771,62.0179,62.0327,20062.0
2015-07-23 11:00:00,83.8,83.88,83.78,83.85,13734.0,62.0179,62.0771,62.0031,62.0549,13734.0
2015-07-23 11:30:00,83.88,83.92,83.86,83.92,29688.0,62.0771,62.1067,62.0623,62.1067,29688.0
2015-07-23 12:00:00,83.92,83.93,83.89,83.93,22191.0,62.1067,62.1141,62.0845,62.1141,22191.0
2015-07-23 12:30:00,83.93,83.99,83.92,83.97,24608.0,62.1141,62.1585,62.1067,62.1437,24608.0
2015-07-23 13:00:00,83.98,84.02,83.95,83.99,34942.0,62.1511,62.1807,62.1289,62.1585,34942.0
2015-07-23 13:30:00,84.0,84.02,83.99,83.99,30996.0,62.1659,62.1807,62.1585,62.1585,30996.0
2015-07-23 14:00:00,83.99,84.02,83.95,84.02,24072.0,62.1585,62.1807,62.1289,62.1807,24072.0
2015-07-23 14:30:00,84.02,84.05,84.0,84.04,38920.0,62.1807,62.2029,62.1659,62.1955,38920.0
2015-07-23 15:00:00,84.02,84.06,84.02,84.06,17271.0,62.1807,62.2103,62.1807,62.2103,17271.0
2015-07-23 15:30:00,84.03,84.08,84.03,84.06,31289.0,62.1881,62.2251,62.1881,62.2103,31289.0
2015-07-24 09:30:00,84.14,84.15,84.05,84.08,20664.0,62.2695,62.2769,62.2029,62.2251,20664.0
2015-07-24 10:00:00,84.07,84.1,84.01,84.08,12523.0,62.2177,62.2399,62.1733,62.2251,12523.0
2015-07-24 10:30:00,84.06,84.12,84.06,84.11,14781.0,62.2103,62.2547,62.2103,62.2473,14781.0
2015-07-24 11:00:00,84.13,84.18,84.08,84.11,14379.0,62.2621,62.2991,62.2251,62.2473,14379.0
2015-07-24 11:30:00,84.09,84.15,84.07,84.12,7998.0,62.2325,62.2769,62.2177,62.2547,7998.0
2015-07-24 12:00:00,84.13,84.15,84.04,84.1,10972.0,62.2621,62.2769,62.1955,62.2399,10972.0
2015-07-24 12:30:00,84.09,84.15,84.01,84.15,31272.0,62.2325,62.2769,62.1733,62.2769,31272.0
2015-07-24 13:00:00,84.13,84.18,84.11,84.12,10138.0,62.2621,62.2991,62.2473,62.2547,10138.0
2015-07-24 13:30:00,84.13,84.18,84.12,84.17,30826.0,62.2621,62.2991,62.2547,62.2917,30826.0
2015-07-24 14:00:00,84.12,84.19,84.09,84.11,25872.0,62.2547,62.3065,62.2325,62.2473,25872.0
2015-07-24 14:30:00,84.11,84.15,84.09,84.1,17795.0,62.2473,62.2769,62.2325,62.2399,17795.0
2015-07-24 15:00:00,84.09,84.13,84.07,84.13,21096.0,62.2325,62.2621,62.2177,62.2621,21096.0
2015-07-24 15:30:00,84.14,84.14,84.07,84.1,3714.0,62.2695,62.2695,62.2177,62.2399,3714.0
2015-07-27 09:30:00,84.28,84.34,84.19,84.22,7725.0,62.3731,62.4175,62.3065,62.3287,7725.0
2015-07-27 10:00:00,84.25,84.29,84.25,84.26,270084.0,62.3509,62.3805,62.3509,62.3583,270084.0
2015-07-27 10:30:00,84.24,84.25,84.19,84.2,5555.0,62.3435,62.3509,62.3065,62.3139,5555.0
2015-07-27 11:00:00,84.24,84.26,84.15,84.16,12876.0,62.3435,62.3583,62.2769,62.2843,12876.0
2015-07-27 11:30:00,84.15,84.24,84.14,84.24,284763.0,62.2769,62.3435,62.2695,62.3435,284763.0
2015-07-27 12:00:00,84.17,84.22,84.13,84.16,9442.0,62.2917,62.3287,62.2621,62.2843,9442.0
2015-07-27 12:30:00,84.2,84.22,84.15,84.18,4394.0,62.3139,62.3287,62.2769,62.2991,4394.0
2015-07-27 13:00:00,84.19,84.25,84.17,84.22,5033.0,62.3065,62.3509,62.2917,62.3287,5033.0
2015-07-27 13:30:00,84.22,84.26,84.2,84.25,34491.0,62.3287,62.3583,62.3139,62.3509,34491.0
2015-07-27 14:00:00,84.23,84.25,84.17,84.22,8856.0,62.3361,62.3509,62.2917,62.3287,8856.0
2015-07-27 14:30:00,84.2,84.24,84.18,84.21,11221.0,62.3139,62.3435,62.2991,62.3213,11221.0
2015-07-27 15:00:00,84.21,84.26,84.2,84.24,30802.0,62.3213,62.3583,62.3139,62.3435,30802.0
2015-07-27 15:30:00,84.25,84.28,84.23,84.28,5959.0,62.3509,62.3731,62.3361,62.3731,5959.0
2015-07-28 09:30:00,84.1,84.12,84.01,84.04,20439.0,62.2399,62.2547,62.1733,62.1955,20439.0
2015-07-28 10:00:00,84.13,84.13,84.03,84.04,4254.0,62.2621,62.2621,62.1881,62.1955,4254.0
2015-07-28 10:30:00,84.05,84.12,84.03,84.09,12130.0,62.2029,62.2547,62.1881,62.2325,12130.0
2015-07-28 11:00:00,84.12,84.15,84.07,84.12,11643.0,62.2547,62.2769,62.2177,62.2547,11643.0
2015-07-28 11:30:00,84.13,84.17,84.13,84.14,8636.0,62.2621,62.2917,62.2621,62.2695,8636.0
2015-07-28 12:00:00,84.17,84.17,84.11,84.11,18710.0,62.2917,62.2917,62.2473,62.2473,18710.0
2015-07-28 12:30:00,84.11,84.14,84.07,84.1,9900.0,62.2473,62.2695,62.2177,62.2399,9900.0
2015-07-28 13:00:00,84.09,84.17,84.07,84.13,20691.0,62.2325,62.2917,62.2177,62.2621,20691.0
2015-07-28 13:30:00,84.12,84.17,84.1,84.1,22774.0,62.2547,62.2917,62.2399,62.2399,22774.0
2015-07-28 14:00:00,84.12,84.16,84.1,84.13,13229.0,62.2547,62.2843,62.2399,62.2621,13229.0
2015-07-28 14:30:00,84.13,84.14,84.1,84.12,18480.0,62.2621,62.2695,62.2399,62.2547,18480.0
2015-07-28 15:00:00,84.11,84.13,84.11,84.11,7131.0,62.2473,62.2621,62.2473,62.2473,7131.0
2015-07-28 15:30:00,84.11,84.13,84.07,84.09,12991.0,62.2473,62.2621,62.2177,62.2325,12991.0
2015-07-29 09:30:00,84.08,84.09,84.0,84.03,20174.0,62.2251,62.2325,62.1659,62.1881,20174.0
2015-07-29 10:00:00,84.09,84.09,83.99,84.03,5186.0,62.2325,62.2325,62.1585,62.1881,5186.0
2015-07-29 10:30:00,83.98,83.99,83.94,83.94,11160.0,62.1511,62.1585,62.1215,62.1215,11160.0
2015-07-29 11:00:00,83.99,84.01,83.96,83.97,12903.0,62.1585,62.1733,62.1363,62.1437,12903.0
2015-07-29 11:30:00,83.97,84.01,83.95,83.99,7660.0,62.1437,62.1733,62.1289,62.1585,7660.0
2015-07-29 12:00:00,84.0,84.0,83.94,83.99,6681.0,62.1659,62.1659,62.1215,62.1585,6681.0
2015-07-29 12:30:00,83.98,84.0,83.95,83.98,2450.0,62.1511,62.1659,62.1289,62.1511,2450.0
2015-07-29 13:00:00,83.98,84.03,83.98,84.01,3144.0,62.1511,62.1881,62.1511,62.1733,3144.0
2015-07-29 13:30:00,84.0,84.03,83.97,84.02,13797.0,62.1659,62.1881,62.1437,62.1807,13797.0
2015-07-29 14:00:00,84.03,84.13,83.94,84.11,23641.0,62.1881,62.2621,62.1215,62.2473,23641.0
2015-07-29 14:30:00,84.09,84.12,84.04,84.05,20047.0,62.2325,62.2547,62.1955,62.2029,20047.0
2015-07-29 15:00:00,84.08,84.08,84.02,84.03,14221.0,62.2251,62.2251,62.1807,62.1881,14221.0
2015-07-29 15:30:00,84.03,84.07,84.01,84.05,32048.0,62.1881,62.2177,62.1733,62.2029,32048.0
2015-07-30 09:30:00,84.0,84.06,83.92,84.02,14510.0,62.1659,62.2103,62.1067,62.1807,14510.0
2015-07-30 10:00:00,84.02,84.05,83.95,83.95,7533.0,62.1807,62.2029,62.1289,62.1289,7533.0
2015-07-30 10:30:00,83.95,83.99,83.94,83.99,1092.0,62.1289,62.1585,62.1215,62.1585,1092.0
2015-07-30 11:00:00,83.98,84.04,83.98,84.02,3620.0,62.1511,62.1955,62.1511,62.1807,3620.0
2015-07-30 11:30:00,84.03,84.06,84.0,84.04,13752.0,62.1881,62.2103,62.1659,62.1955,13752.0
2015-07-30 12:00:00,84.03,84.09,84.02,84.05,28880.0,62.1881,62.2325,62.1807,62.2029,28880.0
2015-07-30 12:30:00,84.08,84.11,84.04,84.06,8613.0,62.2251,62.2473,62.1955,62.2103,8613.0
2015-07-30 13:00:00,84.07,84.09,84.01,84.08,11084.0,62.2177,62.2325,62.1733,62.2251,11084.0
2015-07-30 13:30:00,84.08,84.12,84.04,84.12,26660.0,62.2251,62.2547,62.1955,62.2547,26660.0
2015-07-30 14:00:00,84.08,84.1,84.01,84.02,7864.0,62.2251,62.2399,62.1733,62.1807,7864.0
2015-07-30 14:30:00,84.04,84.09,84.02,84.07,19095.0,62.1955,62.2325,62.1807,62.2177,19095.0
2015-07-30 15:00:00,84.05,84.09,84.04,84.06,31292.0,62.2029,62.2325,62.1955,62.2103,31292.0
2015-07-30 15:30:00,84.04,84.1,84.04,84.05,8196.0,62.1955,62.2399,62.1955,62.2029,8196.0
2015-07-31 09:30:00,84.35,84.44,84.35,84.41,21616.0,62.4249,62.4915,62.4249,62.4693,21616.0
2015-07-31 10:00:00,84.36,84.41,84.35,84.38,10154.0,62.4323,62.4693,62.4249,62.4471,10154.0
2015-07-31 10:30:00,84.4,84.44,84.4,84.4,17229.0,62.4619,62.4915,62.4619,62.4619,17229.0
2015-07-31 11:00:00,84.39,84.42,84.35,84.36,11202.0,62.4545,62.4767,62.4249,62.4323,11202.0
2015-07-31 11:30:00,84.36,84.43,84.35,84.42,24522.0,62.4323,62.4841,62.4249,62.4767,24522.0
2015-07-31 12:00:00,84.42,84.42,84.37,84.37,25363.0,62.4767,62.4767,62.4397,62.4397,25363.0
2015-07-31 12:30:00,84.37,84.4,84.36,84.37,3101.0,62.4397,62.4619,62.4323,62.4397,3101.0
2015-07-31 13:00:00,84.39,84.41,84.36,84.37,24453.0,62.4545,62.4693,62.4323,62.4397,24453.0
2015-07-31 13:30:00,84.37,84.41,84.37,84.4,7933.0,62.4397,62.4693,62.4397,62.4619,7933.0
2015-07-31 14:00:00,84.38,84.43,84.37,84.41,16336.0,62.4471,62.4841,62.4397,62.4693,16336.0
2015-07-31 14:30:00,84.42,84.42,84.37,84.38,37238.0,62.4767,62.4767,62.4397,62.4471,37238.0
2015-07-31 15:00:00,84.37,84.44,84.37,84.42,16351.0,62.4397,62.4915,62.4397,62.4767,16351.0
2015-07-31 15:30:00,84.44,84.47,84.42,84.46,7787.0,62.4915,62.5137,62.4767,62.5063,7787.0
2015-08-03 09:30:00,84.24,84.36,84.22,84.32,7450.0,62.4835,62.5726,62.4687,62.5429,7450.0
2015-08-03 10:00:00,84.31,84.37,84.28,84.31,83857.0,62.5355,62.58,62.5132,62.5355,83857.0
2015-08-03 10:30:00,84.31,84.35,84.3,84.32,23226.0,62.5355,62.5651,62.5281,62.5429,23226.0
2015-08-03 11:00:00,84.33,84.35,84.3,84.32,21438.0,62.5503,62.5651,62.5281,62.5429,21438.0
2015-08-03 11:30:00,84.33,84.39,84.32,84.37,40059.0,62.5503,62.5948,62.5429,62.58,40059.0
2015-08-03 12:00:00,84.38,84.45,84.37,84.45,7845.0,62.5874,62.6393,62.58,62.6393,7845.0
2015-08-03 12:30:00,84.43,84.48,84.4,84.44,65890.0,62.6245,62.6616,62.6022,62.6319,65890.0
2015-08-03 13:00:00,84.45,84.49,84.38,84.43,29764.0,62.6393,62.669,62.5874,62.6245,29764.0
2015-08-03 13:30:00,84.42,84.45,84.41,84.41,14795.0,62.6171,62.6393,62.6096,62.6096,14795.0
2015-08-03 14:00:00,84.41,84.46,84.41,84.41,34880.0,62.6096,62.6467,62.6096,62.6096,34880.0
2015-08-03 14:30:00,84.43,84.49,84.41,84.41,24604.0,62.6245,62.669,62.6096,62.6096,24604.0
2015-08-03 15:00:00,84.41,84.46,84.38,84.4,244181.0,62.6096,62.6467,62.5874,62.6022,244181.0
2015-08-03 15:30:00,84.39,84.45,84.39,84.41,36553.0,62.5948,62.6393,62.5948,62.6096,36553.0
2015-08-04 09:30:00,84.4,84.4,84.28,84.28,12048.0,62.6022,62.6022,62.5132,62.5132,12048.0
2015-08-04 10:00:00,84.34,84.34,84.3,84.31,3660.0,62.5577,62.5577,62.5281,62.5355,3660.0
2015-08-04 10:30:00,84.3,84.34,84.26,84.34,7697.0,62.5281,62.5577,62.4984,62.5577,7697.0
2015-08-04 11:00:00,84.33,84.36,84.28,84.35,23921.0,62.5503,62.5726,62.5132,62.5651,23921.0
2015-08-04 11:30:00,84.37,84.38,84.29,84.3,14961.0,62.58,62.5874,62.5206,62.5281,14961.0
2015-08-04 12:00:00,84.3,84.32,84.27,84.3,14276.0,62.5281,62.5429,62.5058,62.5281,14276.0
2015-08-04 12:30:00,84.3,84.32,84.28,84.29,5252.0,62.5281,62.5429,62.5132,62.5206,5252.0
2015-08-04 13:00:00,84.31,84.33,84.28,84.29,5747.0,62.5355,62.5503,62.5132,62.5206,5747.0
2015-08-04 13:30:00,84.29,84.29,84.14,84.14,10244.0,62.5206,62.5206,62.4094,62.4094,10244.0
2015-08-04 14:00:00,84.15,84.19,84.11,84.13,24262.0,62.4168,62.4465,62.3871,62.402,24262.0
2015-08-04 14:30:00,84.14,84.16,84.07,84.14,99718.0,62.4094,62.4242,62.3575,62.4094,99718.0
2015-08-04 15:00:00,84.13,84.14,84.04,84.06,14466.0,62.402,62.4094,62.3352,62.35,14466.0
2015-08-04 15:30:00,84.05,84.06,84.01,84.01,41561.0,62.3426,62.35,62.313,62.313,41561.0
2015-08-05 09:30:00,83.94,83.94,83.79,83.79,29606.0,62.261,62.261,62.1498,62.1498,29606.0
2015-08-05 10:00:00,83.84,83.84,83.7,83.77,15413.0,62.1869,62.1869,62.083,62.1349,15413.0
2015-08-05 10:30:00,83.8,83.85,83.78,83.83,34331.0,62.1572,62.1943,62.1424,62.1794,34331.0
2015-08-05 11:00:00,83.84,83.88,83.81,83.81,11187.0,62.1869,62.2165,62.1646,62.1646,11187.0
2015-08-05 11:30:00,83.81,83.82,83.8,83.82,12747.0,62.1646,62.172,62.1572,62.172,12747.0
2015-08-05 12:00:00,83.81,83.86,83.8,83.86,10310.0,62.1646,62.2017,62.1572,62.2017,10310.0
2015-08-05 12:30:00,83.86,83.9,83.85,83.87,12359.0,62.2017,62.2314,62.1943,62.2091,12359.0
2015-08-05 13:00:00,83.86,83.91,83.85,83.91,12690.0,62.2017,62.2388,62.1943,62.2388,12690.0
2015-08-05 13:30:00,83.88,83.89,83.86,83.87,8744.0,62.2165,62.2239,62.2017,62.2091,8744.0
2015-08-05 14:00:00,83.9,83.92,83.86,83.88,18274.0,62.2314,62.2462,62.2017,62.2165,18274.0
2015-08-05 14:30:00,83.88,83.89,83.82,83.82,59239.0,62.2165,62.2239,62.172,62.172,59239.0
2015-08-05 15:00:00,83.82,83.88,83.8,83.82,31192.0,62.172,62.2165,62.1572,62.172,31192.0
2015-08-05 15:30:00,83.8,83.87,83.8,83.81,16745.0,62.1572,62.2091,62.1572,62.1646,16745.0
2015-08-06 09:30:00,83.9,83.97,83.82,83.97,23060.0,62.2314,62.2833,62.172,62.2833,23060.0
2015-08-06 10:00:00,83.95,83.99,83.94,83.95,4527.0,62.2684,62.2981,62.261,62.2684,4527.0
2015-08-06 10:30:00,83.96,83.98,83.93,83.94,11209.0,62.2759,62.2907,62.2536,62.261,11209.0
2015-08-06 11:00:00,83.99,84.02,83.95,84.0,20282.0,62.2981,62.3204,62.2684,62.3055,20282.0
2015-08-06 11:30:00,84.0,84.02,83.94,83.98,23358.0,62.3055,62.3204,62.261,62.2907,23358.0
2015-08-06 12:00:00,84.0,84.04,83.94,84.04,3821.0,62.3055,62.3352,62.261,62.3352,3821.0
2015-08-06 12:30:00,84.01,84.04,83.99,84.0,9433.0,62.313,62.3352,62.2981,62.3055,9433.0
2015-08-06 13:00:00,83.99,84.0,83.9,83.93,9029.0,62.2981,62.3055,62.2314,62.2536,9029.0
2015-08-06 13:30:00,83.93,83.98,83.92,83.96,21844.0,62.2536,62.2907,62.2462,62.2759,21844.0
2015-08-06 14:00:00,83.95,83.97,83.92,83.95,7812.0,62.2684,62.2833,62.2462,62.2684,7812.0
2015-08-06 14:30:00,83.94,83.96,83.9,83.94,32992.0,62.261,62.2759,62.2314,62.261,32992.0
2015-08-06 15:00:00,83.93,83.96,83.91,83.94,24857.0,62.2536,62.2759,62.2388,62.261,24857.0
2015-08-06 15:30:00,83.96,83.99,83.94,83.96,12302.0,62.2759,62.2981,62.261,62.2759,12302.0
2015-08-07 09:30:00,84.05,84.05,83.94,83.95,12793.0,62.3426,62.3426,62.261,62.2684,12793.0
2015-08-07 10:00:00,83.95,84.05,83.91,84.05,14706.0,62.2684,62.3426,62.2388,62.3426,14706.0
2015-08-07 10:30:00,84.06,84.1,84.01,84.07,5728.0,62.35,62.3797,62.313,62.3575,5728.0
2015-08-07 11:00:00,84.11,84.14,84.05,84.11,4114.0,62.3871,62.4094,62.3426,62.3871,4114.0
2015-08-07 11:30:00,84.06,84.17,84.06,84.08,14922.0,62.35,62.4316,62.35,62.3649,14922.0
2015-08-07 12:00:00,84.14,84.14,84.05,84.08,6768.0,62.4094,62.4094,62.3426,62.3649,6768.0
2015-08-07 12:30:00,84.08,84.12,84.05,84.07,7859.0,62.3649,62.3945,62.3426,62.3575,7859.0
2015-08-07 13:00:00,84.11,84.18,84.07,84.08,33866.0,62.3871,62.439,62.3575,62.3649,33866.0
2015-08-07 13:30:00,84.12,84.15,84.11,84.11,3719.0,62.3945,62.4168,62.3871,62.3871,3719.0
2015-08-07 14:00:00,84.15,84.19,84.1,84.19,14586.0,62.4168,62.4465,62.3797,62.4465,14586.0
2015-08-07 14:30:00,84.19,84.19,84.08,84.14,50055.0,62.4465,62.4465,62.3649,62.4094,50055.0
2015-08-07 15:00:00,84.13,84.18,84.12,84.12,3960.0,62.402,62.439,62.3945,62.3945,3960.0
2015-08-07 15:30:00,84.1,84.15,84.1,84.14,7244.0,62.3797,62.4168,62.3797,62.4094,7244.0
2015-08-10 09:30:00,84.04,84.11,84.0,84.05,111365.0,62.3352,62.3871,62.3055,62.3426,111365.0
2015-08-10 10:00:00,84.05,84.06,83.95,83.99,10532.0,62.3426,62.35,62.2684,62.2981,10532.0
2015-08-10 10:30:00,84.02,84.03,83.96,83.98,9078.0,62.3204,62.3278,62.2759,62.2907,9078.0
2015-08-10 11:00:00,84.0,84.02,83.94,83.94,6737.0,62.3055,62.3204,62.261,62.261,6737.0
2015-08-10 11:30:00,83.98,84.0,83.93,83.94,51005.0,62.2907,62.3055,62.2536,62.261,51005.0
2015-08-10 12:00:00,83.93,83.99,83.9,83.93,5031.0,62.2536,62.2981,62.2314,62.2536,5031.0
2015-08-10 12:30:00,83.89,83.94,83.88,83.94,7095.0,62.2239,62.261,62.2165,62.261,7095.0
2015-08-10 13:00:00,83.92,83.93,83.9,83.92,3432.0,62.2462,62.2536,62.2314,62.2462,3432.0
2015-08-10 13:30:00,83.92,83.95,83.86,83.87,10408.0,62.2462,62.2684,62.2017,62.2091,10408.0
2015-08-10 14:00:00,83.88,83.94,83.85,83.85,87844.0,62.2165,62.261,62.1943,62.1943,87844.0
2015-08-10 14:30:00,83.9,83.93,83.85,83.93,21411.0,62.2314,62.2536,62.1943,62.2536,21411.0
2015-08-10 15:00:00,83.87,83.93,83.86,83.88,24228.0,62.2091,62.2536,62.2017,62.2165,24228.0
2015-08-10 15:30:00,83.92,83.96,83.89,83.91,8767.0,62.2462,62.2759,62.2239,62.2388,8767.0
2015-08-11 09:30:00,84.28,84.3,84.24,84.3,30155.0,62.5132,62.5281,62.4835,62.5281,30155.0
2015-08-11 10:00:00,84.32,84.33,84.27,84.3,6976.0,62.5429,62.5503,62.5058,62.5281,6976.0
2015-08-11 10:30:00,84.3,84.33,84.27,84.31,5620.0,62.5281,62.5503,62.5058,62.5355,5620.0
2015-08-11 11:00:00,84.33,84.35,84.31,84.33,18923.0,62.5503,62.5651,62.5355,62.5503,18923.0
2015-08-11 11:30:00,84.35,84.46,84.34,84.41,6712.0,62.5651,62.6467,62.5577,62.6096,6712.0
2015-08-11 12:00:00,84.42,84.42,84.37,84.37,21075.0,62.6171,62.6171,62.58,62.58,21075.0
2015-08-11 12:30:00,84.39,84.41,84.37,84.41,14341.0,62.5948,62.6096,62.58,62.6096,14341.0
2015-08-11 13:00:00,84.41,84.46,84.38,84.39,19484.0,62.6096,62.6467,62.5874,62.5948,19484.0
2015-08-11 13:30:00,84.38,84.41,84.3,84.3,60761.0,62.5874,62.6096,62.5281,62.5281,60761.0
2015-08-11 14:00:00,84.35,84.35,84.31,84.32,7453.0,62.5651,62.5651,62.5355,62.5429,7453.0
2015-08-11 14:30:00,84.31,84.34,84.29,84.31,23864.0,62.5355,62.5577,62.5206,62.5355,23864.0
2015-08-11 15:00:00,84.33,84.34,84.3,84.33,24129.0,62.5503,62.5577,62.5281,62.5503,24129.0
2015-08-11 15:30:00,84.31,84.33,84.26,84.3,12405.0,62.5355,62.5503,62.4984,62.5281,12405.0
2015-08-12 09:30:00,84.38,84.48,84.36,84.38,11358.0,62.5874,62.6616,62.5726,62.5874,11358.0
2015-08-12 10:00:00,84.43,84.55,84.39,84.54,39983.0,62.6245,62.7135,62.5948,62.7061,39983.0
2015-08-12 10:30:00,84.54,84.55,84.51,84.53,6789.0,62.7061,62.7135,62.6838,62.6987,6789.0
2015-08-12 11:00:00,84.55,84.55,84.51,84.51,3519.0,62.7135,62.7135,62.6838,62.6838,3519.0
2015-08-12 11:30:00,84.5,84.55,84.48,84.54,7798.0,62.6764,62.7135,62.6616,62.7061,7798.0
2015-08-12 12:00:00,84.53,84.55,84.49,84.53,14198.0,62.6987,62.7135,62.669,62.6987,14198.0
2015-08-12 12:30:00,84.53,84.53,84.48,84.51,15314.0,62.6987,62.6987,62.6616,62.6838,15314.0
2015-08-12 13:00:00,84.49,84.51,84.4,84.43,8215.0,62.669,62.6838,62.6022,62.6245,8215.0
2015-08-12 13:30:00,84.43,84.44,84.32,84.36,9321.0,62.6245,62.6319,62.5429,62.5726,9321.0
2015-08-12 14:00:00,84.35,84.41,84.32,84.37,24069.0,62.5651,62.6096,62.5429,62.58,24069.0
2015-08-12 14:30:00,84.33,84.36,84.3,84.33,6141.0,62.5503,62.5726,62.5281,62.5503,6141.0
2015-08-12 15:00:00,84.34,84.35,84.26,84.26,138609.0,62.5577,62.5651,62.4984,62.4984,138609.0
2015-08-12 15:30:00,84.26,84.27,84.26,84.27,12388.0,62.4984,62.5058,62.4984,62.5058,12388.0
2015-08-13 09:30:00,84.12,84.19,84.08,84.19,21372.0,62.3945,62.4465,62.3649,62.4465,21372.0
2015-08-13 10:00:00,84.16,84.21,84.12,84.15,7952.0,62.4242,62.4613,62.3945,62.4168,7952.0
2015-08-13 10:30:00,84.12,84.17,84.08,84.12,12833.0,62.3945,62.4316,62.3649,62.3945,12833.0
2015-08-13 11:00:00,84.13,84.16,84.11,84.14,22171.0,62.402,62.4242,62.3871,62.4094,22171.0
2015-08-13 11:30:00,84.13,84.16,84.1,84.14,9480.0,62.402,62.4242,62.3797,62.4094,9480.0
2015-08-13 12:00:00,84.14,84.15,84.09,84.09,22220.0,62.4094,62.4168,62.3723,62.3723,22220.0
2015-08-13 12:30:00,84.11,84.11,84.07,84.09,6631.0,62.3871,62.3871,62.3575,62.3723,6631.0
2015-08-13 13:00:00,84.05,84.1,84.01,84.05,8424.0,62.3426,62.3797,62.313,62.3426,8424.0
2015-08-13 13:30:00,84.04,84.11,84.01,84.05,18480.0,62.3352,62.3871,62.313,62.3426,18480.0
2015-08-13 14:00:00,84.05,84.1,84.02,84.04,39613.0,62.3426,62.3797,62.3204,62.3352,39613.0
2015-08-13 14:30:00,84.03,84.05,84.0,84.05,7072.0,62.3278,62.3426,62.3055,62.3426,7072.0
2015-08-13 15:00:00,84.03,84.04,84.0,84.03,3830.0,62.3278,62.3352,62.3055,62.3278,3830.0
2015-08-13 15:30:00,84.0,84.06,84.0,84.05,18517.0,62.3055,62.35,62.3055,62.3426,18517.0
2015-08-14 09:30:00,84.0,84.06,83.84,83.88,14651.0,62.3055,62.35,62.1869,62.2165,14651.0
2015-08-14 10:00:00,83.91,83.93,83.86,83.9,4465.0,62.2388,62.2536,62.2017,62.2314,4465.0
2015-08-14 10:30:00,83.91,83.99,83.9,83.94,40378.0,62.2388,62.2981,62.2314,62.261,40378.0
2015-08-14 11:00:00,83.97,83.97,83.89,83.9,11649.0,62.2833,62.2833,62.2239,62.2314,11649.0
2015-08-14 11:30:00,83.94,84.01,83.9,83.95,17457.0,62.261,62.313,62.2314,62.2684,17457.0
2015-08-14 12:00:00,84.0,84.02,83.95,83.98,69023.0,62.3055,62.3204,62.2684,62.2907,69023.0
2015-08-14 12:30:00,84.01,84.08,84.01,84.06,5102.0,62.313,62.3649,62.313,62.35,5102.0
2015-08-14 13:00:00,84.06,84.07,84.0,84.01,27806.0,62.35,62.3575,62.3055,62.313,27806.0
2015-08-14 13:30:00,84.03,84.05,84.0,84.03,8080.0,62.3278,62.3426,62.3055,62.3278,8080.0
2015-08-14 14:00:00,84.01,84.03,84.0,84.01,14291.0,62.313,62.3278,62.3055,62.313,14291.0
2015-08-14 14:30:00,84.03,84.03,83.97,83.97,19096.0,62.3278,62.3278,62.2833,62.2833,19096.0
2015-08-14 15:00:00,83.96,83.98,83.96,83.97,4986.0,62.2759,62.2907,62.2759,62.2833,4986.0
2015-08-14 15:30:00,83.97,83.97,83.95,83.95,9434.0,62.2833,62.2833,62.2684,62.2684,9434.0
2015-08-17 09:30:00,84.14,84.2,84.08,84.13,16730.0,62.4094,62.4539,62.3649,62.402,16730.0
2015-08-17 10:00:00,84.13,84.15,84.06,84.07,9121.0,62.402,62.4168,62.35,62.3575,9121.0
2015-08-17 10:30:00,84.1,84.11,84.06,84.09,16952.0,62.3797,62.3871,62.35,62.3723,16952.0
2015-08-17 11:00:00,84.1,84.11,84.07,84.07,7866.0,62.3797,62.3871,62.3575,62.3575,7866.0
2015-08-17 11:30:00,84.11,84.14,84.08,84.13,10012.0,62.3871,62.4094,62.3649,62.402,10012.0
2015-08-17 12:00:00,84.12,84.14,84.08,84.12,8115.0,62.3945,62.4094,62.3649,62.3945,8115.0
2015-08-17 12:30:00,84.11,84.14,84.08,84.12,7568.0,62.3871,62.4094,62.3649,62.3945,7568.0
2015-08-17 13:00:00,84.1,84.19,84.1,84.17,19070.0,62.3797,62.4465,62.3797,62.4316,19070.0
2015-08-17 13:30:00,84.16,84.19,84.15,84.15,18695.0,62.4242,62.4465,62.4168,62.4168,18695.0
2015-08-17 14:00:00,84.15,84.15,84.09,84.15,25554.0,62.4168,62.4168,62.3723,62.4168,25554.0
2015-08-17 14:30:00,84.13,84.18,84.12,84.16,12076.0,62.402,62.439,62.3945,62.4242,12076.0
2015-08-17 15:00:00,84.17,84.18,84.08,84.08,6978.0,62.4316,62.439,62.3649,62.3649,6978.0
2015-08-17 15:30:00,84.07,84.09,84.02,84.09,21504.0,62.3575,62.3723,62.3204,62.3723,21504.0
2015-08-18 09:30:00,83.99,84.0,83.95,83.98,20357.0,62.2981,62.3055,62.2684,62.2907,20357.0
2015-08-18 10:00:00,83.98,84.04,83.98,84.02,18906.0,62.2907,62.3352,62.2907,62.3204,18906.0
2015-08-18 10:30:00,84.03,84.04,83.95,84.04,15264.0,62.3278,62.3352,62.2684,62.3352,15264.0
2015-08-18 11:00:00,84.03,84.07,84.0,84.05,50628.0,62.3278,62.3575,62.3055,62.3426,50628.0
2015-08-18 11:30:00,84.06,84.07,83.99,84.07,9252.0,62.35,62.3575,62.2981,62.3575,9252.0
2015-08-18 12:00:00,84.05,84.06,84.01,84.05,3204.0,62.3426,62.35,62.313,62.3426,3204.0
2015-08-18 12:30:00,84.06,84.08,84.02,84.08,24849.0,62.35,62.3649,62.3204,62.3649,24849.0
2015-08-18 13:00:00,84.04,84.12,84.04,84.09,40533.0,62.3352,62.3945,62.3352,62.3723,40533.0
2015-08-18 13:30:00,84.06,84.09,84.0,84.01,12973.0,62.35,62.3723,62.3055,62.313,12973.0
2015-08-18 14:00:00,84.01,84.06,83.99,84.01,27857.0,62.313,62.35,62.2981,62.313,27857.0
2015-08-18 14:30:00,84.0,84.02,83.95,83.96,11898.0,62.3055,62.3204,62.2684,62.2759,11898.0
2015-08-18 15:00:00,83.98,84.0,83.95,83.97,8047.0,62.2907,62.3055,62.2684,62.2833,8047.0
2015-08-18 15:30:00,83.95,83.99,83.94,83.99,11580.0,62.2684,62.2981,62.261,62.2981,11580.0
2015-08-19 09:30:00,83.84,83.86,83.78,83.78,11564.0,62.1869,62.2017,62.1424,62.1424,11564.0
2015-08-19 10:00:00,83.79,83.9,83.79,83.89,6781.0,62.1498,62.2314,62.1498,62.2239,6781.0
2015-08-19 10:30:00,83.9,83.97,83.88,83.97,5846.0,62.2314,62.2833,62.2165,62.2833,5846.0
2015-08-19 11:00:00,83.96,84.04,83.95,84.04,9027.0,62.2759,62.3352,62.2684,62.3352,9027.0
2015-08-19 11:30:00,84.04,84.1,84.0,84.07,17191.0,62.3352,62.3797,62.3055,62.3575,17191.0
2015-08-19 12:00:00,84.09,84.12,84.06,84.08,9361.0,62.3723,62.3945,62.35,62.3649,9361.0
2015-08-19 12:30:00,84.09,84.11,84.08,84.1,18983.0,62.3723,62.3871,62.3649,62.3797,18983.0
2015-08-19 13:00:00,84.11,84.13,84.06,84.09,6920.0,62.3871,62.402,62.35,62.3723,6920.0
2015-08-19 13:30:00,84.06,84.33,83.98,84.26,70448.0,62.35,62.5503,62.2907,62.4984,70448.0
2015-08-19 14:00:00,84.28,84.28,84.1,84.15,111399.0,62.5132,62.5132,62.3797,62.4168,111399.0
2015-08-19 14:30:00,84.17,84.29,84.15,84.21,19035.0,62.4316,62.5206,62.4168,62.4613,19035.0
2015-08-19 15:00:00,84.28,84.36,84.27,84.34,14058.0,62.5132,62.5726,62.5058,62.5577,14058.0
2015-08-19 15:30:00,84.35,84.35,84.22,84.32,16372.0,62.5651,62.5651,62.4687,62.5429,16372.0
2015-08-20 09:30:00,84.42,84.42,84.32,84.41,10681.0,62.6171,62.6171,62.5429,62.6096,10681.0
2015-08-20 10:00:00,84.36,84.47,84.33,84.47,3809.0,62.5726,62.6541,62.5503,62.6541,3809.0
2015-08-20 10:30:00,84.47,84.48,84.35,84.39,4717.0,62.6541,62.6616,62.5651,62.5948,4717.0
2015-08-20 11:00:00,84.39,84.4,84.35,84.35,8270.0,62.5948,62.6022,62.5651,62.5651,8270.0
2015-08-20 11:30:00,84.39,84.4,84.32,84.39,18499.0,62.5948,62.6022,62.5429,62.5948,18499.0
2015-08-20 12:00:00,84.37,84.4,84.34,84.4,8580.0,62.58,62.6022,62.5577,62.6022,8580.0
2015-08-20 12:30:00,84.4,84.4,84.33,84.37,19026.0,62.6022,62.6022,62.5503,62.58,19026.0
2015-08-20 13:00:00,84.39,84.47,84.36,84.43,15007.0,62.5948,62.6541,62.5726,62.6245,15007.0
2015-08-20 13:30:00,84.38,84.42,84.3,84.33,12976.0,62.5874,62.6171,62.5281,62.5503,12976.0
2015-08-20 14:00:00,84.36,84.39,84.32,84.34,25222.0,62.5726,62.5948,62.5429,62.5577,25222.0
2015-08-20 14:30:00,84.34,84.44,84.34,84.39,32835.0,62.5577,62.6319,62.5577,62.5948,32835.0
2015-08-20 15:00:00,84.41,84.45,84.39,84.45,10258.0,62.6096,62.6393,62.5948,62.6393,10258.0
2015-08-20 15:30:00,84.4,84.44,84.34,84.4,10301.0,62.6022,62.6319,62.5577,62.6022,10301.0
2015-08-21 09:30:00,84.56,84.59,84.41,84.46,90814.0,62.7209,62.7432,62.6096,62.6467,90814.0
2015-08-21 10:00:00,84.46,84.5,84.41,84.41,7688.0,62.6467,62.6764,62.6096,62.6096,7688.0
2015-08-21 10:30:00,84.43,84.53,84.41,84.52,13568.0,62.6245,62.6987,62.6096,62.6912,13568.0
2015-08-21 11:00:00,84.53,84.59,84.52,84.53,13348.0,62.6987,62.7432,62.6912,62.6987,13348.0
2015-08-21 11:30:00,84.53,84.64,84.53,84.62,16118.0,62.6987,62.7802,62.6987,62.7654,16118.0
2015-08-21 12:00:00,84.62,84.64,84.58,84.64,116810.0,62.7654,62.7802,62.7357,62.7802,116810.0
2015-08-21 12:30:00,84.64,84.68,84.6,84.68,6652.0,62.7802,62.8099,62.7506,62.8099,6652.0
2015-08-21 13:00:00,84.63,84.71,84.61,84.64,24734.0,62.7728,62.8322,62.758,62.7802,24734.0
2015-08-21 13:30:00,84.64,84.65,84.55,84.58,15870.0,62.7802,62.7877,62.7135,62.7357,15870.0
2015-08-21 14:00:00,84.55,84.6,84.51,84.58,32999.0,62.7135,62.7506,62.6838,62.7357,32999.0
2015-08-21 14:30:00,84.55,84.65,84.52,84.57,16921.0,62.7135,62.7877,62.6912,62.7283,16921.0
2015-08-21 15:00:00,84.64,84.64,84.59,84.61,25214.0,62.7802,62.7802,62.7432,62.758,25214.0
2015-08-21 15:30:00,84.6,84.66,84.59,84.64,107526.0,62.7506,62.7951,62.7432,62.7802,107526.0
2015-08-24 09:30:00,84.88,85.09,84.73,84.76,113170.0,62.9583,63.114,62.847,62.8693,113170.0
2015-08-24 10:00:00,84.83,84.83,84.65,84.67,12541.0,62.9212,62.9212,62.7877,62.8025,12541.0
2015-08-24 10:30:00,84.71,84.79,84.65,84.67,20696.0,62.8322,62.8915,62.7877,62.8025,20696.0
2015-08-24 11:00:00,84.65,84.73,84.61,84.68,32571.0,62.7877,62.847,62.758,62.8099,32571.0
2015-08-24 11:30:00,84.68,84.69,84.49,84.54,82217.0,62.8099,62.8173,62.669,62.7061,82217.0
2015-08-24 12:00:00,84.55,84.62,84.54,84.59,20910.0,62.7135,62.7654,62.7061,62.7432,20910.0
2015-08-24 12:30:00,84.61,84.63,84.57,84.6,5520.0,62.758,62.7728,62.7283,62.7506,5520.0
2015-08-24 13:00:00,84.59,84.62,84.49,84.62,25924.0,62.7432,62.7654,62.669,62.7654,25924.0
2015-08-24 13:30:00,84.55,84.67,84.55,84.62,43373.0,62.7135,62.8025,62.7135,62.7654,43373.0
2015-08-24 14:00:00,84.61,84.73,84.59,84.6,65205.0,62.758,62.847,62.7432,62.7506,65205.0
2015-08-24 14:30:00,84.61,84.75,84.6,84.75,38463.0,62.758,62.8618,62.7506,62.8618,38463.0
2015-08-24 15:00:00,84.77,84.77,84.63,84.7,19060.0,62.8767,62.8767,62.7728,62.8247,19060.0
2015-08-24 15:30:00,84.65,84.71,84.6,84.66,16461.0,62.7877,62.8322,62.7506,62.7951,16461.0
2015-08-25 09:30:00,84.39,84.56,84.28,84.51,44416.0,62.5948,62.7209,62.5132,62.6838,44416.0
2015-08-25 10:00:00,84.48,84.54,84.42,84.44,24465.0,62.6616,62.7061,62.6171,62.6319,24465.0
2015-08-25 10:30:00,84.44,84.54,84.44,84.48,256293.0,62.6319,62.7061,62.6319,62.6616,256293.0
2015-08-25 11:00:00,84.48,84.48,84.32,84.34,17019.0,62.6616,62.6616,62.5429,62.5577,17019.0
2015-08-25 11:30:00,84.37,84.45,84.37,84.4,95186.0,62.58,62.6393,62.58,62.6022,95186.0
2015-08-25 12:00:00,84.4,84.43,84.32,84.35,34424.0,62.6022,62.6245,62.5429,62.5651,34424.0
2015-08-25 12:30:00,84.35,84.41,84.33,84.38,175061.0,62.5651,62.6096,62.5503,62.5874,175061.0
2015-08-25 13:00:00,84.36,84.4,84.3,84.33,581277.0,62.5726,62.6022,62.5281,62.5503,581277.0
2015-08-25 13:30:00,84.32,84.35,84.25,84.28,46187.0,62.5429,62.5651,62.491,62.5132,46187.0
2015-08-25 14:00:00,84.27,84.32,84.2,84.24,152410.0,62.5058,62.5429,62.4539,62.4835,152410.0
2015-08-25 14:30:00,84.24,84.24,84.08,84.09,131968.0,62.4835,62.4835,62.3649,62.3723,131968.0
2015-08-25 15:00:00,84.09,84.23,84.0,84.2,296857.0,62.3723,62.4761,62.3055,62.4539,296857.0
2015-08-25 15:30:00,84.23,84.35,84.18,84.32,106719.0,62.4761,62.5651,62.439,62.5429,106719.0
2015-08-26 09:30:00,84.14,84.19,84.01,84.18,20690.0,62.4094,62.4465,62.313,62.439,20690.0
2015-08-26 10:00:00,84.18,84.23,84.06,84.2,31426.0,62.439,62.4761,62.35,62.4539,31426.0
2015-08-26 10:30:00,84.15,84.43,84.11,84.35,20991.0,62.4168,62.6245,62.3871,62.5651,20991.0
2015-08-26 11:00:00,84.33,84.33,84.16,84.21,19585.0,62.5503,62.5503,62.4242,62.4613,19585.0
2015-08-26 11:30:00,84.21,84.49,84.18,84.35,3817354.0,62.4613,62.669,62.439,62.5651,3817354.0
2015-08-26 12:00:00,84.38,84.43,84.31,84.42,187050.0,62.5874,62.6245,62.5355,62.6171,187050.0
2015-08-26 12:30:00,84.42,84.44,84.36,84.38,85656.0,62.6171,62.6319,62.5726,62.5874,85656.0
2015-08-26 13:00:00,84.35,84.37,84.27,84.33,190989.0,62.5651,62.58,62.5058,62.5503,190989.0
2015-08-26 13:30:00,84.33,84.36,84.21,84.27,648370.0,62.5503,62.5726,62.4613,62.5058,648370.0
2015-08-26 14:00:00,84.28,84.33,84.19,84.32,206649.0,62.5132,62.5503,62.4465,62.5429,206649.0
2015-08-26 14:30:00,84.33,84.33,84.22,84.27,137234.0,62.5503,62.5503,62.4687,62.5058,137234.0
2015-08-26 15:00:00,84.26,84.28,84.15,84.21,168177.0,62.4984,62.5132,62.4168,62.4613,168177.0
2015-08-26 15:30:00,84.2,84.22,84.16,84.16,161065.0,62.4539,62.4687,62.4242,62.4242,161065.0
2015-08-27 09:30:00,84.09,84.16,84.01,84.11,18821.0,62.3723,62.4242,62.313,62.3871,18821.0
2015-08-27 10:00:00,84.1,84.23,84.1,84.18,10460.0,62.3797,62.4761,62.3797,62.439,10460.0
2015-08-27 10:30:00,84.14,84.18,84.09,84.13,12372.0,62.4094,62.439,62.3723,62.402,12372.0
2015-08-27 11:00:00,84.12,84.14,84.02,84.03,16395.0,62.3945,62.4094,62.3204,62.3278,16395.0
2015-08-27 11:30:00,84.03,84.11,84.03,84.07,10922.0,62.3278,62.3871,62.3278,62.3575,10922.0
2015-08-27 12:00:00,84.08,84.11,84.02,84.05,8345.0,62.3649,62.3871,62.3204,62.3426,8345.0
2015-08-27 12:30:00,84.04,84.08,84.01,84.02,6832.0,62.3352,62.3649,62.313,62.3204,6832.0
2015-08-27 13:00:00,84.06,84.2,84.04,84.2,22738.0,62.35,62.4539,62.3352,62.4539,22738.0
2015-08-27 13:30:00,84.2,84.23,84.12,84.2,22440.0,62.4539,62.4761,62.3945,62.4539,22440.0
2015-08-27 14:00:00,84.21,84.27,84.16,84.17,55973.0,62.4613,62.5058,62.4242,62.4316,55973.0
2015-08-27 14:30:00,84.24,84.25,84.17,84.18,80553.0,62.4835,62.491,62.4316,62.439,80553.0
2015-08-27 15:00:00,84.27,84.29,84.14,84.22,81504.0,62.5058,62.5206,62.4094,62.4687,81504.0
2015-08-27 15:30:00,84.16,84.21,84.11,84.12,37098.0,62.4242,62.4613,62.3871,62.3945,37098.0
2015-08-28 09:30:00,84.4,84.46,84.31,84.46,71490.0,62.6022,62.6467,62.5355,62.6467,71490.0
2015-08-28 10:00:00,84.46,84.46,84.36,84.36,55939.0,62.6467,62.6467,62.5726,62.5726,55939.0
2015-08-28 10:30:00,84.36,84.39,84.3,84.39,36649.0,62.5726,62.5948,62.5281,62.5948,36649.0
2015-08-28 11:00:00,84.39,84.41,84.22,84.32,31258.0,62.5948,62.6096,62.4687,62.5429,31258.0
2015-08-28 11:30:00,84.23,84.34,84.14,84.21,23785.0,62.4761,62.5577,62.4094,62.4613,23785.0
2015-08-28 12:00:00,84.25,84.28,84.08,84.16,74600.0,62.491,62.5132,62.3649,62.4242,74600.0
2015-08-28 12:30:00,84.11,84.18,84.08,84.17,7980.0,62.3871,62.439,62.3649,62.4316,7980.0
2015-08-28 13:00:00,84.14,84.24,84.14,84.22,50281.0,62.4094,62.4835,62.4094,62.4687,50281.0
2015-08-28 13:30:00,84.25,84.26,84.18,84.23,31225.0,62.491,62.4984,62.439,62.4761,31225.0
2015-08-28 14:00:00,84.22,84.26,84.17,84.26,31147.0,62.4687,62.4984,62.4316,62.4984,31147.0
2015-08-28 14:30:00,84.24,84.25,84.14,84.2,18608.0,62.4835,62.491,62.4094,62.4539,18608.0
2015-08-28 15:00:00,84.17,84.22,84.13,84.21,32158.0,62.4316,62.4687,62.402,62.4613,32158.0
2015-08-28 15:30:00,84.15,84.23,84.15,84.16,36203.0,62.4168,62.4761,62.4168,62.4242,36203.0
2015-08-31 09:30:00,84.38,84.42,84.29,84.42,33906.0,62.5874,62.6171,62.5206,62.6171,33906.0
2015-08-31 10:00:00,84.39,84.41,84.3,84.4,25290.0,62.5948,62.6096,62.5281,62.6022,25290.0
2015-08-31 10:30:00,84.33,84.39,84.32,84.34,10515.0,62.5503,62.5948,62.5429,62.5577,10515.0
2015-08-31 11:00:00,84.32,84.37,84.2,84.2,10422.0,62.5429,62.58,62.4539,62.4539,10422.0
2015-08-31 11:30:00,84.23,84.27,84.15,84.2,17732.0,62.4761,62.5058,62.4168,62.4539,17732.0
2015-08-31 12:00:00,84.21,84.26,84.2,84.21,6485.0,62.4613,62.4984,62.4539,62.4613,6485.0
2015-08-31 12:30:00,84.23,84.26,84.2,84.2,4860.0,62.4761,62.4984,62.4539,62.4539,4860.0
2015-08-31 13:00:00,84.23,84.26,84.2,84.23,140705.0,62.4761,62.4984,62.4539,62.4761,140705.0
2015-08-31 13:30:00,84.25,84.26,84.19,84.21,64940.0,62.491,62.4984,62.4465,62.4613,64940.0
2015-08-31 14:00:00,84.22,84.24,84.17,84.21,36214.0,62.4687,62.4835,62.4316,62.4613,36214.0
2015-08-31 14:30:00,84.19,84.2,84.12,84.18,44855.0,62.4465,62.4539,62.3945,62.439,44855.0
2015-08-31 15:00:00,84.12,84.15,84.04,84.08,15795.0,62.3945,62.4168,62.3352,62.3649,15795.0
2015-08-31 15:30:00,84.11,84.16,84.05,84.11,216744.0,62.3871,62.4242,62.3426,62.3871,216744.0
2015-09-01 09:30:00,84.07,84.1,84.0,84.03,13273.0,62.4935,62.5158,62.4415,62.4638,13273.0
2015-09-01 10:00:00,84.09,84.2,84.06,84.06,61069.0,62.5084,62.5902,62.4861,62.4861,61069.0
2015-09-01 10:30:00,84.06,84.19,84.06,84.11,85841.0,62.4861,62.5827,62.4861,62.5233,85841.0
2015-09-01 11:00:00,84.13,84.17,84.1,84.14,214069.0,62.5381,62.5679,62.5158,62.5456,214069.0
2015-09-01 11:30:00,84.13,84.16,84.12,84.15,25237.0,62.5381,62.5604,62.5307,62.553,25237.0
2015-09-01 12:00:00,84.14,84.18,84.13,84.16,27440.0,62.5456,62.5753,62.5381,62.5604,27440.0
2015-09-01 12:30:00,84.16,84.16,84.12,84.13,44280.0,62.5604,62.5604,62.5307,62.5381,44280.0
2015-09-01 13:00:00,84.14,84.15,84.09,84.12,43731.0,62.5456,62.553,62.5084,62.5307,43731.0
2015-09-01 13:30:00,84.1,84.1,84.01,84.1,26436.0,62.5158,62.5158,62.4489,62.5158,26436.0
2015-09-01 14:00:00,84.08,84.15,84.04,84.14,79657.0,62.501,62.553,62.4712,62.5456,79657.0
2015-09-01 14:30:00,84.1,84.17,84.1,84.13,41521.0,62.5158,62.5679,62.5158,62.5381,41521.0
2015-09-01 15:00:00,84.14,84.2,84.1,84.2,71258.0,62.5456,62.5902,62.5158,62.5902,71258.0
2015-09-01 15:30:00,84.19,84.24,84.11,84.2,114182.0,62.5827,62.6199,62.5233,62.5902,114182.0
2015-09-02 09:30:00,84.08,84.17,84.04,84.13,23450.0,62.501,62.5679,62.4712,62.5381,23450.0
2015-09-02 10:00:00,84.1,84.15,84.0,84.09,22493.0,62.5158,62.553,62.4415,62.5084,22493.0
2015-09-02 10:30:00,84.07,84.16,84.07,84.08,4695.0,62.4935,62.5604,62.4935,62.501,4695.0
2015-09-02 11:00:00,84.16,84.17,84.08,84.17,44617.0,62.5604,62.5679,62.501,62.5679,44617.0
2015-09-02 11:30:00,84.13,84.26,84.12,84.26,16693.0,62.5381,62.6348,62.5307,62.6348,16693.0
2015-09-02 12:00:00,84.22,84.29,84.21,84.27,10596.0,62.605,62.6571,62.5976,62.6422,10596.0
2015-09-02 12:30:00,84.28,84.28,84.19,84.23,38611.0,62.6496,62.6496,62.5827,62.6125,38611.0
2015-09-02 13:00:00,84.23,84.26,84.19,84.22,15648.0,62.6125,62.6348,62.5827,62.605,15648.0
2015-09-02 13:30:00,84.21,84.23,84.2,84.2,6852.0,62.5976,62.6125,62.5902,62.5902,6852.0
2015-09-02 14:00:00,84.22,84.23,84.16,84.16,24952.0,62.605,62.6125,62.5604,62.5604,24952.0
2015-09-02 14:30:00,84.13,84.16,84.1,84.12,51304.0,62.5381,62.5604,62.5158,62.5307,51304.0
2015-09-02 15:00:00,84.12,84.15,84.11,84.13,19982.0,62.5307,62.553,62.5233,62.5381,19982.0
2015-09-02 15:30:00,84.13,84.16,84.11,84.16,38960.0,62.5381,62.5604,62.5233,62.5604,38960.0
2015-09-03 09:30:00,84.22,84.29,84.18,84.25,16070.0,62.605,62.6571,62.5753,62.6273,16070.0
2015-09-03 10:00:00,84.25,84.29,84.17,84.22,10441.0,62.6273,62.6571,62.5679,62.605,10441.0
2015-09-03 10:30:00,84.19,84.24,84.18,84.22,14402.0,62.5827,62.6199,62.5753,62.605,14402.0
2015-09-03 11:00:00,84.22,84.29,84.21,84.26,7782.0,62.605,62.6571,62.5976,62.6348,7782.0
2015-09-03 11:30:00,84.28,84.31,84.25,84.29,9024.0,62.6496,62.6719,62.6273,62.6571,9024.0
2015-09-03 12:00:00,84.31,84.34,84.3,84.32,10957.0,62.6719,62.6942,62.6645,62.6794,10957.0
2015-09-03 12:30:00,84.31,84.34,84.3,84.33,20527.0,62.6719,62.6942,62.6645,62.6868,20527.0
2015-09-03 13:00:00,84.31,84.42,84.3,84.36,47771.0,62.6719,62.7537,62.6645,62.7091,47771.0
2015-09-03 13:30:00,84.4,84.41,84.31,84.32,9853.0,62.7388,62.7463,62.6719,62.6794,9853.0
2015-09-03 14:00:00,84.34,84.37,84.32,84.33,37339.0,62.6942,62.7165,62.6794,62.6868,37339.0
2015-09-03 14:30:00,84.35,84.36,84.31,84.31,21556.0,62.7017,62.7091,62.6719,62.6719,21556.0
2015-09-03 15:00:00,84.35,84.38,84.31,84.35,29533.0,62.7017,62.724,62.6719,62.7017,29533.0
2015-09-03 15:30:00,84.34,84.38,84.31,84.38,21733.0,62.6942,62.724,62.6719,62.724,21733.0
2015-09-04 09:30:00,84.36,84.37,84.27,84.33,12172.0,62.7091,62.7165,62.6422,62.6868,12172.0
2015-09-04 10:00:00,84.31,84.34,84.28,84.31,11574.0,62.6719,62.6942,62.6496,62.6719,11574.0
2015-09-04 10:30:00,84.33,84.4,84.3,84.37,9321.0,62.6868,62.7388,62.6645,62.7165,9321.0
2015-09-04 11:00:00,84.4,84.45,84.39,84.44,13096.0,62.7388,62.776,62.7314,62.7686,13096.0
2015-09-04 11:30:00,84.4,84.45,84.37,84.43,20112.0,62.7388,62.776,62.7165,62.7611,20112.0
2015-09-04 12:00:00,84.4,84.5,84.4,84.48,20480.0,62.7388,62.8132,62.7388,62.7983,20480.0
2015-09-04 12:30:00,84.49,84.5,84.45,84.49,3887.0,62.8057,62.8132,62.776,62.8057,3887.0
2015-09-04 13:00:00,84.5,84.56,84.48,84.51,44693.0,62.8132,62.8578,62.7983,62.8206,44693.0
2015-09-04 13:30:00,84.54,84.56,84.51,84.53,12318.0,62.8429,62.8578,62.8206,62.8355,12318.0
2015-09-04 14:00:00,84.55,84.57,84.5,84.5,25269.0,62.8503,62.8652,62.8132,62.8132,25269.0
2015-09-04 14:30:00,84.55,84.56,84.5,84.51,30257.0,62.8503,62.8578,62.8132,62.8206,30257.0
2015-09-04 15:00:00,84.54,84.55,84.51,84.53,14027.0,62.8429,62.8503,62.8206,62.8355,14027.0
2015-09-04 15:30:00,84.53,84.54,84.47,84.47,17058.0,62.8355,62.8429,62.7909,62.7909,17058.0
2015-09-08 09:30:00,84.31,84.36,84.3,84.3,16512.0,62.6719,62.7091,62.6645,62.6645,16512.0
2015-09-08 10:00:00,84.33,84.33,84.29,84.3,10080.0,62.6868,62.6868,62.6571,62.6645,10080.0
2015-09-08 10:30:00,84.28,84.31,84.27,84.3,9456.0,62.6496,62.6719,62.6422,62.6645,9456.0
2015-09-08 11:00:00,84.3,84.32,84.26,84.28,10027.0,62.6645,62.6794,62.6348,62.6496,10027.0
2015-09-08 11:30:00,84.31,84.31,84.23,84.29,116082.0,62.6719,62.6719,62.6125,62.6571,116082.0
2015-09-08 12:00:00,84.27,84.29,84.24,84.25,31481.0,62.6422,62.6571,62.6199,62.6273,31481.0
2015-09-08 12:30:00,84.25,84.26,84.2,84.23,6771.0,62.6273,62.6348,62.5902,62.6125,6771.0
2015-09-08 13:00:00,84.22,84.24,84.15,84.24,48965.0,62.605,62.6199,62.553,62.6199,48965.0
2015-09-08 13:30:00,84.22,84.24,84.16,84.17,12437.0,62.605,62.6199,62.5604,62.5679,12437.0
2015-09-08 14:00:00,84.2,84.26,84.2,84.26,14776.0,62.5902,62.6348,62.5902,62.6348,14776.0
2015-09-08 14:30:00,84.23,84.26,84.2,84.2,11263.0,62.6125,62.6348,62.5902,62.5902,11263.0
2015-09-08 15:00:00,84.2,84.24,84.17,84.2,94552.0,62.5902,62.6199,62.5679,62.5902,94552.0
2015-09-08 15:30:00,84.18,84.21,84.16,84.17,32148.0,62.5753,62.5976,62.5604,62.5679,32148.0
2015-09-09 09:30:00,84.02,84.08,83.99,84.02,25109.0,62.4564,62.501,62.4341,62.4564,25109.0
2015-09-09 10:00:00,84.01,84.09,83.99,84.07,16483.0,62.4489,62.5084,62.4341,62.4935,16483.0
2015-09-09 10:30:00,84.05,84.09,84.0,84.03,11102.0,62.4787,62.5084,62.4415,62.4638,11102.0
2015-09-09 11:00:00,84.12,84.12,84.03,84.1,7659.0,62.5307,62.5307,62.4638,62.5158,7659.0
2015-09-09 11:30:00,84.12,84.13,84.07,84.13,7804.0,62.5307,62.5381,62.4935,62.5381,7804.0
2015-09-09 12:00:00,84.09,84.13,84.02,84.04,12947.0,62.5084,62.5381,62.4564,62.4712,12947.0
2015-09-09 12:30:00,84.04,84.07,84.04,84.06,18729.0,62.4712,62.4935,62.4712,62.4861,18729.0
2015-09-09 13:00:00,84.05,84.12,84.05,84.11,26622.0,62.4787,62.5307,62.4787,62.5233,26622.0
2015-09-09 13:30:00,84.11,84.24,84.09,84.23,18823.0,62.5233,62.6199,62.5084,62.6125,18823.0
2015-09-09 14:00:00,84.23,84.32,84.22,84.29,34580.0,62.6125,62.6794,62.605,62.6571,34580.0
2015-09-09 14:30:00,84.3,84.37,84.28,84.3,19054.0,62.6645,62.7165,62.6496,62.6645,19054.0
2015-09-09 15:00:00,84.31,84.32,84.23,84.27,15204.0,62.6719,62.6794,62.6125,62.6422,15204.0
2015-09-09 15:30:00,84.27,84.34,84.24,84.28,23100.0,62.6422,62.6942,62.6199,62.6496,23100.0
2015-09-10 09:30:00,84.13,84.13,84.0,84.07,16604.0,62.5381,62.5381,62.4415,62.4935,16604.0
2015-09-10 10:00:00,84.1,84.15,84.07,84.12,7830.0,62.5158,62.553,62.4935,62.5307,7830.0
2015-09-10 10:30:00,84.15,84.15,84.12,84.12,4328.0,62.553,62.553,62.5307,62.5307,4328.0
2015-09-10 11:00:00,84.12,84.18,84.12,84.17,9446.0,62.5307,62.5753,62.5307,62.5679,9446.0
2015-09-10 11:30:00,84.18,84.18,84.05,84.05,27123.0,62.5753,62.5753,62.4787,62.4787,27123.0
2015-09-10 12:00:00,84.12,84.15,84.05,84.13,37492.0,62.5307,62.553,62.4787,62.5381,37492.0
2015-09-10 12:30:00,84.13,84.15,84.06,84.13,43201.0,62.5381,62.553,62.4861,62.5381,43201.0
2015-09-10 13:00:00,84.11,84.19,84.09,84.09,26727.0,62.5233,62.5827,62.5084,62.5084,26727.0
2015-09-10 13:30:00,84.13,84.13,84.05,84.09,16036.0,62.5381,62.5381,62.4787,62.5084,16036.0
2015-09-10 14:00:00,84.05,84.1,84.05,84.1,31523.0,62.4787,62.5158,62.4787,62.5158,31523.0
2015-09-10 14:30:00,84.09,84.12,84.05,84.07,12072.0,62.5084,62.5307,62.4787,62.4935,12072.0
2015-09-10 15:00:00,84.07,84.13,84.07,84.12,34223.0,62.4935,62.5381,62.4935,62.5307,34223.0
2015-09-10 15:30:00,84.08,84.13,84.08,84.09,11057.0,62.501,62.5381,62.501,62.5084,11057.0
2015-09-11 09:30:00,84.13,84.25,84.12,84.25,10679.0,62.5381,62.6273,62.5307,62.6273,10679.0
2015-09-11 10:00:00,84.31,84.35,84.23,84.27,16537.0,62.6719,62.7017,62.6125,62.6422,16537.0
2015-09-11 10:30:00,84.3,84.32,84.19,84.26,44443.0,62.6645,62.6794,62.5827,62.6348,44443.0
2015-09-11 11:00:00,84.26,84.35,84.25,84.33,23574.0,62.6348,62.7017,62.6273,62.6868,23574.0
2015-09-11 11:30:00,84.28,84.33,84.25,84.31,12620.0,62.6496,62.6868,62.6273,62.6719,12620.0
2015-09-11 12:00:00,84.32,84.32,84.21,84.28,23015.0,62.6794,62.6794,62.5976,62.6496,23015.0
2015-09-11 12:30:00,84.27,84.29,84.22,84.26,56034.0,62.6422,62.6571,62.605,62.6348,56034.0
2015-09-11 13:00:00,84.25,84.29,84.22,84.28,13448.0,62.6273,62.6571,62.605,62.6496,13448.0
2015-09-11 13:30:00,84.29,84.34,84.24,84.3,7827.0,62.6571,62.6942,62.6199,62.6645,7827.0
2015-09-11 14:00:00,84.33,84.33,84.24,84.27,13173.0,62.6868,62.6868,62.6199,62.6422,13173.0
2015-09-11 14:30:00,84.25,84.32,84.25,84.26,43044.0,62.6273,62.6794,62.6273,62.6348,43044.0
2015-09-11 15:00:00,84.32,84.33,84.27,84.28,26266.0,62.6794,62.6868,62.6422,62.6496,26266.0
2015-09-11 15:30:00,84.28,84.32,84.25,84.25,31922.0,62.6496,62.6794,62.6273,62.6273,31922.0
2015-09-14 09:30:00,84.3,84.39,84.3,84.33,17358.0,62.6645,62.7314,62.6645,62.6868,17358.0
2015-09-14 10:00:00,84.33,84.37,84.28,84.29,7657.0,62.6868,62.7165,62.6496,62.6571,7657.0
2015-09-14 10:30:00,84.32,84.37,84.29,84.31,21901.0,62.6794,62.7165,62.6571,62.6719,21901.0
2015-09-14 11:00:00,84.34,84.35,84.22,84.22,6408.0,62.6942,62.7017,62.605,62.605,6408.0
2015-09-14 11:30:00,84.28,84.34,84.25,84.3,16248.0,62.6496,62.6942,62.6273,62.6645,16248.0
2015-09-14 12:00:00,84.32,84.37,84.29,84.36,16765.0,62.6794,62.7165,62.6571,62.7091,16765.0
2015-09-14 12:30:00,84.34,84.36,84.25,84.28,38687.0,62.6942,62.7091,62.6273,62.6496,38687.0
2015-09-14 13:00:00,84.36,84.36,84.28,84.28,7061.0,62.7091,62.7091,62.6496,62.6496,7061.0
2015-09-14 13:30:00,84.3,84.34,84.24,84.25,11654.0,62.6645,62.6942,62.6199,62.6273,11654.0
2015-09-14 14:00:00,84.25,84.32,84.21,84.3,32235.0,62.6273,62.6794,62.5976,62.6645,32235.0
2015-09-14 14:30:00,84.3,84.35,84.28,84.28,27725.0,62.6645,62.7017,62.6496,62.6496,27725.0
2015-09-14 15:00:00,84.28,84.36,84.26,84.32,16546.0,62.6496,62.7091,62.6348,62.6794,16546.0
2015-09-14 15:30:00,84.35,84.37,84.33,84.34,14615.0,62.7017,62.7165,62.6868,62.6942,14615.0
2015-09-15 09:30:00,84.2,84.26,84.17,84.18,11721.0,62.5902,62.6348,62.5679,62.5753,11721.0
2015-09-15 10:00:00,84.16,84.2,84.13,84.16,7021.0,62.5604,62.5902,62.5381,62.5604,7021.0
2015-09-15 10:30:00,84.16,84.16,84.05,84.07,13423.0,62.5604,62.5604,62.4787,62.4935,13423.0
2015-09-15 11:00:00,84.06,84.15,84.06,84.13,11514.0,62.4861,62.553,62.4861,62.5381,11514.0
2015-09-15 11:30:00,84.12,84.13,84.06,84.09,12709.0,62.5307,62.5381,62.4861,62.5084,12709.0
2015-09-15 12:00:00,84.08,84.09,84.03,84.05,26925.0,62.501,62.5084,62.4638,62.4787,26925.0
2015-09-15 12:30:00,84.05,84.09,83.97,84.02,11231.0,62.4787,62.5084,62.4192,62.4564,11231.0
2015-09-15 13:00:00,83.94,84.02,83.83,83.83,10057.0,62.3969,62.4564,62.3151,62.3151,10057.0
2015-09-15 13:30:00,83.87,83.89,83.84,83.87,21821.0,62.3449,62.3597,62.3226,62.3449,21821.0
2015-09-15 14:00:00,83.87,83.93,83.82,83.87,26007.0,62.3449,62.3895,62.3077,62.3449,26007.0
2015-09-15 14:30:00,83.85,83.88,83.77,83.77,26954.0,62.33,62.3523,62.2705,62.2705,26954.0
2015-09-15 15:00:00,83.77,83.85,83.76,83.84,47076.0,62.2705,62.33,62.2631,62.3226,47076.0
2015-09-15 15:30:00,83.79,83.81,83.76,83.77,23835.0,62.2854,62.3003,62.2631,62.2705,23835.0
2015-09-16 09:30:00,83.79,83.81,83.74,83.8,26286.0,62.2854,62.3003,62.2482,62.2928,26286.0
2015-09-16 10:00:00,83.81,83.84,83.76,83.83,9296.0,62.3003,62.3226,62.2631,62.3151,9296.0
2015-09-16 10:30:00,83.84,83.84,83.79,83.84,9403.0,62.3226,62.3226,62.2854,62.3226,9403.0
2015-09-16 11:00:00,83.82,83.84,83.78,83.81,14193.0,62.3077,62.3226,62.278,62.3003,14193.0
2015-09-16 11:30:00,83.82,83.88,83.8,83.85,8975.0,62.3077,62.3523,62.2928,62.33,8975.0
2015-09-16 12:00:00,83.86,83.87,83.77,83.8,27363.0,62.3374,62.3449,62.2705,62.2928,27363.0
2015-09-16 12:30:00,83.78,83.84,83.76,83.84,5135.0,62.278,62.3226,62.2631,62.3226,5135.0
2015-09-16 13:00:00,83.84,83.84,83.77,83.8,9800.0,62.3226,62.3226,62.2705,62.2928,9800.0
2015-09-16 13:30:00,83.8,83.81,83.75,83.79,59362.0,62.2928,62.3003,62.2557,62.2854,59362.0
2015-09-16 14:00:00,83.8,83.8,83.75,83.75,20882.0,62.2928,62.2928,62.2557,62.2557,20882.0
2015-09-16 14:30:00,83.76,83.79,83.69,83.72,40557.0,62.2631,62.2854,62.2111,62.2334,40557.0
2015-09-16 15:00:00,83.69,83.77,83.69,83.75,49348.0,62.2111,62.2705,62.2111,62.2557,49348.0
2015-09-16 15:30:00,83.75,83.77,83.72,83.76,22719.0,62.2557,62.2705,62.2334,62.2631,22719.0
2015-09-17 09:30:00,83.74,83.8,83.67,83.76,4193.0,62.2482,62.2928,62.1962,62.2631,4193.0
2015-09-17 10:00:00,83.73,83.78,83.72,83.73,5186.0,62.2408,62.278,62.2334,62.2408,5186.0
2015-09-17 10:30:00,83.75,83.77,83.73,83.75,5788.0,62.2557,62.2705,62.2408,62.2557,5788.0
2015-09-17 11:00:00,83.73,83.76,83.71,83.73,20564.0,62.2408,62.2631,62.2259,62.2408,20564.0
2015-09-17 11:30:00,83.73,83.75,83.7,83.7,8122.0,62.2408,62.2557,62.2185,62.2185,8122.0
2015-09-17 12:00:00,83.73,83.75,83.68,83.71,58804.0,62.2408,62.2557,62.2036,62.2259,58804.0
2015-09-17 12:30:00,83.67,83.73,83.67,83.73,6414.0,62.1962,62.2408,62.1962,62.2408,6414.0
2015-09-17 13:00:00,83.72,83.76,83.7,83.73,28576.0,62.2334,62.2631,62.2185,62.2408,28576.0
2015-09-17 13:30:00,83.81,83.99,83.79,83.99,34623.0,62.3003,62.4341,62.2854,62.4341,34623.0
2015-09-17 14:00:00,84.12,84.18,83.97,84.08,54474.0,62.5307,62.5753,62.4192,62.501,54474.0
2015-09-17 14:30:00,84.11,84.3,84.07,84.11,23688.0,62.5233,62.6645,62.4935,62.5233,23688.0
2015-09-17 15:00:00,84.14,84.3,84.1,84.3,95585.0,62.5456,62.6645,62.5158,62.6645,95585.0
2015-09-17 15:30:00,84.29,84.35,84.26,84.34,10027.0,62.6571,62.7017,62.6348,62.6942,10027.0
2015-09-18 09:30:00,84.49,84.55,84.42,84.54,10690.0,62.8057,62.8503,62.7537,62.8429,10690.0
2015-09-18 10:00:00,84.5,84.57,84.46,84.46,6030.0,62.8132,62.8652,62.7834,62.7834,6030.0
2015-09-18 10:30:00,84.44,84.51,84.4,84.47,12618.0,62.7686,62.8206,62.7388,62.7909,12618.0
2015-09-18 11:00:00,84.45,84.5,84.43,84.48,43194.0,62.776,62.8132,62.7611,62.7983,43194.0
2015-09-18 11:30:00,84.51,84.52,84.46,84.49,57627.0,62.8206,62.828,62.7834,62.8057,57627.0
2015-09-18 12:00:00,84.45,84.57,84.45,84.53,8978.0,62.776,62.8652,62.776,62.8355,8978.0
2015-09-18 12:30:00,84.53,84.58,84.52,84.56,8561.0,62.8355,62.8726,62.828,62.8578,8561.0
2015-09-18 13:00:00,84.54,84.59,84.51,84.59,14528.0,62.8429,62.8801,62.8206,62.8801,14528.0
2015-09-18 13:30:00,84.57,84.59,84.53,84.56,38712.0,62.8652,62.8801,62.8355,62.8578,38712.0
2015-09-18 14:00:00,84.56,84.63,84.53,84.63,48903.0,62.8578,62.9098,62.8355,62.9098,48903.0
2015-09-18 14:30:00,84.61,84.64,84.55,84.62,19050.0,62.8949,62.9172,62.8503,62.9024,19050.0
2015-09-18 15:00:00,84.64,84.68,84.57,84.66,11985.0,62.9172,62.947,62.8652,62.9321,11985.0
2015-09-18 15:30:00,84.65,84.67,84.57,84.66,49057.0,62.9247,62.9395,62.8652,62.9321,49057.0
2015-09-21 09:30:00,84.45,84.45,84.33,84.38,24177.0,62.776,62.776,62.6868,62.724,24177.0
2015-09-21 10:00:00,84.41,84.42,84.37,84.37,7179.0,62.7463,62.7537,62.7165,62.7165,7179.0
2015-09-21 10:30:00,84.35,84.37,84.33,84.35,32351.0,62.7017,62.7165,62.6868,62.7017,32351.0
2015-09-21 11:00:00,84.35,84.36,84.29,84.33,14412.0,62.7017,62.7091,62.6571,62.6868,14412.0
2015-09-21 11:30:00,84.31,84.37,84.3,84.34,8435.0,62.6719,62.7165,62.6645,62.6942,8435.0
2015-09-21 12:00:00,84.31,84.37,84.25,84.25,37772.0,62.6719,62.7165,62.6273,62.6273,37772.0
2015-09-21 12:30:00,84.29,84.34,84.28,84.31,94598.0,62.6571,62.6942,62.6496,62.6719,94598.0
2015-09-21 13:00:00,84.3,84.32,84.26,84.28,29556.0,62.6645,62.6794,62.6348,62.6496,29556.0
2015-09-21 13:30:00,84.27,84.3,84.24,84.29,42055.0,62.6422,62.6645,62.6199,62.6571,42055.0
2015-09-21 14:00:00,84.28,84.33,84.27,84.3,14473.0,62.6496,62.6868,62.6422,62.6645,14473.0
2015-09-21 14:30:00,84.32,84.32,84.24,84.28,35900.0,62.6794,62.6794,62.6199,62.6496,35900.0
2015-09-21 15:00:00,84.28,84.36,84.26,84.36,12766.0,62.6496,62.7091,62.6348,62.7091,12766.0
2015-09-21 15:30:00,84.35,84.36,84.32,84.35,23294.0,62.7017,62.7091,62.6794,62.7017,23294.0
2015-09-22 09:30:00,84.5,84.57,84.39,84.52,10556.0,62.8132,62.8652,62.7314,62.828,10556.0
2015-09-22 10:00:00,84.52,84.54,84.46,84.51,13820.0,62.828,62.8429,62.7834,62.8206,13820.0
2015-09-22 10:30:00,84.53,84.6,84.52,84.54,14207.0,62.8355,62.8875,62.828,62.8429,14207.0
2015-09-22 11:00:00,84.6,84.6,84.52,84.6,14576.0,62.8875,62.8875,62.828,62.8875,14576.0
2015-09-22 11:30:00,84.55,84.63,84.55,84.63,12073.0,62.8503,62.9098,62.8503,62.9098,12073.0
2015-09-22 12:00:00,84.6,84.63,84.56,84.6,31333.0,62.8875,62.9098,62.8578,62.8875,31333.0
2015-09-22 12:30:00,84.6,84.65,84.56,84.57,4458.0,62.8875,62.9247,62.8578,62.8652,4458.0
2015-09-22 13:00:00,84.61,84.68,84.59,84.66,15137.0,62.8949,62.947,62.8801,62.9321,15137.0
2015-09-22 13:30:00,84.67,84.7,84.6,84.65,50015.0,62.9395,62.9618,62.8875,62.9247,50015.0
2015-09-22 14:00:00,84.64,84.67,84.61,84.63,12746.0,62.9172,62.9395,62.8949,62.9098,12746.0
2015-09-22 14:30:00,84.67,84.68,84.6,84.65,7219.0,62.9395,62.947,62.8875,62.9247,7219.0
2015-09-22 15:00:00,84.67,84.67,84.59,84.62,17156.0,62.9395,62.9395,62.8801,62.9024,17156.0
2015-09-22 15:30:00,84.61,84.65,84.55,84.56,25846.0,62.8949,62.9247,62.8503,62.8578,25846.0
2015-09-23 09:30:00,84.5,84.56,84.44,84.56,19827.0,62.8132,62.8578,62.7686,62.8578,19827.0
2015-09-23 10:00:00,84.45,84.53,84.42,84.42,11372.0,62.776,62.8355,62.7537,62.7537,11372.0
2015-09-23 10:30:00,84.48,84.51,84.43,84.45,12072.0,62.7983,62.8206,62.7611,62.776,12072.0
2015-09-23 11:00:00,84.51,84.53,84.44,84.5,11145.0,62.8206,62.8355,62.7686,62.8132,11145.0
2015-09-23 11:30:00,84.52,84.58,84.49,84.52,13213.0,62.828,62.8726,62.8057,62.828,13213.0
2015-09-23 12:00:00,84.57,84.6,84.52,84.55,41948.0,62.8652,62.8875,62.828,62.8503,41948.0
2015-09-23 12:30:00,84.56,84.57,84.5,84.5,8638.0,62.8578,62.8652,62.8132,62.8132,8638.0
2015-09-23 13:00:00,84.52,84.57,84.5,84.52,10158.0,62.828,62.8652,62.8132,62.828,10158.0
2015-09-23 13:30:00,84.58,84.58,84.5,84.55,13926.0,62.8726,62.8726,62.8132,62.8503,13926.0
2015-09-23 14:00:00,84.54,84.56,84.51,84.55,21389.0,62.8429,62.8578,62.8206,62.8503,21389.0
2015-09-23 14:30:00,84.56,84.59,84.51,84.57,5165.0,62.8578,62.8801,62.8206,62.8652,5165.0
2015-09-23 15:00:00,84.53,84.58,84.5,84.52,29894.0,62.8355,62.8726,62.8132,62.828,29894.0
2015-09-23 15:30:00,84.5,84.54,84.46,84.52,14914.0,62.8132,62.8429,62.7834,62.828,14914.0
2015-09-24 09:30:00,84.68,84.75,84.63,84.65,11935.0,62.947,62.999,62.9098,62.9247,11935.0
2015-09-24 10:00:00,84.73,84.75,84.63,84.73,22852.0,62.9841,62.999,62.9098,62.9841,22852.0
2015-09-24 10:30:00,84.73,84.74,84.68,84.74,20758.0,62.9841,62.9916,62.947,62.9916,20758.0
2015-09-24 11:00:00,84.72,84.74,84.63,84.71,6595.0,62.9767,62.9916,62.9098,62.9693,6595.0
2015-09-24 11:30:00,84.63,84.71,84.6,84.6,14789.0,62.9098,62.9693,62.8875,62.8875,14789.0
2015-09-24 12:00:00,84.66,84.66,84.6,84.64,12695.0,62.9321,62.9321,62.8875,62.9172,12695.0
2015-09-24 12:30:00,84.63,84.7,84.6,84.64,5935.0,62.9098,62.9618,62.8875,62.9172,5935.0
2015-09-24 13:00:00,84.69,84.71,84.62,84.64,25140.0,62.9544,62.9693,62.9024,62.9172,25140.0
2015-09-24 13:30:00,84.71,84.71,84.64,84.66,18877.0,62.9693,62.9693,62.9172,62.9321,18877.0
2015-09-24 14:00:00,84.65,84.68,84.57,84.61,36457.0,62.9247,62.947,62.8652,62.8949,36457.0
2015-09-24 14:30:00,84.64,84.64,84.53,84.54,16088.0,62.9172,62.9172,62.8355,62.8429,16088.0
2015-09-24 15:00:00,84.51,84.59,84.5,84.56,26824.0,62.8206,62.8801,62.8132,62.8578,26824.0
2015-09-24 15:30:00,84.56,84.57,84.51,84.53,17772.0,62.8578,62.8652,62.8206,62.8355,17772.0
2015-09-25 09:30:00,84.4,84.46,84.33,84.44,11472.0,62.7388,62.7834,62.6868,62.7686,11472.0
2015-09-25 10:00:00,84.42,84.5,84.37,84.45,16441.0,62.7537,62.8132,62.7165,62.776,16441.0
2015-09-25 10:30:00,84.43,84.43,84.35,84.36,7808.0,62.7611,62.7611,62.7017,62.7091,7808.0
2015-09-25 11:00:00,84.33,84.41,84.33,84.36,14966.0,62.6868,62.7463,62.6868,62.7091,14966.0
2015-09-25 11:30:00,84.36,84.4,84.34,84.36,353840.0,62.7091,62.7388,62.6942,62.7091,353840.0
2015-09-25 12:00:00,84.4,84.41,84.35,84.37,9573.0,62.7388,62.7463,62.7017,62.7165,9573.0
2015-09-25 12:30:00,84.34,84.43,84.34,84.38,17527.0,62.6942,62.7611,62.6942,62.724,17527.0
2015-09-25 13:00:00,84.38,84.41,84.35,84.38,15283.0,62.724,62.7463,62.7017,62.724,15283.0
2015-09-25 13:30:00,84.38,84.44,84.36,84.4,9521.0,62.724,62.7686,62.7091,62.7388,9521.0
2015-09-25 14:00:00,84.4,84.46,84.38,84.44,24690.0,62.7388,62.7834,62.724,62.7686,24690.0
2015-09-25 14:30:00,84.46,84.47,84.39,84.39,23002.0,62.7834,62.7909,62.7314,62.7314,23002.0
2015-09-25 15:00:00,84.39,84.45,84.38,84.42,22051.0,62.7314,62.776,62.724,62.7537,22051.0
2015-09-25 15:30:00,84.4,84.44,84.36,84.38,19646.0,62.7388,62.7686,62.7091,62.724,19646.0
2015-09-28 09:30:00,84.43,84.5,84.4,84.47,32232.0,62.7611,62.8132,62.7388,62.7909,32232.0
2015-09-28 10:00:00,84.49,84.57,84.47,84.48,15717.0,62.8057,62.8652,62.7909,62.7983,15717.0
2015-09-28 10:30:00,84.53,84.53,84.47,84.48,6897.0,62.8355,62.8355,62.7909,62.7983,6897.0
2015-09-28 11:00:00,84.45,84.54,84.43,84.53,29232.0,62.776,62.8429,62.7611,62.8355,29232.0
2015-09-28 11:30:00,84.53,84.59,84.53,84.58,14584.0,62.8355,62.8801,62.8355,62.8726,14584.0
2015-09-28 12:00:00,84.59,84.62,84.56,84.59,44366.0,62.8801,62.9024,62.8578,62.8801,44366.0
2015-09-28 12:30:00,84.57,84.63,84.53,84.59,12022.0,62.8652,62.9098,62.8355,62.8801,12022.0
2015-09-28 13:00:00,84.6,84.6,84.52,84.56,17341.0,62.8875,62.8875,62.828,62.8578,17341.0
2015-09-28 13:30:00,84.58,84.59,84.55,84.57,24593.0,62.8726,62.8801,62.8503,62.8652,24593.0
2015-09-28 14:00:00,84.57,84.6,84.55,84.6,22470.0,62.8652,62.8875,62.8503,62.8875,22470.0
2015-09-28 14:30:00,84.57,84.64,84.57,84.61,24332.0,62.8652,62.9172,62.8652,62.8949,24332.0
2015-09-28 15:00:00,84.62,84.64,84.53,84.63,21095.0,62.9024,62.9172,62.8355,62.9098,21095.0
2015-09-28 15:30:00,84.62,84.64,84.55,84.59,33507.0,62.9024,62.9172,62.8503,62.8801,33507.0
2015-09-29 09:30:00,84.66,84.75,84.65,84.73,18198.0,62.9321,62.999,62.9247,62.9841,18198.0
2015-09-29 10:00:00,84.71,84.74,84.62,84.62,18990.0,62.9693,62.9916,62.9024,62.9024,18990.0
2015-09-29 10:30:00,84.63,84.7,84.6,84.66,19619.0,62.9098,62.9618,62.8875,62.9321,19619.0
2015-09-29 11:00:00,84.68,84.75,84.62,84.74,78107.0,62.947,62.999,62.9024,62.9916,78107.0
2015-09-29 11:30:00,84.74,84.77,84.67,84.76,39477.0,62.9916,63.0139,62.9395,63.0064,39477.0
2015-09-29 12:00:00,84.75,84.84,84.72,84.78,63206.0,62.999,63.0659,62.9767,63.0213,63206.0
2015-09-29 12:30:00,84.78,84.85,84.78,84.82,67895.0,63.0213,63.0733,63.0213,63.051,67895.0
2015-09-29 13:00:00,84.85,84.85,84.77,84.77,37256.0,63.0733,63.0733,63.0139,63.0139,37256.0
2015-09-29 13:30:00,84.77,84.81,84.72,84.74,39485.0,63.0139,63.0436,62.9767,62.9916,39485.0
2015-09-29 14:00:00,84.75,84.84,84.75,84.81,108027.0,62.999,63.0659,62.999,63.0436,108027.0
2015-09-29 14:30:00,84.79,84.83,84.79,84.8,28712.0,63.0287,63.0585,63.0287,63.0362,28712.0
2015-09-29 15:00:00,84.8,84.87,84.8,84.87,13437.0,63.0362,63.0882,63.0362,63.0882,13437.0
2015-09-29 15:30:00,84.87,84.88,84.77,84.77,42251.0,63.0882,63.0956,63.0139,63.0139,42251.0
2015-09-30 09:30:00,84.7,84.84,84.6,84.83,56101.0,62.9618,63.0659,62.8875,63.0585,56101.0
2015-09-30 10:00:00,84.79,84.84,84.75,84.83,32553.0,63.0287,63.0659,62.999,63.0585,32553.0
2015-09-30 10:30:00,84.83,84.84,84.76,84.83,30587.0,63.0585,63.0659,63.0064,63.0585,30587.0
2015-09-30 11:00:00,84.8,84.86,84.8,84.84,28633.0,63.0362,63.0808,63.0362,63.0659,28633.0
2015-09-30 11:30:00,84.88,84.9,84.83,84.88,12419.0,63.0956,63.1105,63.0585,63.0956,12419.0
2015-09-30 12:00:00,84.89,84.9,84.81,84.86,28891.0,63.1031,63.1105,63.0436,63.0808,28891.0
2015-09-30 12:30:00,84.88,84.92,84.86,84.89,28524.0,63.0956,63.1254,63.0808,63.1031,28524.0
2015-09-30 13:00:00,84.9,84.9,84.84,84.84,17400.0,63.1105,63.1105,63.0659,63.0659,17400.0
2015-09-30 13:30:00,84.85,84.87,84.81,84.84,12326.0,63.0733,63.0882,63.0436,63.0659,12326.0
2015-09-30 14:00:00,84.84,84.84,84.78,84.82,24723.0,63.0659,63.0659,63.0213,63.051,24723.0
2015-09-30 14:30:00,84.84,84.9,84.8,84.86,38246.0,63.0659,63.1105,63.0362,63.0808,38246.0
2015-09-30 15:00:00,84.83,84.91,84.83,84.91,20737.0,63.0585,63.1179,63.0585,63.1179,20737.0
2015-09-30 15:30:00,84.89,84.94,84.83,84.84,297842.0,63.1031,63.1402,63.0585,63.0659,297842.0
2015-10-01 09:30:00,84.76,84.83,84.65,84.79,45757.0,63.1428,63.195,63.0609,63.1652,45757.0
2015-10-01 10:00:00,84.79,84.89,84.65,84.66,26400.0,63.1652,63.2397,63.0609,63.0683,26400.0
2015-10-01 10:30:00,84.65,84.8,84.65,84.79,14516.0,63.0609,63.1726,63.0609,63.1652,14516.0
2015-10-01 11:00:00,84.72,84.78,84.69,84.72,9215.0,63.113,63.1577,63.0907,63.113,9215.0
2015-10-01 11:30:00,84.72,84.78,84.71,84.76,8934.0,63.113,63.1577,63.1056,63.1428,8934.0
2015-10-01 12:00:00,84.76,84.85,84.74,84.78,16294.0,63.1428,63.2099,63.1279,63.1577,16294.0
2015-10-01 12:30:00,84.74,84.79,84.68,84.76,15834.0,63.1279,63.1652,63.0832,63.1428,15834.0
2015-10-01 13:00:00,84.77,84.77,84.66,84.67,9691.0,63.1503,63.1503,63.0683,63.0758,9691.0
2015-10-01 13:30:00,84.68,84.77,84.68,84.7,199796.0,63.0832,63.1503,63.0832,63.0981,199796.0
2015-10-01 14:00:00,84.69,84.7,84.66,84.67,32366.0,63.0907,63.0981,63.0683,63.0758,32366.0
2015-10-01 14:30:00,84.68,84.68,84.61,84.65,40005.0,63.0832,63.0832,63.0311,63.0609,40005.0
2015-10-01 15:00:00,84.65,84.72,84.63,84.66,29141.0,63.0609,63.113,63.046,63.0683,29141.0
2015-10-01 15:30:00,84.64,84.71,84.63,84.68,79101.0,63.0534,63.1056,63.046,63.0832,79101.0
2015-10-02 09:30:00,85.22,85.36,85.15,85.31,38631.0,63.4855,63.5898,63.4334,63.5525,38631.0
2015-10-02 10:00:00,85.35,85.4,85.27,85.28,18403.0,63.5823,63.6196,63.5227,63.5302,18403.0
2015-10-02 10:30:00,85.31,85.32,85.18,85.2,35640.0,63.5525,63.56,63.4557,63.4706,35640.0
2015-10-02 11:00:00,85.16,85.25,85.13,85.2,18632.0,63.4408,63.5078,63.4185,63.4706,18632.0
2015-10-02 11:30:00,85.16,85.23,85.13,85.2,6274.0,63.4408,63.493,63.4185,63.4706,6274.0
2015-10-02 12:00:00,85.17,85.2,85.11,85.12,30774.0,63.4483,63.4706,63.4036,63.411,30774.0
2015-10-02 12:30:00,85.1,85.13,85.09,85.1,2654.0,63.3961,63.4185,63.3887,63.3961,2654.0
2015-10-02 13:00:00,85.13,85.15,85.03,85.11,20203.0,63.4185,63.4334,63.344,63.4036,20203.0
2015-10-02 13:30:00,85.08,85.09,85.02,85.06,15415.0,63.3812,63.3887,63.3365,63.3663,15415.0
2015-10-02 14:00:00,85.05,85.08,84.97,85.0,22154.0,63.3589,63.3812,63.2993,63.3216,22154.0
2015-10-02 14:30:00,84.98,85.06,84.98,85.01,26859.0,63.3067,63.3663,63.3067,63.3291,26859.0
2015-10-02 15:00:00,85.06,85.14,85.06,85.1,17032.0,63.3663,63.4259,63.3663,63.3961,17032.0
2015-10-02 15:30:00,85.1,85.13,85.06,85.07,46165.0,63.3961,63.4185,63.3663,63.3738,46165.0
2015-10-05 09:30:00,84.99,84.99,84.89,84.92,10137.0,63.3142,63.3142,63.2397,63.262,10137.0
2015-10-05 10:00:00,84.94,85.0,84.88,84.88,13549.0,63.2769,63.3216,63.2322,63.2322,13549.0
2015-10-05 10:30:00,84.93,84.99,84.92,84.97,4831.0,63.2695,63.3142,63.262,63.2993,4831.0
2015-10-05 11:00:00,84.92,84.97,84.87,84.89,12244.0,63.262,63.2993,63.2248,63.2397,12244.0
2015-10-05 11:30:00,84.97,84.97,84.9,84.9,63881.0,63.2993,63.2993,63.2471,63.2471,63881.0
2015-10-05 12:00:00,84.91,84.96,84.82,84.91,11991.0,63.2546,63.2918,63.1875,63.2546,11991.0
2015-10-05 12:30:00,84.88,84.9,84.86,84.86,10094.0,63.2322,63.2471,63.2173,63.2173,10094.0
2015-10-05 13:00:00,84.88,84.89,84.83,84.84,28549.0,63.2322,63.2397,63.195,63.2024,28549.0
2015-10-05 13:30:00,84.89,84.89,84.8,84.83,17645.0,63.2397,63.2397,63.1726,63.195,17645.0
2015-10-05 14:00:00,84.84,84.85,84.79,84.79,10539.0,63.2024,63.2099,63.1652,63.1652,10539.0
2015-10-05 14:30:00,84.84,84.84,84.75,84.84,34363.0,63.2024,63.2024,63.1354,63.2024,34363.0
2015-10-05 15:00:00,84.81,84.84,84.76,84.78,14740.0,63.1801,63.2024,63.1428,63.1577,14740.0
2015-10-05 15:30:00,84.78,84.84,84.77,84.78,16126.0,63.1577,63.2024,63.1503,63.1577,16126.0
2015-10-06 09:30:00,84.74,85.08,84.67,84.73,27456.0,63.1279,63.3812,63.0758,63.1205,27456.0
2015-10-06 10:00:00,84.75,84.87,84.73,84.84,12857.0,63.1354,63.2248,63.1205,63.2024,12857.0
2015-10-06 10:30:00,84.8,84.89,84.78,84.82,27141.0,63.1726,63.2397,63.1577,63.1875,27141.0
2015-10-06 11:00:00,84.89,84.9,84.81,84.81,11671.0,63.2397,63.2471,63.1801,63.1801,11671.0
2015-10-06 11:30:00,84.83,84.89,84.8,84.87,46141.0,63.195,63.2397,63.1726,63.2248,46141.0
2015-10-06 12:00:00,84.88,84.94,84.79,84.86,17099.0,63.2322,63.2769,63.1652,63.2173,17099.0
2015-10-06 12:30:00,84.93,84.94,84.87,84.87,34670.0,63.2695,63.2769,63.2248,63.2248,34670.0
2015-10-06 13:00:00,84.87,84.92,84.85,84.87,1472.0,63.2248,63.262,63.2099,63.2248,1472.0
2015-10-06 13:30:00,84.87,84.93,84.83,84.84,9550.0,63.2248,63.2695,63.195,63.2024,9550.0
2015-10-06 14:00:00,84.92,84.94,84.81,84.93,35854.0,63.262,63.2769,63.1801,63.2695,35854.0
2015-10-06 14:30:00,84.93,84.96,84.84,84.89,16836.0,63.2695,63.2918,63.2024,63.2397,16836.0
2015-10-06 15:00:00,84.89,84.98,84.89,84.93,24707.0,63.2397,63.3067,63.2397,63.2695,24707.0
2015-10-06 15:30:00,84.95,84.95,84.87,84.91,38753.0,63.2844,63.2844,63.2248,63.2546,38753.0
2015-10-07 09:30:00,84.85,84.93,84.8,84.86,14707.0,63.2099,63.2695,63.1726,63.2173,14707.0
2015-10-07 10:00:00,84.84,84.86,84.8,84.84,12021.0,63.2024,63.2173,63.1726,63.2024,12021.0
2015-10-07 10:30:00,84.83,84.94,84.82,84.94,9295.0,63.195,63.2769,63.1875,63.2769,9295.0
2015-10-07 11:00:00,84.91,85.0,84.89,84.99,17168.0,63.2546,63.3216,63.2397,63.3142,17168.0
2015-10-07 11:30:00,84.98,84.99,84.94,84.95,15057.0,63.3067,63.3142,63.2769,63.2844,15057.0
2015-10-07 12:00:00,84.94,84.95,84.91,84.93,14812.0,63.2769,63.2844,63.2546,63.2695,14812.0
2015-10-07 12:30:00,84.9,84.94,84.9,84.91,5883.0,63.2471,63.2769,63.2471,63.2546,5883.0
2015-10-07 13:00:00,84.9,84.98,84.9,84.96,17952.0,63.2471,63.3067,63.2471,63.2918,17952.0
2015-10-07 13:30:00,84.98,84.98,84.86,84.91,21411.0,63.3067,63.3067,63.2173,63.2546,21411.0
2015-10-07 14:00:00,84.94,84.94,84.84,84.93,10108.0,63.2769,63.2769,63.2024,63.2695,10108.0
2015-10-07 14:30:00,84.93,85.0,84.86,85.0,60127.0,63.2695,63.3216,63.2173,63.3216,60127.0
2015-10-07 15:00:00,84.98,84.99,84.94,84.97,15083.0,63.3067,63.3142,63.2769,63.2993,15083.0
2015-10-07 15:30:00,84.96,84.96,84.87,84.94,20600.0,63.2918,63.2918,63.2248,63.2769,20600.0
2015-10-08 09:30:00,84.94,84.94,84.82,84.82,9331.0,63.2769,63.2769,63.1875,63.1875,9331.0
2015-10-08 10:00:00,84.85,84.91,84.8,84.86,11534.0,63.2099,63.2546,63.1726,63.2173,11534.0
2015-10-08 10:30:00,84.91,84.95,84.88,84.92,14658.0,63.2546,63.2844,63.2322,63.262,14658.0
2015-10-08 11:00:00,84.92,84.92,84.78,84.87,14707.0,63.262,63.262,63.1577,63.2248,14707.0
2015-10-08 11:30:00,84.87,84.88,84.82,84.88,9898.0,63.2248,63.2322,63.1875,63.2322,9898.0
2015-10-08 12:00:00,84.85,84.85,84.8,84.82,6250.0,63.2099,63.2099,63.1726,63.1875,6250.0
2015-10-08 12:30:00,84.85,84.85,84.8,84.8,20892.0,63.2099,63.2099,63.1726,63.1726,20892.0
2015-10-08 13:00:00,84.8,84.86,84.77,84.77,8530.0,63.1726,63.2173,63.1503,63.1503,8530.0
2015-10-08 13:30:00,84.78,84.81,84.73,84.74,7435.0,63.1577,63.1801,63.1205,63.1279,7435.0
2015-10-08 14:00:00,84.74,84.99,84.73,84.85,18142.0,63.1279,63.3142,63.1205,63.2099,18142.0
2015-10-08 14:30:00,84.86,84.86,84.69,84.73,18804.0,63.2173,63.2173,63.0907,63.1205,18804.0
2015-10-08 15:00:00,84.72,84.76,84.67,84.73,20073.0,63.113,63.1428,63.0758,63.1205,20073.0
2015-10-08 15:30:00,84.72,84.76,84.7,84.76,19874.0,63.113,63.1428,63.0981,63.1428,19874.0
2015-10-09 09:30:00,84.7,84.77,84.7,84.77,8995.0,63.0981,63.1503,63.0981,63.1503,8995.0
2015-10-09 10:00:00,84.78,84.82,84.75,84.75,2763.0,63.1577,63.1875,63.1354,63.1354,2763.0
2015-10-09 10:30:00,84.78,84.79,84.71,84.71,21334.0,63.1577,63.1652,63.1056,63.1056,21334.0
2015-10-09 11:00:00,84.73,84.79,84.66,84.72,33896.0,63.1205,63.1652,63.0683,63.113,33896.0
2015-10-09 11:30:00,84.72,84.8,84.67,84.79,11335.0,63.113,63.1726,63.0758,63.1652,11335.0
2015-10-09 12:00:00,84.79,84.8,84.69,84.77,48891.0,63.1652,63.1726,63.0907,63.1503,48891.0
2015-10-09 12:30:00,84.75,84.79,84.7,84.7,3931.0,63.1354,63.1652,63.0981,63.0981,3931.0
2015-10-09 13:00:00,84.7,84.84,84.69,84.84,7219.0,63.0981,63.2024,63.0907,63.2024,7219.0
2015-10-09 13:30:00,84.8,84.83,84.77,84.79,7996.0,63.1726,63.195,63.1503,63.1652,7996.0
2015-10-09 14:00:00,84.81,84.82,84.77,84.78,20372.0,63.1801,63.1875,63.1503,63.1577,20372.0
2015-10-09 14:30:00,84.71,84.82,84.71,84.79,10654.0,63.1056,63.1875,63.1056,63.1652,10654.0
2015-10-09 15:00:00,84.81,84.81,84.77,84.77,16656.0,63.1801,63.1801,63.1503,63.1503,16656.0
2015-10-09 15:30:00,84.78,84.8,84.75,84.77,9541.0,63.1577,63.1726,63.1354,63.1503,9541.0
2015-10-12 09:30:00,84.82,84.86,84.8,84.81,12949.0,63.1875,63.2173,63.1726,63.1801,12949.0
2015-10-12 10:00:00,84.88,84.89,84.85,84.88,6934.0,63.2322,63.2397,63.2099,63.2322,6934.0
2015-10-12 10:30:00,84.88,84.91,84.87,84.91,10903.0,63.2322,63.2546,63.2248,63.2546,10903.0
2015-10-12 11:00:00,84.91,84.92,84.87,84.91,35473.0,63.2546,63.262,63.2248,63.2546,35473.0
2015-10-12 11:30:00,84.93,84.96,84.9,84.91,10536.0,63.2695,63.2918,63.2471,63.2546,10536.0
2015-10-12 12:00:00,84.91,84.95,84.91,84.95,14351.0,63.2546,63.2844,63.2546,63.2844,14351.0
2015-10-12 12:30:00,84.95,84.96,84.9,84.94,30118.0,63.2844,63.2918,63.2471,63.2769,30118.0
2015-10-12 13:00:00,84.94,84.98,84.9,84.95,12661.0,63.2769,63.3067,63.2471,63.2844,12661.0
2015-10-12 13:30:00,84.96,84.99,84.91,84.98,19167.0,63.2918,63.3142,63.2546,63.3067,19167.0
2015-10-12 14:00:00,84.96,84.99,84.95,84.97,15364.0,63.2918,63.3142,63.2844,63.2993,15364.0
2015-10-12 14:30:00,85.0,85.0,84.95,84.99,32603.0,63.3216,63.3216,63.2844,63.3142,32603.0
2015-10-12 15:00:00,84.99,85.01,84.98,85.0,15421.0,63.3142,63.3291,63.3067,63.3216,15421.0
2015-10-12 15:30:00,84.99,85.03,84.97,85.0,23998.0,63.3142,63.344,63.2993,63.3216,23998.0
2015-10-13 09:30:00,85.03,85.03,84.87,84.94,14934.0,63.344,63.344,63.2248,63.2769,14934.0
2015-10-13 10:00:00,84.93,84.95,84.88,84.92,9392.0,63.2695,63.2844,63.2322,63.262,9392.0
2015-10-13 10:30:00,84.92,84.95,84.9,84.9,9407.0,63.262,63.2844,63.2471,63.2471,9407.0
2015-10-13 11:00:00,84.91,84.93,84.86,84.92,10871.0,63.2546,63.2695,63.2173,63.262,10871.0
2015-10-13 11:30:00,84.92,85.0,84.91,84.95,15186.0,63.262,63.3216,63.2546,63.2844,15186.0
2015-10-13 12:00:00,84.98,85.01,84.95,84.96,8343.0,63.3067,63.3291,63.2844,63.2918,8343.0
2015-10-13 12:30:00,84.99,85.01,84.95,85.01,17348.0,63.3142,63.3291,63.2844,63.3291,17348.0
2015-10-13 13:00:00,84.96,85.0,84.96,84.98,6364.0,63.2918,63.3216,63.2918,63.3067,6364.0
2015-10-13 13:30:00,84.98,85.05,84.96,85.05,21372.0,63.3067,63.3589,63.2918,63.3589,21372.0
2015-10-13 14:00:00,85.05,85.07,84.96,85.05,12038.0,63.3589,63.3738,63.2918,63.3589,12038.0
2015-10-13 14:30:00,85.0,85.07,85.0,85.04,20712.0,63.3216,63.3738,63.3216,63.3514,20712.0
2015-10-13 15:00:00,85.04,85.09,85.03,85.09,9911.0,63.3514,63.3887,63.344,63.3887,9911.0
2015-10-13 15:30:00,85.08,85.12,85.08,85.09,12706.0,63.3812,63.411,63.3812,63.3887,12706.0
2015-10-14 09:30:00,85.24,85.3,85.17,85.23,11510.0,63.5004,63.5451,63.4483,63.493,11510.0
2015-10-14 10:00:00,85.23,85.33,85.22,85.29,14639.0,63.493,63.5674,63.4855,63.5376,14639.0
2015-10-14 10:30:00,85.31,85.39,85.31,85.33,6613.0,63.5525,63.6121,63.5525,63.5674,6613.0
2015-10-14 11:00:00,85.33,85.37,85.31,85.34,14659.0,63.5674,63.5972,63.5525,63.5749,14659.0
2015-10-14 11:30:00,85.32,85.39,85.32,85.38,27964.0,63.56,63.6121,63.56,63.6047,27964.0
2015-10-14 12:00:00,85.38,85.42,85.35,85.36,20863.0,63.6047,63.6345,63.5823,63.5898,20863.0
2015-10-14 12:30:00,85.36,85.38,85.31,85.34,16704.0,63.5898,63.6047,63.5525,63.5749,16704.0
2015-10-14 13:00:00,85.34,85.4,85.32,85.4,13766.0,63.5749,63.6196,63.56,63.6196,13766.0
2015-10-14 13:30:00,85.4,85.4,85.37,85.39,6950.0,63.6196,63.6196,63.5972,63.6121,6950.0
2015-10-14 14:00:00,85.41,85.46,85.38,85.44,17483.0,63.627,63.6643,63.6047,63.6494,17483.0
2015-10-14 14:30:00,85.44,85.48,85.41,85.47,10310.0,63.6494,63.6792,63.627,63.6717,10310.0
2015-10-14 15:00:00,85.46,85.49,85.44,85.48,48128.0,63.6643,63.6866,63.6494,63.6792,48128.0
2015-10-14 15:30:00,85.47,85.5,85.45,85.45,18750.0,63.6717,63.6941,63.6568,63.6568,18750.0
2015-10-15 09:30:00,85.43,85.43,85.21,85.33,56018.0,63.6419,63.6419,63.4781,63.5674,56018.0
2015-10-15 10:00:00,85.33,85.35,85.25,85.32,62671.0,63.5674,63.5823,63.5078,63.56,62671.0
2015-10-15 10:30:00,85.36,85.37,85.26,85.28,73186.0,63.5898,63.5972,63.5153,63.5302,73186.0
2015-10-15 11:00:00,85.3,85.38,85.28,85.34,32853.0,63.5451,63.6047,63.5302,63.5749,32853.0
2015-10-15 11:30:00,85.37,85.45,85.32,85.4,40113.0,63.5972,63.6568,63.56,63.6196,40113.0
2015-10-15 12:00:00,85.34,85.43,85.31,85.39,61603.0,63.5749,63.6419,63.5525,63.6121,61603.0
2015-10-15 12:30:00,85.39,85.4,85.31,85.35,13509.0,63.6121,63.6196,63.5525,63.5823,13509.0
2015-10-15 13:00:00,85.33,85.36,85.3,85.34,61287.0,63.5674,63.5898,63.5451,63.5749,61287.0
2015-10-15 13:30:00,85.36,85.39,85.33,85.36,53211.0,63.5898,63.6121,63.5674,63.5898,53211.0
2015-10-15 14:00:00,85.36,85.37,85.3,85.37,68674.0,63.5898,63.5972,63.5451,63.5972,68674.0
2015-10-15 14:30:00,85.36,85.37,85.31,85.34,48548.0,63.5898,63.5972,63.5525,63.5749,48548.0
2015-10-15 15:00:00,85.34,85.36,85.32,85.34,142901.0,63.5749,63.5898,63.56,63.5749,142901.0
2015-10-15 15:30:00,85.33,85.35,85.33,85.33,4222540.0,63.5674,63.5823,63.5674,63.5674,4222540.0
2015-10-16 09:30:00,85.35,85.4,85.3,85.32,10686.0,63.5823,63.6196,63.5451,63.56,10686.0
2015-10-16 10:00:00,85.35,85.38,85.28,85.37,20821.0,63.5823,63.6047,63.5302,63.5972,20821.0
2015-10-16 10:30:00,85.36,85.36,85.31,85.35,25158.0,63.5898,63.5898,63.5525,63.5823,25158.0
2015-10-16 11:00:00,85.32,85.34,85.23,85.25,27859.0,63.56,63.5749,63.493,63.5078,27859.0
2015-10-16 11:30:00,85.27,85.28,85.21,85.26,39331.0,63.5227,63.5302,63.4781,63.5153,39331.0
2015-10-16 12:00:00,85.25,85.28,85.22,85.27,34828.0,63.5078,63.5302,63.4855,63.5227,34828.0
2015-10-16 12:30:00,85.27,85.32,85.25,85.28,52905.0,63.5227,63.56,63.5078,63.5302,52905.0
2015-10-16 13:00:00,85.29,85.3,85.24,85.28,18814.0,63.5376,63.5451,63.5004,63.5302,18814.0
2015-10-16 13:30:00,85.27,85.31,85.26,85.3,29739.0,63.5227,63.5525,63.5153,63.5451,29739.0
2015-10-16 14:00:00,85.3,85.35,85.27,85.27,29028.0,63.5451,63.5823,63.5227,63.5227,29028.0
2015-10-16 14:30:00,85.3,85.33,85.27,85.3,22427.0,63.5451,63.5674,63.5227,63.5451,22427.0
2015-10-16 15:00:00,85.3,85.31,85.26,85.26,17935.0,63.5451,63.5525,63.5153,63.5153,17935.0
2015-10-16 15:30:00,85.29,85.3,85.26,85.27,22563.0,63.5376,63.5451,63.5153,63.5227,22563.0
2015-10-19 09:30:00,85.22,85.3,85.22,85.23,24965.0,63.4855,63.5451,63.4855,63.493,24965.0
2015-10-19 10:00:00,85.23,85.24,85.17,85.2,24528.0,63.493,63.5004,63.4483,63.4706,24528.0
2015-10-19 10:30:00,85.19,85.21,85.14,85.14,23073.0,63.4632,63.4781,63.4259,63.4259,23073.0
2015-10-19 11:00:00,85.17,85.2,85.09,85.14,34297.0,63.4483,63.4706,63.3887,63.4259,34297.0
2015-10-19 11:30:00,85.13,85.16,85.1,85.1,22814.0,63.4185,63.4408,63.3961,63.3961,22814.0
2015-10-19 12:00:00,85.12,85.18,85.11,85.17,13176.0,63.411,63.4557,63.4036,63.4483,13176.0
2015-10-19 12:30:00,85.16,85.2,85.14,85.2,26863.0,63.4408,63.4706,63.4259,63.4706,26863.0
2015-10-19 13:00:00,85.17,85.2,85.12,85.16,57537.0,63.4483,63.4706,63.411,63.4408,57537.0
2015-10-19 13:30:00,85.19,85.22,85.15,85.17,9089.0,63.4632,63.4855,63.4334,63.4483,9089.0
2015-10-19 14:00:00,85.21,85.25,85.17,85.24,31385.0,63.4781,63.5078,63.4483,63.5004,31385.0
2015-10-19 14:30:00,85.22,85.25,85.18,85.25,17633.0,63.4855,63.5078,63.4557,63.5078,17633.0
2015-10-19 15:00:00,85.22,85.25,85.19,85.21,27514.0,63.4855,63.5078,63.4632,63.4781,27514.0
2015-10-19 15:30:00,85.21,85.24,85.19,85.21,32483.0,63.4781,63.5004,63.4632,63.4781,32483.0
2015-10-20 09:30:00,85.04,85.05,84.95,85.0,30886.0,63.3514,63.3589,63.2844,63.3216,30886.0
2015-10-20 10:00:00,85.0,85.04,84.97,85.03,10101.0,63.3216,63.3514,63.2993,63.344,10101.0
2015-10-20 10:30:00,85.03,85.03,84.97,84.98,13885.0,63.344,63.344,63.2993,63.3067,13885.0
2015-10-20 11:00:00,85.02,85.06,84.98,84.99,19285.0,63.3365,63.3663,63.3067,63.3142,19285.0
2015-10-20 11:30:00,85.05,85.1,85.01,85.08,13559.0,63.3589,63.3961,63.3291,63.3812,13559.0
2015-10-20 12:00:00,85.08,85.09,85.03,85.04,16171.0,63.3812,63.3887,63.344,63.3514,16171.0
2015-10-20 12:30:00,85.06,85.08,84.99,85.08,7503.0,63.3663,63.3812,63.3142,63.3812,7503.0
2015-10-20 13:00:00,85.03,85.06,85.01,85.02,17390.0,63.344,63.3663,63.3291,63.3365,17390.0
2015-10-20 13:30:00,85.05,85.05,85.0,85.04,32485.0,63.3589,63.3589,63.3216,63.3514,32485.0
2015-10-20 14:00:00,85.06,85.06,85.0,85.01,20401.0,63.3663,63.3663,63.3216,63.3291,20401.0
2015-10-20 14:30:00,85.01,85.06,85.01,85.02,26528.0,63.3291,63.3663,63.3291,63.3365,26528.0
2015-10-20 15:00:00,85.01,85.04,85.0,85.01,34968.0,63.3291,63.3514,63.3216,63.3291,34968.0
2015-10-20 15:30:00,85.02,85.05,85.0,85.03,77037.0,63.3365,63.3589,63.3216,63.344,77037.0
2015-10-21 09:30:00,85.12,85.18,85.1,85.18,24920.0,63.411,63.4557,63.3961,63.4557,24920.0
2015-10-21 10:00:00,85.21,85.24,85.17,85.24,8534.0,63.4781,63.5004,63.4483,63.5004,8534.0
2015-10-21 10:30:00,85.19,85.26,85.17,85.21,10515.0,63.4632,63.5153,63.4483,63.4781,10515.0
2015-10-21 11:00:00,85.22,85.26,85.21,85.25,18199.0,63.4855,63.5153,63.4781,63.5078,18199.0
2015-10-21 11:30:00,85.23,85.25,85.21,85.22,19348.0,63.493,63.5078,63.4781,63.4855,19348.0
2015-10-21 12:00:00,85.22,85.29,85.21,85.27,9067.0,63.4855,63.5376,63.4781,63.5227,9067.0
2015-10-21 12:30:00,85.26,85.26,85.19,85.23,5260.0,63.5153,63.5153,63.4632,63.493,5260.0
2015-10-21 13:00:00,85.22,85.29,85.21,85.27,28871.0,63.4855,63.5376,63.4781,63.5227,28871.0
2015-10-21 13:30:00,85.27,85.29,85.26,85.27,19449.0,63.5227,63.5376,63.5153,63.5227,19449.0
2015-10-21 14:00:00,85.28,85.3,85.25,85.26,18556.0,63.5302,63.5451,63.5078,63.5153,18556.0
2015-10-21 14:30:00,85.25,85.28,85.18,85.22,33111.0,63.5078,63.5302,63.4557,63.4855,33111.0
2015-10-21 15:00:00,85.22,85.25,85.21,85.21,11657.0,63.4855,63.5078,63.4781,63.4781,11657.0
2015-10-21 15:30:00,85.23,85.24,85.2,85.21,40915.0,63.493,63.5004,63.4706,63.4781,40915.0
2015-10-22 09:30:00,85.34,85.34,85.2,85.23,13369.0,63.5749,63.5749,63.4706,63.493,13369.0
2015-10-22 10:00:00,85.29,85.31,85.23,85.28,20438.0,63.5376,63.5525,63.493,63.5302,20438.0
2015-10-22 10:30:00,85.3,85.34,85.27,85.28,7496.0,63.5451,63.5749,63.5227,63.5302,7496.0
2015-10-22 11:00:00,85.29,85.3,85.27,85.28,18462.0,63.5376,63.5451,63.5227,63.5302,18462.0
2015-10-22 11:30:00,85.29,85.29,85.23,85.24,9798.0,63.5376,63.5376,63.493,63.5004,9798.0
2015-10-22 12:00:00,85.27,85.28,85.2,85.28,16753.0,63.5227,63.5302,63.4706,63.5302,16753.0
2015-10-22 12:30:00,85.28,85.31,85.24,85.3,16687.0,63.5302,63.5525,63.5004,63.5451,16687.0
2015-10-22 13:00:00,85.29,85.39,85.28,85.37,52039.0,63.5376,63.6121,63.5302,63.5972,52039.0
2015-10-22 13:30:00,85.37,85.45,85.34,85.41,21367.0,63.5972,63.6568,63.5749,63.627,21367.0
2015-10-22 14:00:00,85.46,85.46,85.35,85.4,24084.0,63.6643,63.6643,63.5823,63.6196,24084.0
2015-10-22 14:30:00,85.36,85.43,85.35,85.4,64860.0,63.5898,63.6419,63.5823,63.6196,64860.0
2015-10-22 15:00:00,85.38,85.41,85.34,85.35,73974.0,63.6047,63.627,63.5749,63.5823,73974.0
2015-10-22 15:30:00,85.35,85.41,85.34,85.39,22835.0,63.5823,63.627,63.5749,63.6121,22835.0
2015-10-23 09:30:00,85.1,85.17,85.04,85.1,27543.0,63.3961,63.4483,63.3514,63.3961,27543.0
2015-10-23 10:00:00,85.11,85.11,84.98,85.1,37709.0,63.4036,63.4036,63.3067,63.3961,37709.0
2015-10-23 10:30:00,85.1,85.1,85.05,85.09,7022.0,63.3961,63.3961,63.3589,63.3887,7022.0
2015-10-23 11:00:00,85.08,85.09,85.01,85.05,23044.0,63.3812,63.3887,63.3291,63.3589,23044.0
2015-10-23 11:30:00,85.08,85.12,85.03,85.08,97560.0,63.3812,63.411,63.344,63.3812,97560.0
2015-10-23 12:00:00,85.05,85.15,85.05,85.11,24585.0,63.3589,63.4334,63.3589,63.4036,24585.0
2015-10-23 12:30:00,85.11,85.13,85.1,85.11,24448.0,63.4036,63.4185,63.3961,63.4036,24448.0
2015-10-23 13:00:00,85.11,85.12,85.05,85.05,7640.0,63.4036,63.411,63.3589,63.3589,7640.0
2015-10-23 13:30:00,85.05,85.11,85.04,85.1,20802.0,63.3589,63.4036,63.3514,63.3961,20802.0
2015-10-23 14:00:00,85.08,85.12,85.02,85.11,44439.0,63.3812,63.411,63.3365,63.4036,44439.0
2015-10-23 14:30:00,85.09,85.14,85.09,85.11,26760.0,63.3887,63.4259,63.3887,63.4036,26760.0
2015-10-23 15:00:00,85.14,85.14,85.08,85.12,13980.0,63.4259,63.4259,63.3812,63.411,13980.0
2015-10-23 15:30:00,85.12,85.14,85.09,85.1,29035.0,63.411,63.4259,63.3887,63.3961,29035.0
2015-10-26 09:30:00,85.2,85.23,85.15,85.15,31492.0,63.4706,63.493,63.4334,63.4334,31492.0
2015-10-26 10:00:00,85.2,85.26,85.18,85.19,9860.0,63.4706,63.5153,63.4557,63.4632,9860.0
2015-10-26 10:30:00,85.2,85.2,85.13,85.15,31528.0,63.4706,63.4706,63.4185,63.4334,31528.0
2015-10-26 11:00:00,85.14,85.21,85.12,85.17,24340.0,63.4259,63.4781,63.411,63.4483,24340.0
2015-10-26 11:30:00,85.12,85.22,85.12,85.17,20317.0,63.411,63.4855,63.411,63.4483,20317.0
2015-10-26 12:00:00,85.19,85.19,85.14,85.19,30447.0,63.4632,63.4632,63.4259,63.4632,30447.0
2015-10-26 12:30:00,85.17,85.19,85.12,85.13,11694.0,63.4483,63.4632,63.411,63.4185,11694.0
2015-10-26 13:00:00,85.11,85.19,85.11,85.16,11156.0,63.4036,63.4632,63.4036,63.4408,11156.0
2015-10-26 13:30:00,85.15,85.19,85.13,85.17,17912.0,63.4334,63.4632,63.4185,63.4483,17912.0
2015-10-26 14:00:00,85.19,85.19,85.14,85.15,28118.0,63.4632,63.4632,63.4259,63.4334,28118.0
2015-10-26 14:30:00,85.17,85.19,85.13,85.17,28838.0,63.4483,63.4632,63.4185,63.4483,28838.0
2015-10-26 15:00:00,85.15,85.22,85.14,85.19,20044.0,63.4334,63.4855,63.4259,63.4632,20044.0
2015-10-26 15:30:00,85.22,85.23,85.17,85.21,49468.0,63.4855,63.493,63.4483,63.4781,49468.0
2015-10-27 09:30:00,85.3,85.36,85.27,85.3,22683.0,63.5451,63.5898,63.5227,63.5451,22683.0
2015-10-27 10:00:00,85.29,85.37,85.26,85.37,28437.0,63.5376,63.5972,63.5153,63.5972,28437.0
2015-10-27 10:30:00,85.35,85.38,85.32,85.34,16294.0,63.5823,63.6047,63.56,63.5749,16294.0
2015-10-27 11:00:00,85.35,85.38,85.27,85.27,13302.0,63.5823,63.6047,63.5227,63.5227,13302.0
2015-10-27 11:30:00,85.27,85.36,85.25,85.35,40473.0,63.5227,63.5898,63.5078,63.5823,40473.0
2015-10-27 12:00:00,85.35,85.35,85.31,85.32,26232.0,63.5823,63.5823,63.5525,63.56,26232.0
2015-10-27 12:30:00,85.31,85.32,85.29,85.29,5806.0,63.5525,63.56,63.5376,63.5376,5806.0
2015-10-27 13:00:00,85.32,85.32,85.29,85.31,9343.0,63.56,63.56,63.5376,63.5525,9343.0
2015-10-27 13:30:00,85.3,85.31,85.26,85.28,30376.0,63.5451,63.5525,63.5153,63.5302,30376.0
2015-10-27 14:00:00,85.28,85.3,85.27,85.29,28799.0,63.5302,63.5451,63.5227,63.5376,28799.0
2015-10-27 14:30:00,85.28,85.3,85.26,85.27,20389.0,63.5302,63.5451,63.5153,63.5227,20389.0
2015-10-27 15:00:00,85.27,85.29,85.22,85.22,30156.0,63.5227,63.5376,63.4855,63.4855,30156.0
2015-10-27 15:30:00,85.23,85.26,85.2,85.21,27080.0,63.493,63.5153,63.4706,63.4781,27080.0
2015-10-28 09:30:00,85.26,85.26,85.2,85.2,29684.0,63.5153,63.5153,63.4706,63.4706,29684.0
2015-10-28 10:00:00,85.2,85.21,85.17,85.21,5635.0,63.4706,63.4781,63.4483,63.4781,5635.0
2015-10-28 10:30:00,85.19,85.21,85.09,85.14,9455.0,63.4632,63.4781,63.3887,63.4259,9455.0
2015-10-28 11:00:00,85.11,85.18,85.09,85.13,13115.0,63.4036,63.4557,63.3887,63.4185,13115.0
2015-10-28 11:30:00,85.15,85.18,85.1,85.13,6195.0,63.4334,63.4557,63.3961,63.4185,6195.0
2015-10-28 12:00:00,85.1,85.19,85.1,85.16,16463.0,63.3961,63.4632,63.3961,63.4408,16463.0
2015-10-28 12:30:00,85.15,85.16,85.08,85.14,18710.0,63.4334,63.4408,63.3812,63.4259,18710.0
2015-10-28 13:00:00,85.14,85.15,85.06,85.11,23568.0,63.4259,63.4334,63.3663,63.4036,23568.0
2015-10-28 13:30:00,85.09,85.18,85.04,85.15,21164.0,63.3887,63.4557,63.3514,63.4334,21164.0
2015-10-28 14:00:00,85.09,85.09,84.87,84.94,39787.0,63.3887,63.3887,63.2248,63.2769,39787.0
2015-10-28 14:30:00,84.97,84.97,84.8,84.8,47194.0,63.2993,63.2993,63.1726,63.1726,47194.0
2015-10-28 15:00:00,84.84,84.94,84.8,84.89,33527.0,63.2024,63.2769,63.1726,63.2397,33527.0
2015-10-28 15:30:00,84.81,84.91,84.8,84.88,19188.0,63.1801,63.2546,63.1726,63.2322,19188.0
2015-10-29 09:30:00,84.79,84.8,84.66,84.69,38823.0,63.1652,63.1726,63.0683,63.0907,38823.0
2015-10-29 10:00:00,84.69,84.71,84.58,84.58,18827.0,63.0907,63.1056,63.0087,63.0087,18827.0
2015-10-29 10:30:00,84.6,84.64,84.58,84.61,37861.0,63.0236,63.0534,63.0087,63.0311,37861.0
2015-10-29 11:00:00,84.59,84.65,84.57,84.59,16593.0,63.0162,63.0609,63.0013,63.0162,16593.0
2015-10-29 11:30:00,84.62,84.62,84.54,84.55,18547.0,63.0385,63.0385,62.9789,62.9864,18547.0
2015-10-29 12:00:00,84.54,84.61,84.54,84.55,49936.0,62.9789,63.0311,62.9789,62.9864,49936.0
2015-10-29 12:30:00,84.55,84.61,84.55,84.59,27476.0,62.9864,63.0311,62.9864,63.0162,27476.0
2015-10-29 13:00:00,84.57,84.6,84.56,84.58,12386.0,63.0013,63.0236,62.9938,63.0087,12386.0
2015-10-29 13:30:00,84.57,84.61,84.51,84.54,51333.0,63.0013,63.0311,62.9566,62.9789,51333.0
2015-10-29 14:00:00,84.52,84.54,84.5,84.5,39365.0,62.964,62.9789,62.9491,62.9491,39365.0
2015-10-29 14:30:00,84.5,84.55,84.5,84.52,6604.0,62.9491,62.9864,62.9491,62.964,6604.0
2015-10-29 15:00:00,84.52,84.54,84.5,84.53,37601.0,62.964,62.9789,62.9491,62.9715,37601.0
2015-10-29 15:30:00,84.5,84.53,84.48,84.5,27632.0,62.9491,62.9715,62.9342,62.9491,27632.0
2015-10-30 09:30:00,84.62,84.64,84.53,84.57,29709.0,63.0385,63.0534,62.9715,63.0013,29709.0
2015-10-30 10:00:00,84.58,84.62,84.56,84.57,34506.0,63.0087,63.0385,62.9938,63.0013,34506.0
2015-10-30 10:30:00,84.6,84.62,84.52,84.57,14204.0,63.0236,63.0385,62.964,63.0013,14204.0
2015-10-30 11:00:00,84.56,84.61,84.54,84.56,82581.0,62.9938,63.0311,62.9789,62.9938,82581.0
2015-10-30 11:30:00,84.58,84.61,84.54,84.54,12139.0,63.0087,63.0311,62.9789,62.9789,12139.0
2015-10-30 12:00:00,84.6,84.62,84.54,84.55,14266.0,63.0236,63.0385,62.9789,62.9864,14266.0
2015-10-30 12:30:00,84.59,84.64,84.55,84.57,14265.0,63.0162,63.0534,62.9864,63.0013,14265.0
2015-10-30 13:00:00,84.62,84.64,84.57,84.63,22969.0,63.0385,63.0534,63.0013,63.046,22969.0
2015-10-30 13:30:00,84.63,84.67,84.61,84.62,9579.0,63.046,63.0758,63.0311,63.0385,9579.0
2015-10-30 14:00:00,84.66,84.67,84.61,84.64,16388.0,63.0683,63.0758,63.0311,63.0534,16388.0
2015-10-30 14:30:00,84.63,84.65,84.57,84.58,34527.0,63.046,63.0609,63.0013,63.0087,34527.0
2015-10-30 15:00:00,84.62,84.68,84.58,84.67,34542.0,63.0385,63.0832,63.0087,63.0758,34542.0
2015-10-30 15:30:00,84.66,84.7,84.64,84.68,60992.0,63.0683,63.0981,63.0534,63.0832,60992.0
2015-11-02 09:30:00,84.39,84.4,84.3,84.33,57935.0,63.0013,63.0088,62.9342,62.9566,57935.0
2015-11-02 10:00:00,84.32,84.38,84.28,84.29,18062.0,62.9491,62.9939,62.9192,62.9267,18062.0
2015-11-02 10:30:00,84.27,84.34,84.27,84.31,14238.0,62.9118,62.964,62.9118,62.9416,14238.0
2015-11-02 11:00:00,84.33,84.35,84.28,84.31,194192.0,62.9566,62.9715,62.9192,62.9416,194192.0
2015-11-02 11:30:00,84.32,84.33,84.26,84.32,66285.0,62.9491,62.9566,62.9043,62.9491,66285.0
2015-11-02 12:00:00,84.34,84.34,84.28,84.3,16600.0,62.964,62.964,62.9192,62.9342,16600.0
2015-11-02 12:30:00,84.3,84.31,84.25,84.31,99257.0,62.9342,62.9416,62.8968,62.9416,99257.0
2015-11-02 13:00:00,84.31,84.37,84.23,84.27,64755.0,62.9416,62.9864,62.8819,62.9118,64755.0
2015-11-02 13:30:00,84.36,84.38,84.27,84.35,96512.0,62.979,62.9939,62.9118,62.9715,96512.0
2015-11-02 14:00:00,84.35,84.38,84.28,84.32,7246.0,62.9715,62.9939,62.9192,62.9491,7246.0
2015-11-02 14:30:00,84.35,84.38,84.2,84.2,69608.0,62.9715,62.9939,62.8595,62.8595,69608.0
2015-11-02 15:00:00,84.29,84.34,84.21,84.24,77109.0,62.9267,62.964,62.867,62.8894,77109.0
2015-11-02 15:30:00,84.25,84.3,84.2,84.25,22083.0,62.8968,62.9342,62.8595,62.8968,22083.0
2015-11-03 09:30:00,84.24,84.28,84.2,84.2,35786.0,62.8894,62.9192,62.8595,62.8595,35786.0
2015-11-03 10:00:00,84.22,84.24,84.18,84.18,15707.0,62.8744,62.8894,62.8446,62.8446,15707.0
2015-11-03 10:30:00,84.2,84.22,84.18,84.21,19906.0,62.8595,62.8744,62.8446,62.867,19906.0
2015-11-03 11:00:00,84.19,84.21,84.16,84.2,23182.0,62.852,62.867,62.8296,62.8595,23182.0
2015-11-03 11:30:00,84.21,84.21,84.16,84.16,21867.0,62.867,62.867,62.8296,62.8296,21867.0
2015-11-03 12:00:00,84.16,84.18,84.15,84.15,55257.0,62.8296,62.8446,62.8222,62.8222,55257.0
2015-11-03 12:30:00,84.15,84.17,84.12,84.12,12105.0,62.8222,62.8371,62.7998,62.7998,12105.0
2015-11-03 13:00:00,84.14,84.14,84.09,84.12,29046.0,62.8147,62.8147,62.7774,62.7998,29046.0
2015-11-03 13:30:00,84.15,84.15,84.11,84.14,22845.0,62.8222,62.8222,62.7923,62.8147,22845.0
2015-11-03 14:00:00,84.11,84.14,84.09,84.13,16594.0,62.7923,62.8147,62.7774,62.8072,16594.0
2015-11-03 14:30:00,84.09,84.17,84.09,84.11,20573.0,62.7774,62.8371,62.7774,62.7923,20573.0
2015-11-03 15:00:00,84.15,84.18,84.11,84.14,13430.0,62.8222,62.8446,62.7923,62.8147,13430.0
2015-11-03 15:30:00,84.12,84.17,84.11,84.14,24822.0,62.7998,62.8371,62.7923,62.8147,24822.0
2015-11-04 09:30:00,84.24,84.3,84.18,84.29,16112.0,62.8894,62.9342,62.8446,62.9267,16112.0
2015-11-04 10:00:00,84.25,84.27,84.15,84.2,15754.0,62.8968,62.9118,62.8222,62.8595,15754.0
2015-11-04 10:30:00,84.23,84.24,84.02,84.06,18454.0,62.8819,62.8894,62.7251,62.755,18454.0
2015-11-04 11:00:00,84.05,84.09,84.02,84.04,7426.0,62.7475,62.7774,62.7251,62.7401,7426.0
2015-11-04 11:30:00,84.06,84.1,84.0,84.08,53038.0,62.755,62.7848,62.7102,62.7699,53038.0
2015-11-04 12:00:00,84.04,84.08,84.02,84.05,21315.0,62.7401,62.7699,62.7251,62.7475,21315.0
2015-11-04 12:30:00,84.05,84.11,84.05,84.11,27464.0,62.7475,62.7923,62.7475,62.7923,27464.0
2015-11-04 13:00:00,84.07,84.11,84.03,84.03,21269.0,62.7625,62.7923,62.7326,62.7326,21269.0
2015-11-04 13:30:00,84.05,84.07,84.03,84.05,19218.0,62.7475,62.7625,62.7326,62.7475,19218.0
2015-11-04 14:00:00,84.06,84.08,84.02,84.07,15336.0,62.755,62.7699,62.7251,62.7625,15336.0
2015-11-04 14:30:00,84.04,84.09,84.04,84.07,36871.0,62.7401,62.7774,62.7401,62.7625,36871.0
2015-11-04 15:00:00,84.05,84.09,84.05,84.08,69141.0,62.7475,62.7774,62.7475,62.7699,69141.0
2015-11-04 15:30:00,84.08,84.09,84.05,84.09,38373.0,62.7699,62.7774,62.7475,62.7774,38373.0
2015-11-05 09:30:00,84.11,84.14,84.01,84.02,31705.0,62.7923,62.8147,62.7177,62.7251,31705.0
2015-11-05 10:00:00,84.03,84.05,83.98,84.04,10079.0,62.7326,62.7475,62.6953,62.7401,10079.0
2015-11-05 10:30:00,84.04,84.05,83.98,84.02,16642.0,62.7401,62.7475,62.6953,62.7251,16642.0
2015-11-05 11:00:00,83.98,84.0,83.89,83.92,17454.0,62.6953,62.7102,62.6281,62.6505,17454.0
2015-11-05 11:30:00,83.95,83.99,83.91,83.95,9591.0,62.6729,62.7027,62.643,62.6729,9591.0
2015-11-05 12:00:00,83.95,83.96,83.9,83.94,23751.0,62.6729,62.6803,62.6355,62.6654,23751.0
2015-11-05 12:30:00,83.94,83.96,83.9,83.95,29555.0,62.6654,62.6803,62.6355,62.6729,29555.0
2015-11-05 13:00:00,83.95,83.99,83.94,83.95,27006.0,62.6729,62.7027,62.6654,62.6729,27006.0
2015-11-05 13:30:00,83.96,84.0,83.94,83.99,21389.0,62.6803,62.7102,62.6654,62.7027,21389.0
2015-11-05 14:00:00,83.98,84.03,83.97,84.0,23909.0,62.6953,62.7326,62.6878,62.7102,23909.0
2015-11-05 14:30:00,84.0,84.04,83.98,84.03,24130.0,62.7102,62.7401,62.6953,62.7326,24130.0
2015-11-05 15:00:00,84.02,84.02,83.97,84.01,17489.0,62.7251,62.7251,62.6878,62.7177,17489.0
2015-11-05 15:30:00,84.02,84.05,84.0,84.03,28318.0,62.7251,62.7475,62.7102,62.7326,28318.0
2015-11-06 09:30:00,83.62,83.62,83.53,83.57,47793.0,62.4265,62.4265,62.3593,62.3892,47793.0
2015-11-06 10:00:00,83.57,83.58,83.44,83.46,18837.0,62.3892,62.3966,62.2921,62.3071,18837.0
2015-11-06 10:30:00,83.46,83.51,83.42,83.47,14171.0,62.3071,62.3444,62.2772,62.3145,14171.0
2015-11-06 11:00:00,83.48,83.52,83.45,83.51,13562.0,62.322,62.3518,62.2996,62.3444,13562.0
2015-11-06 11:30:00,83.51,83.55,83.46,83.48,24723.0,62.3444,62.3742,62.3071,62.322,24723.0
2015-11-06 12:00:00,83.46,83.54,83.46,83.5,27788.0,62.3071,62.3668,62.3071,62.3369,27788.0
2015-11-06 12:30:00,83.54,83.54,83.5,83.51,17532.0,62.3668,62.3668,62.3369,62.3444,17532.0
2015-11-06 13:00:00,83.51,83.52,83.46,83.5,18002.0,62.3444,62.3518,62.3071,62.3369,18002.0
2015-11-06 13:30:00,83.51,83.52,83.47,83.52,8279.0,62.3444,62.3518,62.3145,62.3518,8279.0
2015-11-06 14:00:00,83.48,83.53,83.48,83.52,23908.0,62.322,62.3593,62.322,62.3518,23908.0
2015-11-06 14:30:00,83.52,83.54,83.5,83.53,19386.0,62.3518,62.3668,62.3369,62.3593,19386.0
2015-11-06 15:00:00,83.5,83.57,83.5,83.55,39514.0,62.3369,62.3892,62.3369,62.3742,39514.0
2015-11-06 15:30:00,83.55,83.56,83.51,83.51,34235.0,62.3742,62.3817,62.3444,62.3444,34235.0
2015-11-09 09:30:00,83.38,83.39,83.26,83.32,27916.0,62.2473,62.2548,62.1577,62.2025,27916.0
2015-11-09 10:00:00,83.36,83.39,83.3,83.38,21805.0,62.2324,62.2548,62.1876,62.2473,21805.0
2015-11-09 10:30:00,83.4,83.42,83.33,83.37,13244.0,62.2623,62.2772,62.21,62.2399,13244.0
2015-11-09 11:00:00,83.37,83.43,83.33,83.41,15996.0,62.2399,62.2847,62.21,62.2697,15996.0
2015-11-09 11:30:00,83.41,83.45,83.38,83.45,38029.0,62.2697,62.2996,62.2473,62.2996,38029.0
2015-11-09 12:00:00,83.44,83.5,83.44,83.48,23100.0,62.2921,62.3369,62.2921,62.322,23100.0
2015-11-09 12:30:00,83.46,83.48,83.37,83.38,63803.0,62.3071,62.322,62.2399,62.2473,63803.0
2015-11-09 13:00:00,83.4,83.43,83.38,83.4,19448.0,62.2623,62.2847,62.2473,62.2623,19448.0
2015-11-09 13:30:00,83.38,83.48,83.38,83.44,24787.0,62.2473,62.322,62.2473,62.2921,24787.0
2015-11-09 14:00:00,83.48,83.49,83.43,83.48,22497.0,62.322,62.3295,62.2847,62.322,22497.0
2015-11-09 14:30:00,83.49,83.49,83.44,83.47,17792.0,62.3295,62.3295,62.2921,62.3145,17792.0
2015-11-09 15:00:00,83.43,83.47,83.4,83.42,22382.0,62.2847,62.3145,62.2623,62.2772,22382.0
2015-11-09 15:30:00,83.42,83.43,83.38,83.4,38310.0,62.2772,62.2847,62.2473,62.2623,38310.0
2015-11-10 09:30:00,83.5,83.53,83.43,83.48,45607.0,62.3369,62.3593,62.2847,62.322,45607.0
2015-11-10 10:00:00,83.48,83.58,83.47,83.58,21023.0,62.322,62.3966,62.3145,62.3966,21023.0
2015-11-10 10:30:00,83.58,83.61,83.56,83.6,19678.0,62.3966,62.419,62.3817,62.4116,19678.0
2015-11-10 11:00:00,83.6,83.6,83.55,83.58,15439.0,62.4116,62.4116,62.3742,62.3966,15439.0
2015-11-10 11:30:00,83.58,83.62,83.56,83.58,41614.0,62.3966,62.4265,62.3817,62.3966,41614.0
2015-11-10 12:00:00,83.59,83.62,83.58,83.6,9179.0,62.4041,62.4265,62.3966,62.4116,9179.0
2015-11-10 12:30:00,83.62,83.67,83.6,83.66,31411.0,62.4265,62.4638,62.4116,62.4564,31411.0
2015-11-10 13:00:00,83.66,83.7,83.6,83.67,14318.0,62.4564,62.4862,62.4116,62.4638,14318.0
2015-11-10 13:30:00,83.7,83.71,83.64,83.68,10453.0,62.4862,62.4937,62.4414,62.4713,10453.0
2015-11-10 14:00:00,83.68,83.7,83.65,83.69,11682.0,62.4713,62.4862,62.4489,62.4788,11682.0
2015-11-10 14:30:00,83.69,83.72,83.66,83.66,54868.0,62.4788,62.5012,62.4564,62.4564,54868.0
2015-11-10 15:00:00,83.64,83.68,83.62,83.63,33750.0,62.4414,62.4713,62.4265,62.434,33750.0
2015-11-10 15:30:00,83.62,83.66,83.58,83.59,33319.0,62.4265,62.4564,62.3966,62.4041,33319.0
2015-11-11 09:30:00,83.5,83.62,83.41,83.52,16235.0,62.3369,62.4265,62.2697,62.3518,16235.0
2015-11-11 10:00:00,83.44,83.55,83.44,83.55,10804.0,62.2921,62.3742,62.2921,62.3742,10804.0
2015-11-11 10:30:00,83.5,83.64,83.49,83.55,8278.0,62.3369,62.4414,62.3295,62.3742,8278.0
2015-11-11 11:00:00,83.55,83.65,83.54,83.58,21277.0,62.3742,62.4489,62.3668,62.3966,21277.0
2015-11-11 11:30:00,83.55,83.58,83.51,83.55,47385.0,62.3742,62.3966,62.3444,62.3742,47385.0
2015-11-11 12:00:00,83.57,83.58,83.52,83.58,19570.0,62.3892,62.3966,62.3518,62.3966,19570.0
2015-11-11 12:30:00,83.57,83.59,83.54,83.56,3537.0,62.3892,62.4041,62.3668,62.3817,3537.0
2015-11-11 13:00:00,83.59,83.59,83.56,83.56,7811.0,62.4041,62.4041,62.3817,62.3817,7811.0
2015-11-11 13:30:00,83.59,83.6,83.56,83.6,5430.0,62.4041,62.4116,62.3817,62.4116,5430.0
2015-11-11 14:00:00,83.58,83.59,83.56,83.58,25687.0,62.3966,62.4041,62.3817,62.3966,25687.0
2015-11-11 14:30:00,83.57,83.6,83.56,83.58,18434.0,62.3892,62.4116,62.3817,62.3966,18434.0
2015-11-11 15:00:00,83.61,83.61,83.55,83.55,37532.0,62.419,62.419,62.3742,62.3742,37532.0
2015-11-11 15:30:00,83.59,83.61,83.51,83.56,82873.0,62.4041,62.419,62.3444,62.3817,82873.0
2015-11-12 09:30:00,83.61,83.67,83.57,83.66,9427.0,62.419,62.4638,62.3892,62.4564,9427.0
2015-11-12 10:00:00,83.64,83.68,83.63,83.67,10196.0,62.4414,62.4713,62.434,62.4638,10196.0
2015-11-12 10:30:00,83.67,83.67,83.64,83.66,2530.0,62.4638,62.4638,62.4414,62.4564,2530.0
2015-11-12 11:00:00,83.66,83.66,83.62,83.66,16225.0,62.4564,62.4564,62.4265,62.4564,16225.0
2015-11-12 11:30:00,83.62,83.7,83.62,83.65,9383.0,62.4265,62.4862,62.4265,62.4489,9383.0
2015-11-12 12:00:00,83.69,83.71,83.65,83.71,12945.0,62.4788,62.4937,62.4489,62.4937,12945.0
2015-11-12 12:30:00,83.7,83.72,83.67,83.68,7457.0,62.4862,62.5012,62.4638,62.4713,7457.0
2015-11-12 13:00:00,83.69,83.71,83.62,83.64,32088.0,62.4788,62.4937,62.4265,62.4414,32088.0
2015-11-12 13:30:00,83.63,83.68,83.62,83.64,12439.0,62.434,62.4713,62.4265,62.4414,12439.0
2015-11-12 14:00:00,83.64,83.66,83.6,83.6,15922.0,62.4414,62.4564,62.4116,62.4116,15922.0
2015-11-12 14:30:00,83.63,83.64,83.6,83.63,14327.0,62.434,62.4414,62.4116,62.434,14327.0
2015-11-12 15:00:00,83.63,83.65,83.6,83.62,19732.0,62.434,62.4489,62.4116,62.4265,19732.0
2015-11-12 15:30:00,83.62,83.66,83.61,83.63,12265.0,62.4265,62.4564,62.419,62.434,12265.0
2015-11-13 09:30:00,83.74,83.79,83.71,83.77,6352.0,62.5161,62.5534,62.4937,62.5385,6352.0
2015-11-13 10:00:00,83.76,83.84,83.76,83.81,9714.0,62.531,62.5907,62.531,62.5683,9714.0
2015-11-13 10:30:00,83.8,83.81,83.77,83.78,6307.0,62.5609,62.5683,62.5385,62.546,6307.0
2015-11-13 11:00:00,83.8,83.81,83.77,83.77,9997.0,62.5609,62.5683,62.5385,62.5385,9997.0
2015-11-13 11:30:00,83.77,83.8,83.76,83.77,35496.0,62.5385,62.5609,62.531,62.5385,35496.0
2015-11-13 12:00:00,83.76,83.77,83.72,83.75,20903.0,62.531,62.5385,62.5012,62.5236,20903.0
2015-11-13 12:30:00,83.75,83.78,83.71,83.78,26011.0,62.5236,62.546,62.4937,62.546,26011.0
2015-11-13 13:00:00,83.75,83.79,83.73,83.77,16685.0,62.5236,62.5534,62.5086,62.5385,16685.0
2015-11-13 13:30:00,83.77,83.81,83.76,83.8,21042.0,62.5385,62.5683,62.531,62.5609,21042.0
2015-11-13 14:00:00,83.81,83.82,83.78,83.79,13803.0,62.5683,62.5758,62.546,62.5534,13803.0
2015-11-13 14:30:00,83.81,83.85,83.8,83.82,36879.0,62.5683,62.5982,62.5609,62.5758,36879.0
2015-11-13 15:00:00,83.82,83.83,83.76,83.8,12618.0,62.5758,62.5833,62.531,62.5609,12618.0
2015-11-13 15:30:00,83.8,83.86,83.77,83.85,34043.0,62.5609,62.6057,62.5385,62.5982,34043.0
2015-11-16 09:30:00,83.96,83.98,83.92,83.97,7350.0,62.6803,62.6953,62.6505,62.6878,7350.0
2015-11-16 10:00:00,83.93,83.98,83.92,83.94,6519.0,62.6579,62.6953,62.6505,62.6654,6519.0
2015-11-16 10:30:00,83.96,84.01,83.89,84.01,211429.0,62.6803,62.7177,62.6281,62.7177,211429.0
2015-11-16 11:00:00,84.01,84.05,83.91,83.98,110233.0,62.7177,62.7475,62.643,62.6953,110233.0
2015-11-16 11:30:00,83.97,84.04,83.96,84.04,11583.0,62.6878,62.7401,62.6803,62.7401,11583.0
2015-11-16 12:00:00,84.03,84.05,83.99,84.02,10986.0,62.7326,62.7475,62.7027,62.7251,10986.0
2015-11-16 12:30:00,84.02,84.03,83.95,83.95,8704.0,62.7251,62.7326,62.6729,62.6729,8704.0
2015-11-16 13:00:00,83.99,84.0,83.95,83.97,808446.0,62.7027,62.7102,62.6729,62.6878,808446.0
2015-11-16 13:30:00,83.98,83.98,83.94,83.96,45584.0,62.6953,62.6953,62.6654,62.6803,45584.0
2015-11-16 14:00:00,83.93,83.99,83.9,83.98,54707.0,62.6579,62.7027,62.6355,62.6953,54707.0
2015-11-16 14:30:00,83.98,83.98,83.88,83.93,50263.0,62.6953,62.6953,62.6206,62.6579,50263.0
2015-11-16 15:00:00,83.88,83.95,83.84,83.93,31974.0,62.6206,62.6729,62.5907,62.6579,31974.0
2015-11-16 15:30:00,83.95,83.96,83.9,83.94,91360.0,62.6729,62.6803,62.6355,62.6654,91360.0
2015-11-17 09:30:00,83.8,83.84,83.76,83.76,23098.0,62.5609,62.5907,62.531,62.531,23098.0
2015-11-17 10:00:00,83.75,83.79,83.73,83.73,114665.0,62.5236,62.5534,62.5086,62.5086,114665.0
2015-11-17 10:30:00,83.73,83.74,83.67,83.68,9052.0,62.5086,62.5161,62.4638,62.4713,9052.0
2015-11-17 11:00:00,83.72,83.77,83.69,83.77,10147.0,62.5012,62.5385,62.4788,62.5385,10147.0
2015-11-17 11:30:00,83.76,83.8,83.7,83.78,15023.0,62.531,62.5609,62.4862,62.546,15023.0
2015-11-17 12:00:00,83.79,83.85,83.78,83.84,24101.0,62.5534,62.5982,62.546,62.5907,24101.0
2015-11-17 12:30:00,83.84,83.93,83.84,83.89,27816.0,62.5907,62.6579,62.5907,62.6281,27816.0
2015-11-17 13:00:00,83.86,83.96,83.85,83.95,28535.0,62.6057,62.6803,62.5982,62.6729,28535.0
2015-11-17 13:30:00,83.97,83.98,83.88,83.9,30617.0,62.6878,62.6953,62.6206,62.6355,30617.0
2015-11-17 14:00:00,83.9,83.98,83.88,83.96,19767.0,62.6355,62.6953,62.6206,62.6803,19767.0
2015-11-17 14:30:00,83.95,83.99,83.95,83.96,24627.0,62.6729,62.7027,62.6729,62.6803,24627.0
2015-11-17 15:00:00,83.96,84.0,83.95,83.99,22762.0,62.6803,62.7102,62.6729,62.7027,22762.0
2015-11-17 15:30:00,84.0,84.02,83.9,83.93,25275.0,62.7102,62.7251,62.6355,62.6579,25275.0
2015-11-18 09:30:00,83.83,83.87,83.75,83.76,20846.0,62.5833,62.6131,62.5236,62.531,20846.0
2015-11-18 10:00:00,83.79,83.8,83.76,83.79,11492.0,62.5534,62.5609,62.531,62.5534,11492.0
2015-11-18 10:30:00,83.81,83.82,83.77,83.82,14844.0,62.5683,62.5758,62.5385,62.5758,14844.0
2015-11-18 11:00:00,83.81,83.88,83.8,83.85,29456.0,62.5683,62.6206,62.5609,62.5982,29456.0
2015-11-18 11:30:00,83.88,83.9,83.82,83.88,8158.0,62.6206,62.6355,62.5758,62.6206,8158.0
2015-11-18 12:00:00,83.88,83.91,83.86,83.91,20823.0,62.6206,62.643,62.6057,62.643,20823.0
2015-11-18 12:30:00,83.92,83.92,83.86,83.86,7482.0,62.6505,62.6505,62.6057,62.6057,7482.0
2015-11-18 13:00:00,83.86,83.87,83.81,83.82,31966.0,62.6057,62.6131,62.5683,62.5758,31966.0
2015-11-18 13:30:00,83.82,83.88,83.82,83.85,17754.0,62.5758,62.6206,62.5758,62.5982,17754.0
2015-11-18 14:00:00,83.84,83.96,83.82,83.93,61047.0,62.5907,62.6803,62.5758,62.6579,61047.0
2015-11-18 14:30:00,83.91,83.96,83.9,83.92,24083.0,62.643,62.6803,62.6355,62.6505,24083.0
2015-11-18 15:00:00,83.92,83.93,83.84,83.9,15011.0,62.6505,62.6579,62.5907,62.6355,15011.0
2015-11-18 15:30:00,83.91,83.94,83.89,83.9,18527.0,62.643,62.6654,62.6281,62.6355,18527.0
2015-11-19 09:30:00,83.94,83.98,83.89,83.97,14427.0,62.6654,62.6953,62.6281,62.6878,14427.0
2015-11-19 10:00:00,83.89,84.0,83.89,84.0,13498.0,62.6281,62.7102,62.6281,62.7102,13498.0
2015-11-19 10:30:00,84.0,84.05,83.94,84.05,6037.0,62.7102,62.7475,62.6654,62.7475,6037.0
2015-11-19 11:00:00,84.05,84.08,84.01,84.06,15045.0,62.7475,62.7699,62.7177,62.755,15045.0
2015-11-19 11:30:00,84.04,84.08,83.98,84.04,58657.0,62.7401,62.7699,62.6953,62.7401,58657.0
2015-11-19 12:00:00,84.03,84.07,83.99,84.03,8060.0,62.7326,62.7625,62.7027,62.7326,8060.0
2015-11-19 12:30:00,84.04,84.06,83.97,83.97,9098.0,62.7401,62.755,62.6878,62.6878,9098.0
2015-11-19 13:00:00,84.03,84.03,83.95,83.95,12577.0,62.7326,62.7326,62.6729,62.6729,12577.0
2015-11-19 13:30:00,83.99,84.03,83.95,83.96,28792.0,62.7027,62.7326,62.6729,62.6803,28792.0
2015-11-19 14:00:00,83.98,84.03,83.95,84.03,30639.0,62.6953,62.7326,62.6729,62.7326,30639.0
2015-11-19 14:30:00,83.99,84.04,83.97,84.01,20618.0,62.7027,62.7401,62.6878,62.7177,20618.0
2015-11-19 15:00:00,84.0,84.03,83.96,84.03,22020.0,62.7102,62.7326,62.6803,62.7326,22020.0
2015-11-19 15:30:00,83.98,84.05,83.97,84.01,38382.0,62.6953,62.7475,62.6878,62.7177,38382.0
2015-11-20 09:30:00,84.09,84.13,84.0,84.12,19008.0,62.7774,62.8072,62.7102,62.7998,19008.0
2015-11-20 10:00:00,84.05,84.1,84.04,84.04,16064.0,62.7475,62.7848,62.7401,62.7401,16064.0
2015-11-20 10:30:00,84.06,84.09,84.04,84.08,17821.0,62.755,62.7774,62.7401,62.7699,17821.0
2015-11-20 11:00:00,84.08,84.09,84.05,84.07,36192.0,62.7699,62.7774,62.7475,62.7625,36192.0
2015-11-20 11:30:00,84.09,84.1,84.05,84.07,11073.0,62.7774,62.7848,62.7475,62.7625,11073.0
2015-11-20 12:00:00,84.05,84.09,84.05,84.09,11396.0,62.7475,62.7774,62.7475,62.7774,11396.0
2015-11-20 12:30:00,84.07,84.08,84.01,84.04,17525.0,62.7625,62.7699,62.7177,62.7401,17525.0
2015-11-20 13:00:00,84.03,84.04,83.93,83.97,156645.0,62.7326,62.7401,62.6579,62.6878,156645.0
2015-11-20 13:30:00,83.97,84.0,83.93,83.96,33126.0,62.6878,62.7102,62.6579,62.6803,33126.0
2015-11-20 14:00:00,83.94,83.99,83.93,83.99,25298.0,62.6654,62.7027,62.6579,62.7027,25298.0
2015-11-20 14:30:00,83.94,83.99,83.94,83.96,46521.0,62.6654,62.7027,62.6654,62.6803,46521.0
2015-11-20 15:00:00,83.96,83.98,83.93,83.96,27430.0,62.6803,62.6953,62.6579,62.6803,27430.0
2015-11-20 15:30:00,83.95,83.99,83.95,83.99,21855.0,62.6729,62.7027,62.6729,62.7027,21855.0
2015-11-23 09:30:00,83.96,83.98,83.91,83.97,39863.0,62.6803,62.6953,62.643,62.6878,39863.0
2015-11-23 10:00:00,83.98,83.98,83.91,83.93,7988.0,62.6953,62.6953,62.643,62.6579,7988.0
2015-11-23 10:30:00,83.94,83.98,83.92,83.98,5595.0,62.6654,62.6953,62.6505,62.6953,5595.0
2015-11-23 11:00:00,83.95,84.02,83.95,83.98,19515.0,62.6729,62.7251,62.6729,62.6953,19515.0
2015-11-23 11:30:00,83.98,84.0,83.94,83.94,16066.0,62.6953,62.7102,62.6654,62.6654,16066.0
2015-11-23 12:00:00,83.95,83.98,83.95,83.98,6103.0,62.6729,62.6953,62.6729,62.6953,6103.0
2015-11-23 12:30:00,83.98,84.02,83.95,84.02,12442.0,62.6953,62.7251,62.6729,62.7251,12442.0
2015-11-23 13:00:00,84.02,84.05,83.99,84.01,10271.0,62.7251,62.7475,62.7027,62.7177,10271.0
2015-11-23 13:30:00,84.06,84.08,84.01,84.06,15721.0,62.755,62.7699,62.7177,62.755,15721.0
2015-11-23 14:00:00,84.06,84.1,84.05,84.08,43503.0,62.755,62.7848,62.7475,62.7699,43503.0
2015-11-23 14:30:00,84.07,84.1,84.05,84.08,30722.0,62.7625,62.7848,62.7475,62.7699,30722.0
2015-11-23 15:00:00,84.07,84.09,84.04,84.08,25172.0,62.7625,62.7774,62.7401,62.7699,25172.0
2015-11-23 15:30:00,84.05,84.08,84.04,84.04,35204.0,62.7475,62.7699,62.7401,62.7401,35204.0
2015-11-24 09:30:00,84.09,84.15,84.05,84.11,19256.0,62.7774,62.8222,62.7475,62.7923,19256.0
2015-11-24 10:00:00,84.14,84.15,84.07,84.15,9960.0,62.8147,62.8222,62.7625,62.8222,9960.0
2015-11-24 10:30:00,84.16,84.21,84.12,84.19,11163.0,62.8296,62.867,62.7998,62.852,11163.0
2015-11-24 11:00:00,84.17,84.19,84.13,84.16,8336.0,62.8371,62.852,62.8072,62.8296,8336.0
2015-11-24 11:30:00,84.15,84.17,84.11,84.16,17320.0,62.8222,62.8371,62.7923,62.8296,17320.0
2015-11-24 12:00:00,84.16,84.18,84.15,84.17,24500.0,62.8296,62.8446,62.8222,62.8371,24500.0
2015-11-24 12:30:00,84.15,84.17,84.12,84.15,33784.0,62.8222,62.8371,62.7998,62.8222,33784.0
2015-11-24 13:00:00,84.17,84.17,84.09,84.13,24945.0,62.8371,62.8371,62.7774,62.8072,24945.0
2015-11-24 13:30:00,84.12,84.13,84.05,84.12,12030.0,62.7998,62.8072,62.7475,62.7998,12030.0
2015-11-24 14:00:00,84.13,84.18,84.08,84.17,38636.0,62.8072,62.8446,62.7699,62.8371,38636.0
2015-11-24 14:30:00,84.18,84.19,84.1,84.13,21791.0,62.8446,62.852,62.7848,62.8072,21791.0
2015-11-24 15:00:00,84.1,84.16,84.1,84.14,22134.0,62.7848,62.8296,62.7848,62.8147,22134.0
2015-11-24 15:30:00,84.13,84.16,84.1,84.12,35731.0,62.8072,62.8296,62.7848,62.7998,35731.0
2015-11-25 09:30:00,84.16,84.18,84.11,84.18,21900.0,62.8296,62.8446,62.7923,62.8446,21900.0
2015-11-25 10:00:00,84.17,84.18,84.1,84.1,19448.0,62.8371,62.8446,62.7848,62.7848,19448.0
2015-11-25 10:30:00,84.13,84.13,84.1,84.12,7615.0,62.8072,62.8072,62.7848,62.7998,7615.0
2015-11-25 11:00:00,84.11,84.14,84.07,84.08,15382.0,62.7923,62.8147,62.7625,62.7699,15382.0
2015-11-25 11:30:00,84.08,84.2,84.08,84.17,22635.0,62.7699,62.8595,62.7699,62.8371,22635.0
2015-11-25 12:00:00,84.19,84.21,84.15,84.19,5883.0,62.852,62.867,62.8222,62.852,5883.0
2015-11-25 12:30:00,84.2,84.21,84.16,84.18,8785.0,62.8595,62.867,62.8296,62.8446,8785.0
2015-11-25 13:00:00,84.18,84.23,84.16,84.2,19733.0,62.8446,62.8819,62.8296,62.8595,19733.0
2015-11-25 13:30:00,84.2,84.2,84.18,84.19,17718.0,62.8595,62.8595,62.8446,62.852,17718.0
2015-11-25 14:00:00,84.19,84.19,84.13,84.13,50958.0,62.852,62.852,62.8072,62.8072,50958.0
2015-11-25 14:30:00,84.15,84.19,84.12,84.18,8036.0,62.8222,62.852,62.7998,62.8446,8036.0
2015-11-25 15:00:00,84.16,84.17,84.14,84.17,31919.0,62.8296,62.8371,62.8147,62.8371,31919.0
2015-11-25 15:30:00,84.17,84.17,84.13,84.14,21027.0,62.8371,62.8371,62.8072,62.8147,21027.0
2015-11-27 09:30:00,84.18,84.29,84.18,84.25,21902.0,62.8446,62.9267,62.8446,62.8968,21902.0
2015-11-27 10:00:00,84.29,84.29,84.22,84.26,25818.0,62.9267,62.9267,62.8744,62.9043,25818.0
2015-11-27 10:30:00,84.26,84.29,84.23,84.24,22699.0,62.9043,62.9267,62.8819,62.8894,22699.0
2015-11-27 11:00:00,84.24,84.28,84.2,84.26,25964.0,62.8894,62.9192,62.8595,62.9043,25964.0
2015-11-27 11:30:00,84.27,84.28,84.22,84.25,22200.0,62.9118,62.9192,62.8744,62.8968,22200.0
2015-11-27 12:00:00,84.22,84.25,84.2,84.21,18071.0,62.8744,62.8968,62.8595,62.867,18071.0
2015-11-27 12:30:00,84.22,84.24,84.2,84.22,46235.0,62.8744,62.8894,62.8595,62.8744,46235.0
2015-11-30 09:30:00,84.21,84.28,84.17,84.22,29455.0,62.867,62.9192,62.8371,62.8744,29455.0
2015-11-30 10:00:00,84.24,84.26,84.21,84.21,22807.0,62.8894,62.9043,62.867,62.867,22807.0
2015-11-30 10:30:00,84.23,84.23,84.17,84.22,49693.0,62.8819,62.8819,62.8371,62.8744,49693.0
2015-11-30 11:00:00,84.19,84.23,84.17,84.19,8521.0,62.852,62.8819,62.8371,62.852,8521.0
2015-11-30 11:30:00,84.19,84.25,84.19,84.22,13839.0,62.852,62.8968,62.852,62.8744,13839.0
2015-11-30 12:00:00,84.22,84.25,84.19,84.22,18814.0,62.8744,62.8968,62.852,62.8744,18814.0
2015-11-30 12:30:00,84.22,84.23,84.2,84.22,10633.0,62.8744,62.8819,62.8595,62.8744,10633.0
2015-11-30 13:00:00,84.22,84.23,84.2,84.21,16710.0,62.8744,62.8819,62.8595,62.867,16710.0
2015-11-30 13:30:00,84.21,84.22,84.2,84.21,12179.0,62.867,62.8744,62.8595,62.867,12179.0
2015-11-30 14:00:00,84.21,84.22,84.18,84.21,17706.0,62.867,62.8744,62.8446,62.867,17706.0
2015-11-30 14:30:00,84.22,84.22,84.19,84.22,26450.0,62.8744,62.8744,62.852,62.8744,26450.0
2015-11-30 15:00:00,84.21,84.24,84.19,84.2,22593.0,62.867,62.8894,62.852,62.8595,22593.0
2015-11-30 15:30:00,84.22,84.26,84.19,84.24,30978.0,62.8744,62.9043,62.852,62.8894,30978.0
2015-12-01 09:30:00,84.09,84.18,84.01,84.1,28647.0,62.9121,62.9794,62.8523,62.9196,28647.0
2015-12-01 10:00:00,84.11,84.34,84.11,84.26,19341.0,62.9271,63.0992,62.9271,63.0393,19341.0
2015-12-01 10:30:00,84.26,84.29,84.23,84.24,39910.0,63.0393,63.0617,63.0169,63.0243,39910.0
2015-12-01 11:00:00,84.28,84.36,84.27,84.33,9142.0,63.0543,63.1141,63.0468,63.0917,9142.0
2015-12-01 11:30:00,84.33,84.38,84.31,84.31,15560.0,63.0917,63.1291,63.0767,63.0767,15560.0
2015-12-01 12:00:00,84.35,84.38,84.32,84.38,9800.0,63.1066,63.1291,63.0842,63.1291,9800.0
2015-12-01 12:30:00,84.39,84.42,84.32,84.35,31342.0,63.1366,63.159,63.0842,63.1066,31342.0
2015-12-01 13:00:00,84.39,84.4,84.33,84.37,30321.0,63.1366,63.144,63.0917,63.1216,30321.0
2015-12-01 13:30:00,84.38,84.4,84.35,84.39,11865.0,63.1291,63.144,63.1066,63.1366,11865.0
2015-12-01 14:00:00,84.38,84.42,84.36,84.36,23031.0,63.1291,63.159,63.1141,63.1141,23031.0
2015-12-01 14:30:00,84.38,84.41,84.31,84.31,23845.0,63.1291,63.1515,63.0767,63.0767,23845.0
2015-12-01 15:00:00,84.36,84.42,84.35,84.37,40856.0,63.1141,63.159,63.1066,63.1216,40856.0
2015-12-01 15:30:00,84.4,84.42,84.37,84.39,30745.0,63.144,63.159,63.1216,63.1366,30745.0
2015-12-02 09:30:00,84.27,84.27,84.18,84.2,16198.0,63.0468,63.0468,62.9794,62.9944,16198.0
2015-12-02 10:00:00,84.22,84.22,84.17,84.18,35508.0,63.0094,63.0094,62.972,62.9794,35508.0
2015-12-02 10:30:00,84.18,84.26,84.17,84.26,23155.0,62.9794,63.0393,62.972,63.0393,23155.0
2015-12-02 11:00:00,84.25,84.27,84.21,84.23,13511.0,63.0318,63.0468,63.0019,63.0169,13511.0
2015-12-02 11:30:00,84.25,84.25,84.2,84.21,22438.0,63.0318,63.0318,62.9944,63.0019,22438.0
2015-12-02 12:00:00,84.22,84.25,84.17,84.2,25948.0,63.0094,63.0318,62.972,62.9944,25948.0
2015-12-02 12:30:00,84.21,84.21,84.12,84.17,32036.0,63.0019,63.0019,62.9346,62.972,32036.0
2015-12-02 13:00:00,84.16,84.19,84.12,84.19,24010.0,62.9645,62.9869,62.9346,62.9869,24010.0
2015-12-02 13:30:00,84.17,84.19,84.14,84.15,15863.0,62.972,62.9869,62.9495,62.957,15863.0
2015-12-02 14:00:00,84.16,84.25,84.15,84.25,45182.0,62.9645,63.0318,62.957,63.0318,45182.0
2015-12-02 14:30:00,84.22,84.29,84.2,84.24,27736.0,63.0094,63.0617,62.9944,63.0243,27736.0
2015-12-02 15:00:00,84.27,84.27,84.17,84.23,25321.0,63.0468,63.0468,62.972,63.0169,25321.0
2015-12-02 15:30:00,84.25,84.25,84.2,84.23,34693.0,63.0318,63.0318,62.9944,63.0169,34693.0
2015-12-03 09:30:00,83.92,83.95,83.7,83.73,18812.0,62.7849,62.8074,62.6203,62.6428,18812.0
2015-12-03 10:00:00,83.74,83.84,83.73,83.84,9675.0,62.6503,62.7251,62.6428,62.7251,9675.0
2015-12-03 10:30:00,83.79,83.86,83.75,83.77,31329.0,62.6877,62.74,62.6577,62.6727,31329.0
2015-12-03 11:00:00,83.77,83.77,83.61,83.65,14251.0,62.6727,62.6727,62.553,62.5829,14251.0
2015-12-03 11:30:00,83.64,83.66,83.59,83.64,20599.0,62.5754,62.5904,62.538,62.5754,20599.0
2015-12-03 12:00:00,83.62,83.64,83.56,83.58,10478.0,62.5605,62.5754,62.5156,62.5306,10478.0
2015-12-03 12:30:00,83.55,83.62,83.55,83.62,34414.0,62.5081,62.5605,62.5081,62.5605,34414.0
2015-12-03 13:00:00,83.61,83.62,83.5,83.5,28811.0,62.553,62.5605,62.4707,62.4707,28811.0
2015-12-03 13:30:00,83.51,83.53,83.39,83.42,17969.0,62.4782,62.4931,62.3884,62.4109,17969.0
2015-12-03 14:00:00,83.42,83.52,83.37,83.42,24872.0,62.4109,62.4857,62.3734,62.4109,24872.0
2015-12-03 14:30:00,83.45,83.52,83.4,83.44,26763.0,62.4333,62.4857,62.3959,62.4258,26763.0
2015-12-03 15:00:00,83.49,83.55,83.47,83.53,25254.0,62.4632,62.5081,62.4483,62.4931,25254.0
2015-12-03 15:30:00,83.52,83.57,83.51,83.56,30089.0,62.4857,62.5231,62.4782,62.5156,30089.0
2015-12-04 09:30:00,83.69,83.74,83.61,83.69,52532.0,62.6129,62.6503,62.553,62.6129,52532.0
2015-12-04 10:00:00,83.71,83.78,83.65,83.71,15033.0,62.6278,62.6802,62.5829,62.6278,15033.0
2015-12-04 10:30:00,83.71,83.71,83.59,83.61,11886.0,62.6278,62.6278,62.538,62.553,11886.0
2015-12-04 11:00:00,83.61,83.69,83.59,83.66,49779.0,62.553,62.6129,62.538,62.5904,49779.0
2015-12-04 11:30:00,83.67,83.83,83.67,83.83,17216.0,62.5979,62.7176,62.5979,62.7176,17216.0
2015-12-04 12:00:00,83.82,83.82,83.7,83.74,27085.0,62.7101,62.7101,62.6203,62.6503,27085.0
2015-12-04 12:30:00,83.73,83.82,83.73,83.8,19946.0,62.6428,62.7101,62.6428,62.6951,19946.0
2015-12-04 13:00:00,83.71,83.86,83.71,83.79,53687.0,62.6278,62.74,62.6278,62.6877,53687.0
2015-12-04 13:30:00,83.79,83.86,83.74,83.81,69732.0,62.6877,62.74,62.6503,62.7026,69732.0
2015-12-04 14:00:00,83.8,83.84,83.75,83.81,49798.0,62.6951,62.7251,62.6577,62.7026,49798.0
2015-12-04 14:30:00,83.8,83.84,83.77,83.78,18488.0,62.6951,62.7251,62.6727,62.6802,18488.0
2015-12-04 15:00:00,83.8,83.81,83.75,83.81,21699.0,62.6951,62.7026,62.6577,62.7026,21699.0
2015-12-04 15:30:00,83.81,83.81,83.76,83.8,26244.0,62.7026,62.7026,62.6652,62.6951,26244.0
2015-12-07 09:30:00,83.77,83.88,83.74,83.88,26210.0,62.6727,62.755,62.6503,62.755,26210.0
2015-12-07 10:00:00,83.84,83.93,83.83,83.88,45995.0,62.7251,62.7924,62.7176,62.755,45995.0
2015-12-07 10:30:00,83.89,83.93,83.87,83.88,8460.0,62.7625,62.7924,62.7475,62.755,8460.0
2015-12-07 11:00:00,83.89,84.01,83.86,83.98,24509.0,62.7625,62.8523,62.74,62.8298,24509.0
2015-12-07 11:30:00,83.99,84.08,83.96,84.03,16309.0,62.8373,62.9046,62.8149,62.8672,16309.0
2015-12-07 12:00:00,84.04,84.05,83.99,84.02,36565.0,62.8747,62.8822,62.8373,62.8597,36565.0
2015-12-07 12:30:00,84.01,84.07,84.0,84.05,16834.0,62.8523,62.8972,62.8448,62.8822,16834.0
2015-12-07 13:00:00,84.02,84.09,84.01,84.08,12115.0,62.8597,62.9121,62.8523,62.9046,12115.0
2015-12-07 13:30:00,84.05,84.08,84.02,84.03,40270.0,62.8822,62.9046,62.8597,62.8672,40270.0
2015-12-07 14:00:00,84.02,84.03,83.92,83.95,57272.0,62.8597,62.8672,62.7849,62.8074,57272.0
2015-12-07 14:30:00,84.01,84.02,83.96,84.0,18680.0,62.8523,62.8597,62.8149,62.8448,18680.0
2015-12-07 15:00:00,84.01,84.02,83.98,84.01,11611.0,62.8523,62.8597,62.8298,62.8523,11611.0
2015-12-07 15:30:00,83.99,84.02,83.94,83.95,62022.0,62.8373,62.8597,62.7999,62.8074,62022.0
2015-12-08 09:30:00,83.99,84.07,83.92,83.97,28885.0,62.8373,62.8972,62.7849,62.8223,28885.0
2015-12-08 10:00:00,83.96,83.98,83.87,83.91,21237.0,62.8149,62.8298,62.7475,62.7774,21237.0
2015-12-08 10:30:00,83.92,83.95,83.87,83.88,8876.0,62.7849,62.8074,62.7475,62.755,8876.0
2015-12-08 11:00:00,83.87,83.98,83.87,83.94,17411.0,62.7475,62.8298,62.7475,62.7999,17411.0
2015-12-08 11:30:00,83.93,84.0,83.93,83.94,17162.0,62.7924,62.8448,62.7924,62.7999,17162.0
2015-12-08 12:00:00,83.97,84.0,83.94,83.96,11751.0,62.8223,62.8448,62.7999,62.8149,11751.0
2015-12-08 12:30:00,83.97,83.98,83.89,83.95,28420.0,62.8223,62.8298,62.7625,62.8074,28420.0
2015-12-08 13:00:00,83.96,84.06,83.92,84.06,30248.0,62.8149,62.8897,62.7849,62.8897,30248.0
2015-12-08 13:30:00,84.02,84.04,83.93,83.98,17628.0,62.8597,62.8747,62.7924,62.8298,17628.0
2015-12-08 14:00:00,83.95,83.98,83.89,83.91,11960.0,62.8074,62.8298,62.7625,62.7774,11960.0
2015-12-08 14:30:00,83.9,83.92,83.86,83.9,27186.0,62.77,62.7849,62.74,62.77,27186.0
2015-12-08 15:00:00,83.91,83.93,83.86,83.91,59107.0,62.7774,62.7924,62.74,62.7774,59107.0
2015-12-08 15:30:00,83.89,83.96,83.88,83.94,32699.0,62.7625,62.8149,62.755,62.7999,32699.0
2015-12-09 09:30:00,83.89,83.89,83.78,83.8,24044.0,62.7625,62.7625,62.6802,62.6951,24044.0
2015-12-09 10:00:00,83.8,83.86,83.76,83.79,11453.0,62.6951,62.74,62.6652,62.6877,11453.0
2015-12-09 10:30:00,83.8,83.8,83.74,83.76,10850.0,62.6951,62.6951,62.6503,62.6652,10850.0
2015-12-09 11:00:00,83.77,83.81,83.73,83.78,15157.0,62.6727,62.7026,62.6428,62.6802,15157.0
2015-12-09 11:30:00,83.75,83.85,83.75,83.83,11245.0,62.6577,62.7326,62.6577,62.7176,11245.0
2015-12-09 12:00:00,83.79,83.85,83.76,83.78,79340.0,62.6877,62.7326,62.6652,62.6802,79340.0
2015-12-09 12:30:00,83.82,83.91,83.8,83.89,106649.0,62.7101,62.7774,62.6951,62.7625,106649.0
2015-12-09 13:00:00,83.86,84.05,83.84,83.96,19508.0,62.74,62.8822,62.7251,62.8149,19508.0
2015-12-09 13:30:00,83.96,84.03,83.89,83.95,24422.0,62.8149,62.8672,62.7625,62.8074,24422.0
2015-12-09 14:00:00,83.96,83.96,83.9,83.94,56989.0,62.8149,62.8149,62.77,62.7999,56989.0
2015-12-09 14:30:00,83.95,83.99,83.92,83.94,29710.0,62.8074,62.8373,62.7849,62.7999,29710.0
2015-12-09 15:00:00,83.94,83.98,83.94,83.95,58690.0,62.7999,62.8298,62.7999,62.8074,58690.0
2015-12-09 15:30:00,83.95,83.96,83.87,83.9,29102.0,62.8074,62.8149,62.7475,62.77,29102.0
2015-12-10 09:30:00,83.9,83.97,83.85,83.9,32756.0,62.77,62.8223,62.7326,62.77,32756.0
2015-12-10 10:00:00,83.87,83.9,83.86,83.86,13967.0,62.7475,62.77,62.74,62.74,13967.0
2015-12-10 10:30:00,83.85,83.87,83.82,83.85,31280.0,62.7326,62.7475,62.7101,62.7326,31280.0
2015-12-10 11:00:00,83.88,83.88,83.78,83.78,13358.0,62.755,62.755,62.6802,62.6802,13358.0
2015-12-10 11:30:00,83.81,83.87,83.8,83.85,18283.0,62.7026,62.7475,62.6951,62.7326,18283.0
2015-12-10 12:00:00,83.86,83.86,83.81,83.82,20681.0,62.74,62.74,62.7026,62.7101,20681.0
2015-12-10 12:30:00,83.81,83.85,83.77,83.81,34376.0,62.7026,62.7326,62.6727,62.7026,34376.0
2015-12-10 13:00:00,83.81,83.83,83.78,83.81,11124.0,62.7026,62.7176,62.6802,62.7026,11124.0
2015-12-10 13:30:00,83.76,83.85,83.76,83.81,43940.0,62.6652,62.7326,62.6652,62.7026,43940.0
2015-12-10 14:00:00,83.82,83.84,83.76,83.79,20184.0,62.7101,62.7251,62.6652,62.6877,20184.0
2015-12-10 14:30:00,83.76,83.79,83.68,83.73,103708.0,62.6652,62.6877,62.6054,62.6428,103708.0
2015-12-10 15:00:00,83.73,83.79,83.69,83.78,25985.0,62.6428,62.6877,62.6129,62.6802,25985.0
2015-12-10 15:30:00,83.76,83.77,83.7,83.73,26012.0,62.6652,62.6727,62.6203,62.6428,26012.0
2015-12-11 09:30:00,83.93,83.99,83.92,83.97,27582.0,62.7924,62.8373,62.7849,62.8223,27582.0
2015-12-11 10:00:00,83.97,84.0,83.9,83.94,8320.0,62.8223,62.8448,62.77,62.7999,8320.0
2015-12-11 10:30:00,83.9,83.99,83.88,83.95,15041.0,62.77,62.8373,62.755,62.8074,15041.0
2015-12-11 11:00:00,83.96,83.99,83.91,83.95,17008.0,62.8149,62.8373,62.7774,62.8074,17008.0
2015-12-11 11:30:00,83.95,84.01,83.94,84.01,39884.0,62.8074,62.8523,62.7999,62.8523,39884.0
2015-12-11 12:00:00,84.01,84.04,83.97,84.02,10235.0,62.8523,62.8747,62.8223,62.8597,10235.0
2015-12-11 12:30:00,84.05,84.07,83.99,84.06,13789.0,62.8822,62.8972,62.8373,62.8897,13789.0
2015-12-11 13:00:00,84.06,84.07,83.95,84.04,113446.0,62.8897,62.8972,62.8074,62.8747,113446.0
2015-12-11 13:30:00,84.07,84.12,84.06,84.12,26155.0,62.8972,62.9346,62.8897,62.9346,26155.0
2015-12-11 14:00:00,84.1,84.13,84.08,84.1,53548.0,62.9196,62.942,62.9046,62.9196,53548.0
2015-12-11 14:30:00,84.09,84.11,84.01,84.05,57090.0,62.9121,62.9271,62.8523,62.8822,57090.0
2015-12-11 15:00:00,84.12,84.2,84.11,84.2,28419.0,62.9346,62.9944,62.9271,62.9944,28419.0
2015-12-11 15:30:00,84.2,84.2,84.14,84.14,28980.0,62.9944,62.9944,62.9495,62.9495,28980.0
2015-12-14 09:30:00,83.96,84.03,83.77,83.81,26344.0,62.8149,62.8672,62.6727,62.7026,26344.0
2015-12-14 10:00:00,83.86,83.87,83.78,83.81,14558.0,62.74,62.7475,62.6802,62.7026,14558.0
2015-12-14 10:30:00,83.84,83.87,83.78,83.87,12237.0,62.7251,62.7475,62.6802,62.7475,12237.0
2015-12-14 11:00:00,83.86,83.91,83.78,83.89,36635.0,62.74,62.7774,62.6802,62.7625,36635.0
2015-12-14 11:30:00,83.89,83.9,83.81,83.82,23142.0,62.7625,62.77,62.7026,62.7101,23142.0
2015-12-14 12:00:00,83.8,83.83,83.71,83.71,56873.0,62.6951,62.7176,62.6278,62.6278,56873.0
2015-12-14 12:30:00,83.7,83.75,83.65,83.68,17154.0,62.6203,62.6577,62.5829,62.6054,17154.0
2015-12-14 13:00:00,83.67,83.7,83.63,83.67,20168.0,62.5979,62.6203,62.568,62.5979,20168.0
2015-12-14 13:30:00,83.67,83.71,83.61,83.7,59784.0,62.5979,62.6278,62.553,62.6203,59784.0
2015-12-14 14:00:00,83.67,83.72,83.63,83.69,14665.0,62.5979,62.6353,62.568,62.6129,14665.0
2015-12-14 14:30:00,83.72,83.72,83.57,83.63,64772.0,62.6353,62.6353,62.5231,62.568,64772.0
2015-12-14 15:00:00,83.61,83.65,83.59,83.64,19689.0,62.553,62.5829,62.538,62.5754,19689.0
2015-12-14 15:30:00,83.6,83.65,83.55,83.6,27468.0,62.5455,62.5829,62.5081,62.5455,27468.0
2015-12-15 09:30:00,83.51,83.52,83.41,83.45,37216.0,62.4782,62.4857,62.4034,62.4333,37216.0
2015-12-15 10:00:00,83.43,83.56,83.42,83.48,40837.0,62.4183,62.5156,62.4109,62.4557,40837.0
2015-12-15 10:30:00,83.45,83.5,83.42,83.43,18847.0,62.4333,62.4707,62.4109,62.4183,18847.0
2015-12-15 11:00:00,83.47,83.52,83.43,83.48,7578.0,62.4483,62.4857,62.4183,62.4557,7578.0
2015-12-15 11:30:00,83.46,83.57,83.46,83.52,53337.0,62.4408,62.5231,62.4408,62.4857,53337.0
2015-12-15 12:00:00,83.52,83.56,83.49,83.5,17797.0,62.4857,62.5156,62.4632,62.4707,17797.0
2015-12-15 12:30:00,83.5,83.55,83.46,83.51,40143.0,62.4707,62.5081,62.4408,62.4782,40143.0
2015-12-15 13:00:00,83.46,83.53,83.46,83.5,24753.0,62.4408,62.4931,62.4408,62.4707,24753.0
2015-12-15 13:30:00,83.49,83.54,83.47,83.52,12680.0,62.4632,62.5006,62.4483,62.4857,12680.0
2015-12-15 14:00:00,83.5,83.54,83.48,83.5,28037.0,62.4707,62.5006,62.4557,62.4707,28037.0
2015-12-15 14:30:00,83.48,83.54,83.48,83.51,36104.0,62.4557,62.5006,62.4557,62.4782,36104.0
2015-12-15 15:00:00,83.54,83.54,83.42,83.46,67780.0,62.5006,62.5006,62.4109,62.4408,67780.0
2015-12-15 15:30:00,83.49,83.52,83.46,83.51,39671.0,62.4632,62.4857,62.4408,62.4782,39671.0
2015-12-16 09:30:00,83.42,83.47,83.35,83.42,54270.0,62.4109,62.4483,62.3585,62.4109,54270.0
2015-12-16 10:00:00,83.41,83.41,83.31,83.32,20453.0,62.4034,62.4034,62.3286,62.336,20453.0
2015-12-16 10:30:00,83.34,83.37,83.3,83.3,7817.0,62.351,62.3734,62.3211,62.3211,7817.0
2015-12-16 11:00:00,83.31,83.32,83.26,83.29,26949.0,62.3286,62.336,62.2911,62.3136,26949.0
2015-12-16 11:30:00,83.28,83.34,83.28,83.29,19463.0,62.3061,62.351,62.3061,62.3136,19463.0
2015-12-16 12:00:00,83.3,83.31,83.24,83.24,41798.0,62.3211,62.3286,62.2762,62.2762,41798.0
2015-12-16 12:30:00,83.27,83.3,83.24,83.28,25470.0,62.2986,62.3211,62.2762,62.3061,25470.0
2015-12-16 13:00:00,83.29,83.29,83.22,83.29,76104.0,62.3136,62.3136,62.2612,62.3136,76104.0
2015-12-16 13:30:00,83.27,83.36,83.26,83.36,34869.0,62.2986,62.366,62.2911,62.366,34869.0
2015-12-16 14:00:00,83.28,83.46,83.12,83.43,41412.0,62.3061,62.4408,62.1864,62.4183,41412.0
2015-12-16 14:30:00,83.44,83.49,83.28,83.37,34498.0,62.4258,62.4632,62.3061,62.3734,34498.0
2015-12-16 15:00:00,83.37,83.39,83.26,83.29,43630.0,62.3734,62.3884,62.2911,62.3136,43630.0
2015-12-16 15:30:00,83.32,83.37,83.23,83.28,36514.0,62.336,62.3734,62.2687,62.3061,36514.0
2015-12-17 09:30:00,83.51,83.52,83.47,83.48,36938.0,62.4782,62.4857,62.4483,62.4557,36938.0
2015-12-17 10:00:00,83.48,83.58,83.48,83.55,11954.0,62.4557,62.5306,62.4557,62.5081,11954.0
2015-12-17 10:30:00,83.54,83.6,83.51,83.57,36325.0,62.5006,62.5455,62.4782,62.5231,36325.0
2015-12-17 11:00:00,83.57,83.63,83.53,83.57,38776.0,62.5231,62.568,62.4931,62.5231,38776.0
2015-12-17 11:30:00,83.56,83.59,83.51,83.53,29644.0,62.5156,62.538,62.4782,62.4931,29644.0
2015-12-17 12:00:00,83.52,83.59,83.52,83.54,9710.0,62.4857,62.538,62.4857,62.5006,9710.0
2015-12-17 12:30:00,83.55,83.59,83.52,83.57,29893.0,62.5081,62.538,62.4857,62.5231,29893.0
2015-12-17 13:00:00,83.53,83.57,83.52,83.55,109224.0,62.4931,62.5231,62.4857,62.5081,109224.0
2015-12-17 13:30:00,83.55,83.6,83.52,83.53,81424.0,62.5081,62.5455,62.4857,62.4931,81424.0
2015-12-17 14:00:00,83.54,83.63,83.54,83.58,39292.0,62.5006,62.568,62.5006,62.5306,39292.0
2015-12-17 14:30:00,83.62,83.63,83.55,83.56,62730.0,62.5605,62.568,62.5081,62.5156,62730.0
2015-12-17 15:00:00,83.57,83.62,83.51,83.58,105894.0,62.5231,62.5605,62.4782,62.5306,105894.0
2015-12-17 15:30:00,83.58,83.59,83.53,83.57,32259.0,62.5306,62.538,62.4931,62.5231,32259.0
2015-12-18 09:30:00,83.68,83.68,83.59,83.61,17714.0,62.6054,62.6054,62.538,62.553,17714.0
2015-12-18 10:00:00,83.64,83.67,83.59,83.65,23774.0,62.5754,62.5979,62.538,62.5829,23774.0
2015-12-18 10:30:00,83.63,83.69,83.63,83.63,16585.0,62.568,62.6129,62.568,62.568,16585.0
2015-12-18 11:00:00,83.63,83.71,83.63,83.7,29236.0,62.568,62.6278,62.568,62.6203,29236.0
2015-12-18 11:30:00,83.67,83.73,83.67,83.72,18709.0,62.5979,62.6428,62.5979,62.6353,18709.0
2015-12-18 12:00:00,83.71,83.76,83.69,83.75,25510.0,62.6278,62.6652,62.6129,62.6577,25510.0
2015-12-18 12:30:00,83.74,83.79,83.72,83.73,17142.0,62.6503,62.6877,62.6353,62.6428,17142.0
2015-12-18 13:00:00,83.72,83.76,83.68,83.71,64148.0,62.6353,62.6652,62.6054,62.6278,64148.0
2015-12-18 13:30:00,83.67,83.73,83.66,83.7,17194.0,62.5979,62.6428,62.5904,62.6203,17194.0
2015-12-18 14:00:00,83.7,83.7,83.58,83.65,53866.0,62.6203,62.6203,62.5306,62.5829,53866.0
2015-12-18 14:30:00,83.64,83.69,83.55,83.58,131673.0,62.5754,62.6129,62.5081,62.5306,131673.0
2015-12-18 15:00:00,83.59,83.71,83.59,83.64,39120.0,62.538,62.6278,62.538,62.5754,39120.0
2015-12-18 15:30:00,83.65,83.7,83.62,83.64,21632.0,62.5829,62.6203,62.5605,62.5754,21632.0
2015-12-21 09:30:00,83.76,83.76,83.58,83.7,24117.0,62.6652,62.6652,62.5306,62.6203,24117.0
2015-12-21 10:00:00,83.69,83.73,83.65,83.7,9860.0,62.6129,62.6428,62.5829,62.6203,9860.0
2015-12-21 10:30:00,83.68,83.7,83.64,83.65,34387.0,62.6054,62.6203,62.5754,62.5829,34387.0
2015-12-21 11:00:00,83.66,83.73,83.64,83.68,181535.0,62.5904,62.6428,62.5754,62.6054,181535.0
2015-12-21 11:30:00,83.73,83.8,83.68,83.74,20388.0,62.6428,62.6951,62.6054,62.6503,20388.0
2015-12-21 12:00:00,83.74,83.75,83.69,83.69,19073.0,62.6503,62.6577,62.6129,62.6129,19073.0
2015-12-21 12:30:00,83.69,83.73,83.64,83.7,600169.0,62.6129,62.6428,62.5754,62.6203,600169.0
2015-12-21 13:00:00,83.7,83.71,83.65,83.7,18839.0,62.6203,62.6278,62.5829,62.6203,18839.0
2015-12-21 13:30:00,83.67,83.71,83.61,83.64,12906.0,62.5979,62.6278,62.553,62.5754,12906.0
2015-12-21 14:00:00,83.66,83.71,83.62,83.68,68925.0,62.5904,62.6278,62.5605,62.6054,68925.0
2015-12-21 14:30:00,83.67,83.72,83.65,83.69,31009.0,62.5979,62.6353,62.5829,62.6129,31009.0
2015-12-21 15:00:00,83.66,83.71,83.64,83.69,61949.0,62.5904,62.6278,62.5754,62.6129,61949.0
2015-12-21 15:30:00,83.68,83.72,83.65,83.7,62438.0,62.6054,62.6353,62.5829,62.6203,62438.0
2015-12-22 09:30:00,83.55,83.7,83.55,83.59,91911.0,62.5081,62.6203,62.5081,62.538,91911.0
2015-12-22 10:00:00,83.6,83.66,83.53,83.56,44008.0,62.5455,62.5904,62.4931,62.5156,44008.0
2015-12-22 10:30:00,83.56,83.58,83.53,83.58,26417.0,62.5156,62.5306,62.4931,62.5306,26417.0
2015-12-22 11:00:00,83.59,83.6,83.54,83.58,41252.0,62.538,62.5455,62.5006,62.5306,41252.0
2015-12-22 11:30:00,83.56,83.6,83.55,83.59,9774.0,62.5156,62.5455,62.5081,62.538,9774.0
2015-12-22 12:00:00,83.56,83.63,83.56,83.6,46504.0,62.5156,62.568,62.5156,62.5455,46504.0
2015-12-22 12:30:00,83.58,83.61,83.55,83.6,10180.0,62.5306,62.553,62.5081,62.5455,10180.0
2015-12-22 13:00:00,83.61,83.61,83.55,83.55,33515.0,62.553,62.553,62.5081,62.5081,33515.0
2015-12-22 13:30:00,83.56,83.59,83.51,83.55,65753.0,62.5156,62.538,62.4782,62.5081,65753.0
2015-12-22 14:00:00,83.54,83.56,83.5,83.54,47775.0,62.5006,62.5156,62.4707,62.5006,47775.0
2015-12-22 14:30:00,83.55,83.58,83.5,83.55,75368.0,62.5081,62.5306,62.4707,62.5081,75368.0
2015-12-22 15:00:00,83.56,83.59,83.5,83.56,43423.0,62.5156,62.538,62.4707,62.5156,43423.0
2015-12-22 15:30:00,83.6,83.61,83.53,83.56,161014.0,62.5455,62.553,62.4931,62.5156,161014.0
2015-12-23 09:30:00,82.96,83.08,82.95,83.05,76613.0,62.3997,62.49,62.3922,62.4674,76613.0
2015-12-23 10:00:00,83.05,83.09,82.97,83.08,60849.0,62.4674,62.4975,62.4073,62.49,60849.0
2015-12-23 10:30:00,83.06,83.06,82.99,83.0,28791.0,62.475,62.475,62.4223,62.4298,28791.0
2015-12-23 11:00:00,82.99,83.04,82.99,83.0,26127.0,62.4223,62.4599,62.4223,62.4298,26127.0
2015-12-23 11:30:00,83.04,83.08,83.0,83.08,44139.0,62.4599,62.49,62.4298,62.49,44139.0
2015-12-23 12:00:00,83.07,83.08,82.98,83.0,25078.0,62.4825,62.49,62.4148,62.4298,25078.0
2015-12-23 12:30:00,83.0,83.07,82.98,83.05,20508.0,62.4298,62.4825,62.4148,62.4674,20508.0
2015-12-23 13:00:00,83.05,83.11,83.03,83.08,63492.0,62.4674,62.5126,62.4524,62.49,63492.0
2015-12-23 13:30:00,83.04,83.09,83.03,83.06,26979.0,62.4599,62.4975,62.4524,62.475,26979.0
2015-12-23 14:00:00,83.06,83.09,83.02,83.04,92581.0,62.475,62.4975,62.4449,62.4599,92581.0
2015-12-23 14:30:00,83.04,83.08,83.0,83.04,66537.0,62.4599,62.49,62.4298,62.4599,66537.0
2015-12-23 15:00:00,83.04,83.08,83.01,83.02,41202.0,62.4599,62.49,62.4373,62.4449,41202.0
2015-12-23 15:30:00,83.06,83.09,83.0,83.09,62863.0,62.475,62.4975,62.4298,62.4975,62863.0
2015-12-24 09:30:00,83.11,83.22,83.09,83.12,26203.0,62.5126,62.5953,62.4975,62.5201,26203.0
2015-12-24 10:00:00,83.12,83.16,83.1,83.15,8565.0,62.5201,62.5502,62.505,62.5427,8565.0
2015-12-24 10:30:00,83.16,83.16,83.12,83.16,14018.0,62.5502,62.5502,62.5201,62.5502,14018.0
2015-12-24 11:00:00,83.15,83.19,83.12,83.17,64574.0,62.5427,62.5727,62.5201,62.5577,64574.0
2015-12-24 11:30:00,83.14,83.2,83.14,83.2,99306.0,62.5351,62.5803,62.5351,62.5803,99306.0
2015-12-24 12:00:00,83.2,83.23,83.17,83.21,48108.0,62.5803,62.6028,62.5577,62.5878,48108.0
2015-12-24 12:30:00,83.2,83.22,83.16,83.17,48312.0,62.5803,62.5953,62.5502,62.5577,48312.0
2015-12-28 09:30:00,83.09,83.15,83.06,83.14,19831.0,62.4975,62.5427,62.475,62.5351,19831.0
2015-12-28 10:00:00,83.13,83.16,83.1,83.12,8661.0,62.5276,62.5502,62.505,62.5201,8661.0
2015-12-28 10:30:00,83.12,83.21,83.12,83.2,12197.0,62.5201,62.5878,62.5201,62.5803,12197.0
2015-12-28 11:00:00,83.2,83.26,83.18,83.24,25890.0,62.5803,62.6254,62.5652,62.6103,25890.0
2015-12-28 11:30:00,83.26,83.3,83.2,83.22,162650.0,62.6254,62.6555,62.5803,62.5953,162650.0
2015-12-28 12:00:00,83.22,83.26,83.2,83.23,59163.0,62.5953,62.6254,62.5803,62.6028,59163.0
2015-12-28 12:30:00,83.24,83.24,83.21,83.23,32603.0,62.6103,62.6103,62.5878,62.6028,32603.0
2015-12-28 13:00:00,83.22,83.28,83.17,83.26,26700.0,62.5953,62.6404,62.5577,62.6254,26700.0
2015-12-28 13:30:00,83.25,83.28,83.17,83.25,35068.0,62.6179,62.6404,62.5577,62.6179,35068.0
2015-12-28 14:00:00,83.2,83.25,83.17,83.22,38122.0,62.5803,62.6179,62.5577,62.5953,38122.0
2015-12-28 14:30:00,83.22,83.26,83.17,83.26,54583.0,62.5953,62.6254,62.5577,62.6254,54583.0
2015-12-28 15:00:00,83.2,83.27,83.17,83.23,53026.0,62.5803,62.6329,62.5577,62.6028,53026.0
2015-12-28 15:30:00,83.21,83.25,83.17,83.23,57874.0,62.5878,62.6179,62.5577,62.6028,57874.0
2015-12-29 09:30:00,83.13,83.17,83.03,83.09,42085.0,62.5276,62.5577,62.4524,62.4975,42085.0
2015-12-29 10:00:00,83.08,83.1,83.0,83.0,28169.0,62.49,62.505,62.4298,62.4298,28169.0
2015-12-29 10:30:00,83.02,83.08,83.02,83.05,21141.0,62.4449,62.49,62.4449,62.4674,21141.0
2015-12-29 11:00:00,83.07,83.08,83.01,83.04,16966.0,62.4825,62.49,62.4373,62.4599,16966.0
2015-12-29 11:30:00,83.04,83.05,83.02,83.03,58271.0,62.4599,62.4674,62.4449,62.4524,58271.0
2015-12-29 12:00:00,83.04,83.05,83.01,83.03,58632.0,62.4599,62.4674,62.4373,62.4524,58632.0
2015-12-29 12:30:00,83.04,83.09,83.02,83.08,75036.0,62.4599,62.4975,62.4449,62.49,75036.0
2015-12-29 13:00:00,83.07,83.07,82.93,82.97,48850.0,62.4825,62.4825,62.3772,62.4073,48850.0
2015-12-29 13:30:00,82.97,82.98,82.91,82.93,46815.0,62.4073,62.4148,62.3621,62.3772,46815.0
2015-12-29 14:00:00,82.95,82.95,82.86,82.88,68617.0,62.3922,62.3922,62.3245,62.3396,68617.0
2015-12-29 14:30:00,82.89,82.93,82.85,82.9,30340.0,62.3471,62.3772,62.317,62.3546,30340.0
2015-12-29 15:00:00,82.89,82.91,82.82,82.88,25796.0,62.3471,62.3621,62.2944,62.3396,25796.0
2015-12-29 15:30:00,82.89,82.9,82.87,82.88,41120.0,62.3471,62.3546,62.332,62.3396,41120.0
2015-12-30 09:30:00,82.92,82.92,82.75,82.81,69706.0,62.3697,62.3697,62.2418,62.2869,69706.0
2015-12-30 10:00:00,82.81,82.91,82.79,82.85,63887.0,62.2869,62.3621,62.2719,62.317,63887.0
2015-12-30 10:30:00,82.85,82.91,82.82,82.85,41984.0,62.317,62.3621,62.2944,62.317,41984.0
2015-12-30 11:00:00,82.84,82.85,82.79,82.83,29523.0,62.3095,62.317,62.2719,62.302,29523.0
2015-12-30 11:30:00,82.83,82.86,82.81,82.85,24746.0,62.302,62.3245,62.2869,62.317,24746.0
2015-12-30 12:00:00,82.85,82.87,82.82,82.82,17862.0,62.317,62.332,62.2944,62.2944,17862.0
2015-12-30 12:30:00,82.84,82.88,82.82,82.85,38242.0,62.3095,62.3396,62.2944,62.317,38242.0
2015-12-30 13:00:00,82.85,82.94,82.76,82.93,12949.0,62.317,62.3847,62.2493,62.3772,12949.0
2015-12-30 13:30:00,82.91,82.98,82.86,82.96,40349.0,62.3621,62.4148,62.3245,62.3997,40349.0
2015-12-30 14:00:00,82.95,82.97,82.89,82.93,35092.0,62.3922,62.4073,62.3471,62.3772,35092.0
2015-12-30 14:30:00,82.94,82.95,82.84,82.92,64133.0,62.3847,62.3922,62.3095,62.3697,64133.0
2015-12-30 15:00:00,82.92,82.92,82.82,82.89,46663.0,62.3697,62.3697,62.2944,62.3471,46663.0
2015-12-30 15:30:00,82.88,82.94,82.85,82.93,35452.0,62.3396,62.3847,62.317,62.3772,35452.0
2015-12-31 09:30:00,83.18,83.18,82.99,83.08,52208.0,62.5652,62.5652,62.4223,62.49,52208.0
2015-12-31 10:00:00,83.1,83.14,83.06,83.06,32382.0,62.505,62.5351,62.475,62.475,32382.0
2015-12-31 10:30:00,83.09,83.11,83.07,83.1,16180.0,62.4975,62.5126,62.4825,62.505,16180.0
2015-12-31 11:00:00,83.09,83.1,83.05,83.05,17577.0,62.4975,62.505,62.4674,62.4674,17577.0
2015-12-31 11:30:00,83.05,83.1,83.05,83.05,26113.0,62.4674,62.505,62.4674,62.4674,26113.0
2015-12-31 12:00:00,83.02,83.07,82.93,82.97,27021.0,62.4449,62.4825,62.3772,62.4073,27021.0
2015-12-31 12:30:00,83.0,83.08,83.0,83.05,70316.0,62.4298,62.49,62.4298,62.4674,70316.0
2015-12-31 13:00:00,83.08,83.14,83.08,83.13,32238.0,62.49,62.5351,62.49,62.5276,32238.0
2015-12-31 13:30:00,83.1,83.19,83.06,83.13,28913.0,62.505,62.5727,62.475,62.5276,28913.0
2015-12-31 14:00:00,83.08,83.16,83.07,83.15,59746.0,62.49,62.5502,62.4825,62.5427,59746.0
2015-12-31 14:30:00,83.09,83.17,83.07,83.11,19255.0,62.4975,62.5577,62.4825,62.5126,19255.0
2015-12-31 15:00:00,83.1,83.14,83.08,83.11,12265.0,62.505,62.5351,62.49,62.5126,12265.0
2015-12-31 15:30:00,83.12,83.13,83.09,83.09,25282.0,62.5201,62.5276,62.4975,62.4975,25282.0
2016-01-04 09:30:00,83.22,83.41,83.19,83.3,77394.0,62.5953,62.7382,62.5727,62.6555,77394.0
2016-01-04 10:00:00,83.3,83.32,83.25,83.28,34488.0,62.6555,62.6705,62.6179,62.6404,34488.0
2016-01-04 10:30:00,83.28,83.31,83.24,83.31,39928.0,62.6404,62.663,62.6103,62.663,39928.0
2016-01-04 11:00:00,83.28,83.35,83.26,83.31,22160.0,62.6404,62.6931,62.6254,62.663,22160.0
2016-01-04 11:30:00,83.36,83.37,83.29,83.35,32798.0,62.7006,62.7081,62.648,62.6931,32798.0
2016-01-04 12:00:00,83.34,83.35,83.28,83.31,27006.0,62.6856,62.6931,62.6404,62.663,27006.0
2016-01-04 12:30:00,83.29,83.36,83.25,83.26,13133.0,62.648,62.7006,62.6179,62.6254,13133.0
2016-01-04 13:00:00,83.25,83.28,83.21,83.25,124045.0,62.6179,62.6404,62.5878,62.6179,124045.0
2016-01-04 13:30:00,83.25,83.27,83.22,83.24,39666.0,62.6179,62.6329,62.5953,62.6103,39666.0
2016-01-04 14:00:00,83.23,83.25,83.2,83.21,74640.0,62.6028,62.6179,62.5803,62.5878,74640.0
2016-01-04 14:30:00,83.2,83.27,83.11,83.12,52955.0,62.5803,62.6329,62.5126,62.5201,52955.0
2016-01-04 15:00:00,83.13,83.21,83.12,83.19,17354.0,62.5276,62.5878,62.5201,62.5727,17354.0
2016-01-04 15:30:00,83.18,83.21,83.16,83.19,59880.0,62.5652,62.5878,62.5502,62.5727,59880.0
2016-01-05 09:30:00,83.16,83.29,83.16,83.29,48757.0,62.5502,62.648,62.5502,62.648,48757.0
2016-01-05 10:00:00,83.29,83.31,83.21,83.3,50780.0,62.648,62.663,62.5878,62.6555,50780.0
2016-01-05 10:30:00,83.29,83.3,83.25,83.27,13464.0,62.648,62.6555,62.6179,62.6329,13464.0
2016-01-05 11:00:00,83.27,83.33,83.25,83.3,37393.0,62.6329,62.678,62.6179,62.6555,37393.0
2016-01-05 11:30:00,83.29,83.36,83.29,83.33,54067.0,62.648,62.7006,62.648,62.678,54067.0
2016-01-05 12:00:00,83.36,83.42,83.33,83.37,52688.0,62.7006,62.7457,62.678,62.7081,52688.0
2016-01-05 12:30:00,83.35,83.39,83.34,83.36,36155.0,62.6931,62.7232,62.6856,62.7006,36155.0
2016-01-05 13:00:00,83.34,83.39,83.33,83.35,33711.0,62.6856,62.7232,62.678,62.6931,33711.0
2016-01-05 13:30:00,83.37,83.39,83.31,83.33,30904.0,62.7081,62.7232,62.663,62.678,30904.0
2016-01-05 14:00:00,83.34,83.38,83.28,83.32,62717.0,62.6856,62.7156,62.6404,62.6705,62717.0
2016-01-05 14:30:00,83.34,83.35,83.28,83.32,45289.0,62.6856,62.6931,62.6404,62.6705,45289.0
2016-01-05 15:00:00,83.3,83.33,83.28,83.3,39127.0,62.6555,62.678,62.6404,62.6555,39127.0
2016-01-05 15:30:00,83.31,83.31,83.27,83.31,66632.0,62.663,62.663,62.6329,62.663,66632.0
2016-01-06 09:30:00,83.48,83.57,83.48,83.56,21365.0,62.7909,62.8586,62.7909,62.851,21365.0
2016-01-06 10:00:00,83.57,83.57,83.45,83.48,39497.0,62.8586,62.8586,62.7683,62.7909,39497.0
2016-01-06 10:30:00,83.48,83.55,83.45,83.54,43000.0,62.7909,62.8435,62.7683,62.836,43000.0
2016-01-06 11:00:00,83.54,83.59,83.45,83.53,17221.0,62.836,62.8736,62.7683,62.8285,17221.0
2016-01-06 11:30:00,83.53,83.58,83.5,83.57,8768.0,62.8285,62.8661,62.8059,62.8586,8768.0
2016-01-06 12:00:00,83.52,83.59,83.52,83.56,31756.0,62.821,62.8736,62.821,62.851,31756.0
2016-01-06 12:30:00,83.55,83.59,83.54,83.56,16963.0,62.8435,62.8736,62.836,62.851,16963.0
2016-01-06 13:00:00,83.56,83.59,83.54,83.55,51129.0,62.851,62.8736,62.836,62.8435,51129.0
2016-01-06 13:30:00,83.55,83.58,83.53,83.56,29811.0,62.8435,62.8661,62.8285,62.851,29811.0
2016-01-06 14:00:00,83.56,83.62,83.5,83.5,57417.0,62.851,62.8962,62.8059,62.8059,57417.0
2016-01-06 14:30:00,83.53,83.64,83.52,83.61,26875.0,62.8285,62.9112,62.821,62.8886,26875.0
2016-01-06 15:00:00,83.6,83.68,83.6,83.63,22451.0,62.8811,62.9413,62.8811,62.9037,22451.0
2016-01-06 15:30:00,83.65,83.67,83.61,83.64,75422.0,62.9187,62.9338,62.8886,62.9112,75422.0
2016-01-07 09:30:00,83.63,83.69,83.57,83.58,27072.0,62.9037,62.9488,62.8586,62.8661,27072.0
2016-01-07 10:00:00,83.58,83.64,83.54,83.58,19502.0,62.8661,62.9112,62.836,62.8661,19502.0
2016-01-07 10:30:00,83.58,83.59,83.46,83.46,18133.0,62.8661,62.8736,62.7758,62.7758,18133.0
2016-01-07 11:00:00,83.46,83.55,83.45,83.54,22269.0,62.7758,62.8435,62.7683,62.836,22269.0
2016-01-07 11:30:00,83.54,83.6,83.48,83.59,36071.0,62.836,62.8811,62.7909,62.8736,36071.0
2016-01-07 12:00:00,83.6,83.61,83.56,83.61,86007.0,62.8811,62.8886,62.851,62.8886,86007.0
2016-01-07 12:30:00,83.6,83.62,83.55,83.62,12487.0,62.8811,62.8962,62.8435,62.8962,12487.0
2016-01-07 13:00:00,83.61,83.69,83.58,83.65,17336.0,62.8886,62.9488,62.8661,62.9187,17336.0
2016-01-07 13:30:00,83.64,83.75,83.64,83.66,59617.0,62.9112,62.994,62.9112,62.9263,59617.0
2016-01-07 14:00:00,83.66,83.74,83.66,83.73,26009.0,62.9263,62.9864,62.9263,62.9789,26009.0
2016-01-07 14:30:00,83.73,83.75,83.66,83.74,26251.0,62.9789,62.994,62.9263,62.9864,26251.0
2016-01-07 15:00:00,83.72,83.77,83.7,83.75,63997.0,62.9714,63.009,62.9563,62.994,63997.0
2016-01-07 15:30:00,83.77,83.77,83.7,83.74,99764.0,63.009,63.009,62.9563,62.9864,99764.0
2016-01-08 09:30:00,83.79,83.8,83.71,83.76,40447.0,63.024,63.0316,62.9639,63.0015,40447.0
2016-01-08 10:00:00,83.78,83.9,83.78,83.85,32658.0,63.0165,63.1068,63.0165,63.0692,32658.0
2016-01-08 10:30:00,83.82,83.87,83.8,83.86,28788.0,63.0466,63.0842,63.0316,63.0767,28788.0
2016-01-08 11:00:00,83.84,83.94,83.81,83.93,11909.0,63.0616,63.1369,63.0391,63.1293,11909.0
2016-01-08 11:30:00,83.95,83.99,83.85,83.88,67897.0,63.1444,63.1745,63.0692,63.0917,67897.0
2016-01-08 12:00:00,83.85,83.91,83.78,83.78,26574.0,63.0692,63.1143,63.0165,63.0165,26574.0
2016-01-08 12:30:00,83.82,83.88,83.79,83.85,59121.0,63.0466,63.0917,63.024,63.0692,59121.0
2016-01-08 13:00:00,83.81,83.87,83.81,83.81,14135.0,63.0391,63.0842,63.0391,63.0391,14135.0
2016-01-08 13:30:00,83.84,83.92,83.82,83.9,84327.0,63.0616,63.1218,63.0466,63.1068,84327.0
2016-01-08 14:00:00,83.88,83.94,83.86,83.93,24927.0,63.0917,63.1369,63.0767,63.1293,24927.0
2016-01-08 14:30:00,83.92,83.97,83.88,83.96,64117.0,63.1218,63.1594,63.0917,63.1519,64117.0
2016-01-08 15:00:00,83.95,84.01,83.9,83.99,70512.0,63.1444,63.1895,63.1068,63.1745,70512.0
2016-01-08 15:30:00,83.98,84.04,83.98,84.03,56078.0,63.1669,63.2121,63.1669,63.2046,56078.0
2016-01-11 09:30:00,83.72,83.81,83.59,83.79,27623.0,62.9714,63.0391,62.8736,63.024,27623.0
2016-01-11 10:00:00,83.8,83.82,83.74,83.76,22226.0,63.0316,63.0466,62.9864,63.0015,22226.0
2016-01-11 10:30:00,83.73,83.8,83.7,83.8,14358.0,62.9789,63.0316,62.9563,63.0316,14358.0
2016-01-11 11:00:00,83.82,83.85,83.77,83.83,19181.0,63.0466,63.0692,63.009,63.0541,19181.0
2016-01-11 11:30:00,83.81,83.87,83.77,83.83,13105.0,63.0391,63.0842,63.009,63.0541,13105.0
2016-01-11 12:00:00,83.83,83.89,83.78,83.86,22297.0,63.0541,63.0993,63.0165,63.0767,22297.0
2016-01-11 12:30:00,83.89,83.9,83.82,83.84,82413.0,63.0993,63.1068,63.0466,63.0616,82413.0
2016-01-11 13:00:00,83.83,83.88,83.79,83.86,27642.0,63.0541,63.0917,63.024,63.0767,27642.0
2016-01-11 13:30:00,83.89,83.92,83.86,83.88,38893.0,63.0993,63.1218,63.0767,63.0917,38893.0
2016-01-11 14:00:00,83.88,83.89,83.78,83.78,49692.0,63.0917,63.0993,63.0165,63.0165,49692.0
2016-01-11 14:30:00,83.77,83.84,83.77,83.81,75748.0,63.009,63.0616,63.009,63.0391,75748.0
2016-01-11 15:00:00,83.82,83.86,83.79,83.81,42195.0,63.0466,63.0767,63.024,63.0391,42195.0
2016-01-11 15:30:00,83.81,83.82,83.75,83.79,83031.0,63.0391,63.0466,62.994,63.024,83031.0
2016-01-12 09:30:00,83.73,83.77,83.65,83.69,29036.0,62.9789,63.009,62.9187,62.9488,29036.0
2016-01-12 10:00:00,83.71,83.79,83.67,83.79,12526.0,62.9639,63.024,62.9338,63.024,12526.0
2016-01-12 10:30:00,83.81,83.87,83.76,83.81,18876.0,63.0391,63.0842,63.0015,63.0391,18876.0
2016-01-12 11:00:00,83.82,83.91,83.81,83.9,12549.0,63.0466,63.1143,63.0391,63.1068,12549.0
2016-01-12 11:30:00,83.9,83.98,83.89,83.89,32302.0,63.1068,63.1669,63.0993,63.0993,32302.0
2016-01-12 12:00:00,83.9,83.96,83.86,83.93,13267.0,63.1068,63.1519,63.0767,63.1293,13267.0
2016-01-12 12:30:00,83.96,84.03,83.9,83.91,35925.0,63.1519,63.2046,63.1068,63.1143,35925.0
2016-01-12 13:00:00,83.9,83.99,83.9,83.94,19543.0,63.1068,63.1745,63.1068,63.1369,19543.0
2016-01-12 13:30:00,83.96,84.05,83.94,84.05,38407.0,63.1519,63.2196,63.1369,63.2196,38407.0
2016-01-12 14:00:00,84.05,84.13,84.02,84.06,31301.0,63.2196,63.2798,63.197,63.2271,31301.0
2016-01-12 14:30:00,84.07,84.08,83.99,84.0,27534.0,63.2346,63.2422,63.1745,63.182,27534.0
2016-01-12 15:00:00,83.99,84.06,83.91,83.97,88330.0,63.1745,63.2271,63.1143,63.1594,88330.0
2016-01-12 15:30:00,83.97,84.0,83.87,83.92,47760.0,63.1594,63.182,63.0842,63.1218,47760.0
2016-01-13 09:30:00,84.0,84.44,83.9,83.9,27269.0,63.182,63.5129,63.1068,63.1068,27269.0
2016-01-13 10:00:00,83.91,83.97,83.88,83.94,19522.0,63.1143,63.1594,63.0917,63.1369,19522.0
2016-01-13 10:30:00,83.96,84.03,83.95,83.98,17215.0,63.1519,63.2046,63.1444,63.1669,17215.0
2016-01-13 11:00:00,83.98,84.02,83.94,84.01,22915.0,63.1669,63.197,63.1369,63.1895,22915.0
2016-01-13 11:30:00,84.02,84.1,84.0,84.1,9587.0,63.197,63.2572,63.182,63.2572,9587.0
2016-01-13 12:00:00,84.08,84.1,83.98,84.03,19471.0,63.2422,63.2572,63.1669,63.2046,19471.0
2016-01-13 12:30:00,84.01,84.07,84.0,84.06,19491.0,63.1895,63.2346,63.182,63.2271,19491.0
2016-01-13 13:00:00,84.08,84.12,84.05,84.07,23841.0,63.2422,63.2723,63.2196,63.2346,23841.0
2016-01-13 13:30:00,84.08,84.14,84.05,84.14,23854.0,63.2422,63.2873,63.2196,63.2873,23854.0
2016-01-13 14:00:00,84.14,84.21,84.1,84.2,105952.0,63.2873,63.3399,63.2572,63.3324,105952.0
2016-01-13 14:30:00,84.2,84.3,84.15,84.17,42547.0,63.3324,63.4076,63.2948,63.3099,42547.0
2016-01-13 15:00:00,84.15,84.17,84.06,84.17,56010.0,63.2948,63.3099,63.2271,63.3099,56010.0
2016-01-13 15:30:00,84.15,84.2,84.15,84.15,58465.0,63.2948,63.3324,63.2948,63.2948,58465.0
2016-01-14 09:30:00,84.04,84.2,84.02,84.17,41677.0,63.2121,63.3324,63.197,63.3099,41677.0
2016-01-14 10:00:00,84.17,84.19,84.06,84.07,12306.0,63.3099,63.3249,63.2271,63.2346,12306.0
2016-01-14 10:30:00,84.05,84.08,84.01,84.04,28231.0,63.2196,63.2422,63.1895,63.2121,28231.0
2016-01-14 11:00:00,84.07,84.12,84.02,84.11,14736.0,63.2346,63.2723,63.197,63.2647,14736.0
2016-01-14 11:30:00,84.06,84.1,84.03,84.05,17828.0,63.2271,63.2572,63.2046,63.2196,17828.0
2016-01-14 12:00:00,84.05,84.07,84.0,84.02,23488.0,63.2196,63.2346,63.182,63.197,23488.0
2016-01-14 12:30:00,84.02,84.03,83.95,83.96,34321.0,63.197,63.2046,63.1444,63.1519,34321.0
2016-01-14 13:00:00,84.02,84.02,83.9,83.93,43518.0,63.197,63.197,63.1068,63.1293,43518.0
2016-01-14 13:30:00,83.93,83.98,83.91,83.94,26578.0,63.1293,63.1669,63.1143,63.1369,26578.0
2016-01-14 14:00:00,83.97,84.03,83.93,84.02,68006.0,63.1594,63.2046,63.1293,63.197,68006.0
2016-01-14 14:30:00,84.01,84.09,83.99,84.06,32901.0,63.1895,63.2497,63.1745,63.2271,32901.0
2016-01-14 15:00:00,84.04,84.06,84.0,84.05,40051.0,63.2121,63.2271,63.182,63.2196,40051.0
2016-01-14 15:30:00,84.07,84.09,84.03,84.03,62240.0,63.2346,63.2497,63.2046,63.2046,62240.0
2016-01-15 09:30:00,84.36,84.43,84.19,84.33,95732.0,63.4528,63.5054,63.3249,63.4302,95732.0
2016-01-15 10:00:00,84.3,84.37,84.17,84.19,23115.0,63.4076,63.4603,63.3099,63.3249,23115.0
2016-01-15 10:30:00,84.19,84.3,84.14,84.25,19238.0,63.3249,63.4076,63.2873,63.37,19238.0
2016-01-15 11:00:00,84.23,84.3,84.2,84.2,57975.0,63.355,63.4076,63.3324,63.3324,57975.0
2016-01-15 11:30:00,84.22,84.29,84.17,84.24,38204.0,63.3475,63.4001,63.3099,63.3625,38204.0
2016-01-15 12:00:00,84.23,84.37,84.19,84.34,248640.0,63.355,63.4603,63.3249,63.4377,248640.0
2016-01-15 12:30:00,84.35,84.38,84.26,84.29,38529.0,63.4453,63.4678,63.3776,63.4001,38529.0
2016-01-15 13:00:00,84.28,84.33,84.18,84.21,37008.0,63.3926,63.4302,63.3174,63.3399,37008.0
2016-01-15 13:30:00,84.18,84.23,84.13,84.17,45580.0,63.3174,63.355,63.2798,63.3099,45580.0
2016-01-15 14:00:00,84.16,84.28,84.14,84.26,80115.0,63.3023,63.3926,63.2873,63.3776,80115.0
2016-01-15 14:30:00,84.24,84.27,84.2,84.2,38993.0,63.3625,63.3851,63.3324,63.3324,38993.0
2016-01-15 15:00:00,84.23,84.25,84.18,84.24,34981.0,63.355,63.37,63.3174,63.3625,34981.0
2016-01-15 15:30:00,84.24,84.25,84.19,84.19,55549.0,63.3625,63.37,63.3249,63.3249,55549.0
2016-01-19 09:30:00,84.04,84.13,84.01,84.07,52068.0,63.2121,63.2798,63.1895,63.2346,52068.0
2016-01-19 10:00:00,84.08,84.09,83.97,83.97,21039.0,63.2422,63.2497,63.1594,63.1594,21039.0
2016-01-19 10:30:00,83.97,84.03,83.94,84.02,16177.0,63.1594,63.2046,63.1369,63.197,16177.0
2016-01-19 11:00:00,84.01,84.04,83.97,84.03,15590.0,63.1895,63.2121,63.1594,63.2046,15590.0
2016-01-19 11:30:00,84.02,84.04,83.97,84.02,40091.0,63.197,63.2121,63.1594,63.197,40091.0
2016-01-19 12:00:00,84.03,84.13,84.02,84.1,38246.0,63.2046,63.2798,63.197,63.2572,38246.0
2016-01-19 12:30:00,84.1,84.12,84.04,84.1,148033.0,63.2572,63.2723,63.2121,63.2572,148033.0
2016-01-19 13:00:00,84.1,84.1,84.02,84.03,15016.0,63.2572,63.2572,63.197,63.2046,15016.0
2016-01-19 13:30:00,84.04,84.11,84.04,84.11,17404.0,63.2121,63.2647,63.2121,63.2647,17404.0
2016-01-19 14:00:00,84.1,84.14,84.0,84.01,30014.0,63.2572,63.2873,63.182,63.1895,30014.0
2016-01-19 14:30:00,84.1,84.13,84.01,84.05,79849.0,63.2572,63.2798,63.1895,63.2196,79849.0
2016-01-19 15:00:00,84.06,84.09,84.0,84.01,44007.0,63.2271,63.2497,63.182,63.1895,44007.0
2016-01-19 15:30:00,84.0,84.03,83.96,83.97,88838.0,63.182,63.2046,63.1519,63.1594,88838.0
2016-01-20 09:30:00,84.37,84.39,84.21,84.38,93652.0,63.4603,63.4753,63.3399,63.4678,93652.0
2016-01-20 10:00:00,84.38,84.41,84.27,84.39,97074.0,63.4678,63.4904,63.3851,63.4753,97074.0
2016-01-20 10:30:00,84.38,84.47,84.36,84.47,27135.0,63.4678,63.5355,63.4528,63.5355,27135.0
2016-01-20 11:00:00,84.47,84.48,84.35,84.4,130157.0,63.5355,63.543,63.4453,63.4829,130157.0
2016-01-20 11:30:00,84.4,84.45,84.32,84.39,39658.0,63.4829,63.5205,63.4227,63.4753,39658.0
2016-01-20 12:00:00,84.4,84.48,84.34,84.46,35938.0,63.4829,63.543,63.4377,63.528,35938.0
2016-01-20 12:30:00,84.46,84.52,84.4,84.42,55289.0,63.528,63.5731,63.4829,63.4979,55289.0
2016-01-20 13:00:00,84.42,84.5,84.4,84.4,23695.0,63.4979,63.5581,63.4829,63.4829,23695.0
2016-01-20 13:30:00,84.41,84.42,84.28,84.33,79938.0,63.4904,63.4979,63.3926,63.4302,79938.0
2016-01-20 14:00:00,84.34,84.38,84.28,84.35,64614.0,63.4377,63.4678,63.3926,63.4453,64614.0
2016-01-20 14:30:00,84.35,84.36,84.22,84.28,66035.0,63.4453,63.4528,63.3475,63.3926,66035.0
2016-01-20 15:00:00,84.28,84.34,84.2,84.26,41613.0,63.3926,63.4377,63.3324,63.3776,41613.0
2016-01-20 15:30:00,84.27,84.29,84.21,84.26,78025.0,63.3851,63.4001,63.3399,63.3776,78025.0
2016-01-21 09:30:00,84.32,84.39,84.2,84.34,88617.0,63.4227,63.4753,63.3324,63.4377,88617.0
2016-01-21 10:00:00,84.31,84.35,84.24,84.27,27111.0,63.4152,63.4453,63.3625,63.3851,27111.0
2016-01-21 10:30:00,84.25,84.26,84.16,84.23,32962.0,63.37,63.3776,63.3023,63.355,32962.0
2016-01-21 11:00:00,84.24,84.24,84.1,84.19,38263.0,63.3625,63.3625,63.2572,63.3249,38263.0
2016-01-21 11:30:00,84.21,84.21,84.13,84.14,46764.0,63.3399,63.3399,63.2798,63.2873,46764.0
2016-01-21 12:00:00,84.16,84.17,84.08,84.08,22114.0,63.3023,63.3099,63.2422,63.2422,22114.0
2016-01-21 12:30:00,84.14,84.16,84.05,84.12,15017.0,63.2873,63.3023,63.2196,63.2723,15017.0
2016-01-21 13:00:00,84.11,84.15,84.05,84.09,25903.0,63.2647,63.2948,63.2196,63.2497,25903.0
2016-01-21 13:30:00,84.07,84.15,84.07,84.07,41531.0,63.2346,63.2948,63.2346,63.2346,41531.0
2016-01-21 14:00:00,84.14,84.15,84.07,84.11,23400.0,63.2873,63.2948,63.2346,63.2647,23400.0
2016-01-21 14:30:00,84.12,84.17,84.05,84.14,97390.0,63.2723,63.3099,63.2196,63.2873,97390.0
2016-01-21 15:00:00,84.13,84.14,84.05,84.07,35928.0,63.2798,63.2873,63.2196,63.2346,35928.0
2016-01-21 15:30:00,84.11,84.12,84.03,84.08,36273.0,63.2647,63.2723,63.2046,63.2422,36273.0
2016-01-22 09:30:00,83.98,84.04,83.8,83.85,114627.0,63.1669,63.2121,63.0316,63.0692,114627.0
2016-01-22 10:00:00,83.83,83.86,83.79,83.86,48102.0,63.0541,63.0767,63.024,63.0767,48102.0
2016-01-22 10:30:00,83.84,83.92,83.82,83.9,22881.0,63.0616,63.1218,63.0466,63.1068,22881.0
2016-01-22 11:00:00,83.9,83.97,83.88,83.93,51792.0,63.1068,63.1594,63.0917,63.1293,51792.0
2016-01-22 11:30:00,83.91,84.0,83.9,83.95,72591.0,63.1143,63.182,63.1068,63.1444,72591.0
2016-01-22 12:00:00,83.96,83.99,83.93,83.96,29709.0,63.1519,63.1745,63.1293,63.1519,29709.0
2016-01-22 12:30:00,83.95,84.05,83.93,83.96,30042.0,63.1444,63.2196,63.1293,63.1519,30042.0
2016-01-22 13:00:00,83.97,84.0,83.92,83.95,35718.0,63.1594,63.182,63.1218,63.1444,35718.0
2016-01-22 13:30:00,83.94,84.0,83.94,83.98,18244.0,63.1369,63.182,63.1369,63.1669,18244.0
2016-01-22 14:00:00,83.95,84.01,83.93,83.98,37856.0,63.1444,63.1895,63.1293,63.1669,37856.0
2016-01-22 14:30:00,84.0,84.03,83.97,83.99,30958.0,63.182,63.2046,63.1594,63.1745,30958.0
2016-01-22 15:00:00,83.98,84.01,83.95,83.97,110150.0,63.1669,63.1895,63.1444,63.1594,110150.0
2016-01-22 15:30:00,83.97,83.98,83.94,83.94,56058.0,63.1594,63.1669,63.1369,63.1369,56058.0
2016-01-25 09:30:00,84.15,84.25,84.05,84.12,23904.0,63.2948,63.37,63.2196,63.2723,23904.0
2016-01-25 10:00:00,84.08,84.1,83.97,83.97,27993.0,63.2422,63.2572,63.1594,63.1594,27993.0
2016-01-25 10:30:00,83.97,84.05,83.92,83.98,22304.0,63.1594,63.2196,63.1218,63.1669,22304.0
2016-01-25 11:00:00,84.01,84.08,83.97,84.01,17286.0,63.1895,63.2422,63.1594,63.1895,17286.0
2016-01-25 11:30:00,84.0,84.06,83.97,84.01,15755.0,63.182,63.2271,63.1594,63.1895,15755.0
2016-01-25 12:00:00,84.01,84.06,83.98,84.03,32556.0,63.1895,63.2271,63.1669,63.2046,32556.0
2016-01-25 12:30:00,84.04,84.05,83.95,84.03,40859.0,63.2121,63.2196,63.1444,63.2046,40859.0
2016-01-25 13:00:00,83.99,84.02,83.95,83.96,371572.0,63.1745,63.197,63.1444,63.1519,371572.0
2016-01-25 13:30:00,83.95,84.03,83.95,83.99,19647.0,63.1444,63.2046,63.1444,63.1745,19647.0
2016-01-25 14:00:00,84.01,84.05,83.96,84.02,73505.0,63.1895,63.2196,63.1519,63.197,73505.0
2016-01-25 14:30:00,84.01,84.05,83.98,84.05,26333.0,63.1895,63.2196,63.1669,63.2196,26333.0
2016-01-25 15:00:00,84.02,84.07,84.01,84.06,81098.0,63.197,63.2346,63.1895,63.2271,81098.0
2016-01-25 15:30:00,84.05,84.06,83.96,83.99,119134.0,63.2196,63.2271,63.1519,63.1745,119134.0
2016-01-26 09:30:00,84.1,84.13,83.96,84.13,41020.0,63.2572,63.2798,63.1519,63.2798,41020.0
2016-01-26 10:00:00,84.07,84.1,83.97,83.97,14672.0,63.2346,63.2572,63.1594,63.1594,14672.0
2016-01-26 10:30:00,84.0,84.05,83.92,84.0,46251.0,63.182,63.2196,63.1218,63.182,46251.0
2016-01-26 11:00:00,84.0,84.08,83.96,84.06,16968.0,63.182,63.2422,63.1519,63.2271,16968.0
2016-01-26 11:30:00,84.08,84.1,84.01,84.07,23868.0,63.2422,63.2572,63.1895,63.2346,23868.0
2016-01-26 12:00:00,84.06,84.1,84.02,84.07,178316.0,63.2271,63.2572,63.197,63.2346,178316.0
2016-01-26 12:30:00,84.07,84.08,84.0,84.03,49690.0,63.2346,63.2422,63.182,63.2046,49690.0
2016-01-26 13:00:00,84.03,84.18,84.03,84.06,64280.0,63.2046,63.3174,63.2046,63.2271,64280.0
2016-01-26 13:30:00,84.11,84.15,84.06,84.09,31738.0,63.2647,63.2948,63.2271,63.2497,31738.0
2016-01-26 14:00:00,84.08,84.17,84.05,84.14,76912.0,63.2422,63.3099,63.2196,63.2873,76912.0
2016-01-26 14:30:00,84.15,84.18,84.1,84.12,115992.0,63.2948,63.3174,63.2572,63.2723,115992.0
2016-01-26 15:00:00,84.13,84.16,84.06,84.08,50197.0,63.2798,63.3023,63.2271,63.2422,50197.0
2016-01-26 15:30:00,84.09,84.1,84.02,84.1,79229.0,63.2497,63.2572,63.197,63.2572,79229.0
2016-01-27 09:30:00,84.02,84.04,83.96,84.02,27323.0,63.197,63.2121,63.1519,63.197,27323.0
2016-01-27 10:00:00,84.02,84.08,83.99,84.07,38791.0,63.197,63.2422,63.1745,63.2346,38791.0
2016-01-27 10:30:00,84.04,84.05,83.97,84.04,15275.0,63.2121,63.2196,63.1594,63.2121,15275.0
2016-01-27 11:00:00,84.05,84.07,83.99,84.02,15438.0,63.2196,63.2346,63.1745,63.197,15438.0
2016-01-27 11:30:00,84.01,84.05,83.98,84.0,42262.0,63.1895,63.2196,63.1669,63.182,42262.0
2016-01-27 12:00:00,84.01,84.01,83.96,83.99,22050.0,63.1895,63.1895,63.1519,63.1745,22050.0
2016-01-27 12:30:00,83.98,84.0,83.9,83.94,33589.0,63.1669,63.182,63.1068,63.1369,33589.0
2016-01-27 13:00:00,83.94,83.97,83.91,83.95,10323.0,63.1369,63.1594,63.1143,63.1444,10323.0
2016-01-27 13:30:00,83.95,84.0,83.93,83.95,23779.0,63.1444,63.182,63.1293,63.1444,23779.0
2016-01-27 14:00:00,83.97,84.18,83.94,84.06,30198.0,63.1594,63.3174,63.1369,63.2271,30198.0
2016-01-27 14:30:00,84.06,84.19,84.06,84.16,58150.0,63.2271,63.3249,63.2271,63.3023,58150.0
2016-01-27 15:00:00,84.13,84.21,84.12,84.12,31192.0,63.2798,63.3399,63.2723,63.2723,31192.0
2016-01-27 15:30:00,84.12,84.2,84.12,84.19,25961.0,63.2723,63.3324,63.2723,63.3249,25961.0
2016-01-28 09:30:00,84.03,84.19,84.0,84.19,33167.0,63.2046,63.3249,63.182,63.3249,33167.0
2016-01-28 10:00:00,84.14,84.27,84.14,84.27,26657.0,63.2873,63.3851,63.2873,63.3851,26657.0
2016-01-28 10:30:00,84.26,84.28,84.14,84.19,43913.0,63.3776,63.3926,63.2873,63.3249,43913.0
2016-01-28 11:00:00,84.2,84.24,84.14,84.16,36906.0,63.3324,63.3625,63.2873,63.3023,36906.0
2016-01-28 11:30:00,84.17,84.24,84.14,84.2,27993.0,63.3099,63.3625,63.2873,63.3324,27993.0
2016-01-28 12:00:00,84.21,84.22,84.13,84.13,17775.0,63.3399,63.3475,63.2798,63.2798,17775.0
2016-01-28 12:30:00,84.12,84.15,84.07,84.11,7719.0,63.2723,63.2948,63.2346,63.2647,7719.0
2016-01-28 13:00:00,84.11,84.29,84.11,84.28,59874.0,63.2647,63.4001,63.2647,63.3926,59874.0
2016-01-28 13:30:00,84.25,84.29,84.2,84.27,24653.0,63.37,63.4001,63.3324,63.3851,24653.0
2016-01-28 14:00:00,84.28,84.28,84.2,84.25,12403.0,63.3926,63.3926,63.3324,63.37,12403.0
2016-01-28 14:30:00,84.22,84.31,84.21,84.29,67690.0,63.3475,63.4152,63.3399,63.4001,67690.0
2016-01-28 15:00:00,84.3,84.3,84.23,84.29,39581.0,63.4076,63.4076,63.355,63.4001,39581.0
2016-01-28 15:30:00,84.28,84.32,84.25,84.3,37953.0,63.3926,63.4227,63.37,63.4076,37953.0
2016-01-29 09:30:00,84.57,84.6,84.43,84.46,47898.0,63.6107,63.6333,63.5054,63.528,47898.0
2016-01-29 10:00:00,84.43,84.51,84.42,84.5,30711.0,63.5054,63.5656,63.4979,63.5581,30711.0
2016-01-29 10:30:00,84.52,84.54,84.48,84.52,28427.0,63.5731,63.5882,63.543,63.5731,28427.0
2016-01-29 11:00:00,84.52,84.6,84.51,84.58,52448.0,63.5731,63.6333,63.5656,63.6182,52448.0
2016-01-29 11:30:00,84.59,84.62,84.55,84.55,43162.0,63.6258,63.6483,63.5957,63.5957,43162.0
2016-01-29 12:00:00,84.56,84.62,84.54,84.58,24621.0,63.6032,63.6483,63.5882,63.6182,24621.0
2016-01-29 12:30:00,84.58,84.6,84.51,84.53,22557.0,63.6182,63.6333,63.5656,63.5806,22557.0
2016-01-29 13:00:00,84.54,84.55,84.48,84.49,20645.0,63.5882,63.5957,63.543,63.5506,20645.0
2016-01-29 13:30:00,84.49,84.52,84.45,84.5,35132.0,63.5506,63.5731,63.5205,63.5581,35132.0
2016-01-29 14:00:00,84.48,84.53,84.45,84.49,43465.0,63.543,63.5806,63.5205,63.5506,43465.0
2016-01-29 14:30:00,84.5,84.6,84.47,84.51,87088.0,63.5581,63.6333,63.5355,63.5656,87088.0
2016-01-29 15:00:00,84.54,84.6,84.51,84.58,49568.0,63.5882,63.6333,63.5656,63.6182,49568.0
2016-01-29 15:30:00,84.59,84.6,84.51,84.55,46866.0,63.6258,63.6333,63.5656,63.5957,46866.0
2016-02-01 09:30:00,84.28,84.53,84.2,84.31,51714.0,63.5343,63.7227,63.474,63.5569,51714.0
2016-02-01 10:00:00,84.29,84.34,84.21,84.22,76123.0,63.5418,63.5795,63.4815,63.4891,76123.0
2016-02-01 10:30:00,84.23,84.25,84.16,84.18,37019.0,63.4966,63.5117,63.4438,63.4589,37019.0
2016-02-01 11:00:00,84.16,84.24,84.15,84.15,45933.0,63.4438,63.5041,63.4363,63.4363,45933.0
2016-02-01 11:30:00,84.18,84.21,84.1,84.14,60435.0,63.4589,63.4815,63.3986,63.4287,60435.0
2016-02-01 12:00:00,84.15,84.2,84.11,84.19,22873.0,63.4363,63.474,63.4061,63.4664,22873.0
2016-02-01 12:30:00,84.17,84.23,84.15,84.21,109392.0,63.4514,63.4966,63.4363,63.4815,109392.0
2016-02-01 13:00:00,84.2,84.29,84.19,84.22,54764.0,63.474,63.5418,63.4664,63.4891,54764.0
2016-02-01 13:30:00,84.21,84.27,84.18,84.23,66798.0,63.4815,63.5267,63.4589,63.4966,66798.0
2016-02-01 14:00:00,84.22,84.23,84.16,84.18,65186.0,63.4891,63.4966,63.4438,63.4589,65186.0
2016-02-01 14:30:00,84.18,84.19,84.14,84.14,85333.0,63.4589,63.4664,63.4287,63.4287,85333.0
2016-02-01 15:00:00,84.15,84.21,84.13,84.17,108711.0,63.4363,63.4815,63.4212,63.4514,108711.0
2016-02-01 15:30:00,84.17,84.22,84.15,84.17,102916.0,63.4514,63.4891,63.4363,63.4514,102916.0
2016-02-02 09:30:00,84.51,84.61,84.45,84.57,25715.0,63.7077,63.7831,63.6624,63.7529,25715.0
2016-02-02 10:00:00,84.56,84.57,84.45,84.53,14878.0,63.7454,63.7529,63.6624,63.7227,14878.0
2016-02-02 10:30:00,84.5,84.55,84.47,84.52,24139.0,63.7001,63.7378,63.6775,63.7152,24139.0
2016-02-02 11:00:00,84.53,84.56,84.49,84.53,19835.0,63.7227,63.7454,63.6926,63.7227,19835.0
2016-02-02 11:30:00,84.53,84.56,84.46,84.54,25597.0,63.7227,63.7454,63.67,63.7303,25597.0
2016-02-02 12:00:00,84.48,84.59,84.46,84.5,38191.0,63.6851,63.768,63.67,63.7001,38191.0
2016-02-02 12:30:00,84.52,84.54,84.45,84.49,18785.0,63.7152,63.7303,63.6624,63.6926,18785.0
2016-02-02 13:00:00,84.54,84.54,84.49,84.51,16560.0,63.7303,63.7303,63.6926,63.7077,16560.0
2016-02-02 13:30:00,84.52,84.57,84.5,84.53,87786.0,63.7152,63.7529,63.7001,63.7227,87786.0
2016-02-02 14:00:00,84.54,84.59,84.5,84.56,18222.0,63.7303,63.768,63.7001,63.7454,18222.0
2016-02-02 14:30:00,84.58,84.59,84.51,84.58,45600.0,63.7604,63.768,63.7077,63.7604,45600.0
2016-02-02 15:00:00,84.57,84.65,84.57,84.62,59373.0,63.7529,63.8132,63.7529,63.7906,59373.0
2016-02-02 15:30:00,84.62,84.64,84.59,84.59,54362.0,63.7906,63.8057,63.768,63.768,54362.0
2016-02-03 09:30:00,84.55,84.67,84.54,84.64,51836.0,63.7378,63.8283,63.7303,63.8057,51836.0
2016-02-03 10:00:00,84.64,84.9,84.63,84.9,29274.0,63.8057,64.0017,63.7981,64.0017,29274.0
2016-02-03 10:30:00,84.9,84.98,84.72,84.72,29851.0,64.0017,64.062,63.866,63.866,29851.0
2016-02-03 11:00:00,84.75,84.82,84.67,84.72,15883.0,63.8886,63.9414,63.8283,63.866,15883.0
2016-02-03 11:30:00,84.74,84.79,84.65,84.65,25708.0,63.8811,63.9187,63.8132,63.8132,25708.0
2016-02-03 12:00:00,84.67,84.73,84.61,84.69,16575.0,63.8283,63.8735,63.7831,63.8434,16575.0
2016-02-03 12:30:00,84.69,84.74,84.62,84.65,24830.0,63.8434,63.8811,63.7906,63.8132,24830.0
2016-02-03 13:00:00,84.66,84.69,84.59,84.64,21461.0,63.8207,63.8434,63.768,63.8057,21461.0
2016-02-03 13:30:00,84.66,84.74,84.63,84.71,40970.0,63.8207,63.8811,63.7981,63.8584,40970.0
2016-02-03 14:00:00,84.75,84.75,84.64,84.69,53455.0,63.8886,63.8886,63.8057,63.8434,53455.0
2016-02-03 14:30:00,84.66,84.66,84.58,84.61,61105.0,63.8207,63.8207,63.7604,63.7831,61105.0
2016-02-03 15:00:00,84.61,84.69,84.54,84.67,33931.0,63.7831,63.8434,63.7303,63.8283,33931.0
2016-02-03 15:30:00,84.66,84.69,84.61,84.64,55503.0,63.8207,63.8434,63.7831,63.8057,55503.0
2016-02-04 09:30:00,84.76,84.79,84.67,84.7,51626.0,63.8961,63.9187,63.8283,63.8509,51626.0
2016-02-04 10:00:00,84.76,84.77,84.63,84.69,47427.0,63.8961,63.9037,63.7981,63.8434,47427.0
2016-02-04 10:30:00,84.7,84.74,84.6,84.61,19172.0,63.8509,63.8811,63.7755,63.7831,19172.0
2016-02-04 11:00:00,84.62,84.79,84.62,84.74,33677.0,63.7906,63.9187,63.7906,63.8811,33677.0
2016-02-04 11:30:00,84.77,84.83,84.75,84.81,33743.0,63.9037,63.9489,63.8886,63.9338,33743.0
2016-02-04 12:00:00,84.82,84.84,84.72,84.77,40038.0,63.9414,63.9564,63.866,63.9037,40038.0
2016-02-04 12:30:00,84.77,84.78,84.69,84.74,22485.0,63.9037,63.9112,63.8434,63.8811,22485.0
2016-02-04 13:00:00,84.74,84.79,84.69,84.72,31106.0,63.8811,63.9187,63.8434,63.866,31106.0
2016-02-04 13:30:00,84.77,84.81,84.75,84.79,28721.0,63.9037,63.9338,63.8886,63.9187,28721.0
2016-02-04 14:00:00,84.79,84.8,84.73,84.78,22995.0,63.9187,63.9263,63.8735,63.9112,22995.0
2016-02-04 14:30:00,84.79,84.81,84.74,84.78,37390.0,63.9187,63.9338,63.8811,63.9112,37390.0
2016-02-04 15:00:00,84.78,84.84,84.73,84.79,68533.0,63.9112,63.9564,63.8735,63.9187,68533.0
2016-02-04 15:30:00,84.78,84.8,84.73,84.76,75879.0,63.9112,63.9263,63.8735,63.8961,75879.0
2016-02-05 09:30:00,84.69,84.78,84.61,84.69,26941.0,63.8434,63.9112,63.7831,63.8434,26941.0
2016-02-05 10:00:00,84.71,84.8,84.62,84.7,31329.0,63.8584,63.9263,63.7906,63.8509,31329.0
2016-02-05 10:30:00,84.78,84.78,84.55,84.64,29810.0,63.9112,63.9112,63.7378,63.8057,29810.0
2016-02-05 11:00:00,84.64,84.72,84.56,84.7,50272.0,63.8057,63.866,63.7454,63.8509,50272.0
2016-02-05 11:30:00,84.68,84.73,84.63,84.7,19647.0,63.8358,63.8735,63.7981,63.8509,19647.0
2016-02-05 12:00:00,84.7,84.74,84.65,84.67,23281.0,63.8509,63.8811,63.8132,63.8283,23281.0
2016-02-05 12:30:00,84.68,84.72,84.65,84.71,10724.0,63.8358,63.866,63.8132,63.8584,10724.0
2016-02-05 13:00:00,84.71,84.79,84.71,84.76,16717.0,63.8584,63.9187,63.8584,63.8961,16717.0
2016-02-05 13:30:00,84.78,84.87,84.77,84.82,30250.0,63.9112,63.9791,63.9037,63.9414,30250.0
2016-02-05 14:00:00,84.82,84.83,84.75,84.76,46659.0,63.9414,63.9489,63.8886,63.8961,46659.0
2016-02-05 14:30:00,84.81,84.83,84.75,84.75,17946.0,63.9338,63.9489,63.8886,63.8886,17946.0
2016-02-05 15:00:00,84.8,84.83,84.75,84.82,22873.0,63.9263,63.9489,63.8886,63.9414,22873.0
2016-02-05 15:30:00,84.8,84.83,84.77,84.79,47489.0,63.9263,63.9489,63.9037,63.9187,47489.0
2016-02-08 09:30:00,84.97,85.13,84.89,85.05,44570.0,64.0544,64.1751,63.9941,64.1147,44570.0
2016-02-08 10:00:00,85.1,85.19,85.02,85.17,30137.0,64.1524,64.2203,64.0921,64.2052,30137.0
2016-02-08 10:30:00,85.14,85.2,85.1,85.18,17524.0,64.1826,64.2278,64.1524,64.2127,17524.0
2016-02-08 11:00:00,85.2,85.26,85.18,85.2,19977.0,64.2278,64.2731,64.2127,64.2278,19977.0
2016-02-08 11:30:00,85.2,85.25,85.18,85.2,95115.0,64.2278,64.2655,64.2127,64.2278,95115.0
2016-02-08 12:00:00,85.2,85.24,85.13,85.14,18870.0,64.2278,64.258,64.1751,64.1826,18870.0
2016-02-08 12:30:00,85.13,85.14,85.09,85.1,39284.0,64.1751,64.1826,64.1449,64.1524,39284.0
2016-02-08 13:00:00,85.11,85.18,85.05,85.1,22237.0,64.16,64.2127,64.1147,64.1524,22237.0
2016-02-08 13:30:00,85.12,85.21,85.09,85.19,57500.0,64.1675,64.2354,64.1449,64.2203,57500.0
2016-02-08 14:00:00,85.2,85.23,85.15,85.23,16175.0,64.2278,64.2504,64.1901,64.2504,16175.0
2016-02-08 14:30:00,85.23,85.27,85.16,85.22,51844.0,64.2504,64.2806,64.1977,64.2429,51844.0
2016-02-08 15:00:00,85.25,85.27,85.19,85.2,138148.0,64.2655,64.2806,64.2203,64.2278,138148.0
2016-02-08 15:30:00,85.2,85.22,85.12,85.12,107298.0,64.2278,64.2429,64.1675,64.1675,107298.0
2016-02-09 09:30:00,85.38,85.4,85.09,85.1,32324.0,64.3635,64.3786,64.1449,64.1524,32324.0
2016-02-09 10:00:00,85.09,85.15,85.05,85.12,13183.0,64.1449,64.1901,64.1147,64.1675,13183.0
2016-02-09 10:30:00,85.14,85.23,85.11,85.21,12657.0,64.1826,64.2504,64.16,64.2354,12657.0
2016-02-09 11:00:00,85.23,85.23,85.09,85.09,27730.0,64.2504,64.2504,64.1449,64.1449,27730.0
2016-02-09 11:30:00,85.09,85.2,85.02,85.18,34956.0,64.1449,64.2278,64.0921,64.2127,34956.0
2016-02-09 12:00:00,85.16,85.2,85.12,85.19,14385.0,64.1977,64.2278,64.1675,64.2203,14385.0
2016-02-09 12:30:00,85.2,85.24,85.15,85.2,27082.0,64.2278,64.258,64.1901,64.2278,27082.0
2016-02-09 13:00:00,85.21,85.22,85.18,85.19,38394.0,64.2354,64.2429,64.2127,64.2203,38394.0
2016-02-09 13:30:00,85.21,85.26,85.16,85.21,22407.0,64.2354,64.2731,64.1977,64.2354,22407.0
2016-02-09 14:00:00,85.22,85.31,85.16,85.22,51580.0,64.2429,64.3107,64.1977,64.2429,51580.0
2016-02-09 14:30:00,85.21,85.31,85.16,85.17,28312.0,64.2354,64.3107,64.1977,64.2052,28312.0
2016-02-09 15:00:00,85.19,85.21,85.11,85.14,28984.0,64.2203,64.2354,64.16,64.1826,28984.0
2016-02-09 15:30:00,85.11,85.17,85.06,85.06,49712.0,64.16,64.2052,64.1223,64.1223,49712.0
2016-02-10 09:30:00,85.17,85.28,85.11,85.13,27170.0,64.2052,64.2881,64.16,64.1751,27170.0
2016-02-10 10:00:00,85.11,85.15,85.05,85.05,11826.0,64.16,64.1901,64.1147,64.1147,11826.0
2016-02-10 10:30:00,85.11,85.16,85.0,85.1,33430.0,64.16,64.1977,64.0771,64.1524,33430.0
2016-02-10 11:00:00,85.12,85.23,85.08,85.1,36661.0,64.1675,64.2504,64.1374,64.1524,36661.0
2016-02-10 11:30:00,85.13,85.2,85.09,85.13,73284.0,64.1751,64.2278,64.1449,64.1751,73284.0
2016-02-10 12:00:00,85.12,85.23,85.11,85.13,55212.0,64.1675,64.2504,64.16,64.1751,55212.0
2016-02-10 12:30:00,85.12,85.17,85.06,85.06,73459.0,64.1675,64.2052,64.1223,64.1223,73459.0
2016-02-10 13:00:00,85.13,85.22,85.1,85.2,9554.0,64.1751,64.2429,64.1524,64.2278,9554.0
2016-02-10 13:30:00,85.21,85.26,85.14,85.23,24205.0,64.2354,64.2731,64.1826,64.2504,24205.0
2016-02-10 14:00:00,85.27,85.31,85.18,85.22,61750.0,64.2806,64.3107,64.2127,64.2429,61750.0
2016-02-10 14:30:00,85.28,85.36,85.21,85.3,26416.0,64.2881,64.3484,64.2354,64.3032,26416.0
2016-02-10 15:00:00,85.29,85.31,85.2,85.29,23704.0,64.2957,64.3107,64.2278,64.2957,23704.0
2016-02-10 15:30:00,85.29,85.37,85.24,85.32,36194.0,64.2957,64.356,64.258,64.3183,36194.0
2016-02-11 09:30:00,85.71,85.73,85.54,85.58,60251.0,64.6123,64.6274,64.4841,64.5143,60251.0
2016-02-11 10:00:00,85.55,85.69,85.48,85.64,17599.0,64.4917,64.5972,64.4389,64.5595,17599.0
2016-02-11 10:30:00,85.67,85.79,85.62,85.76,41644.0,64.5821,64.6726,64.5444,64.65,41644.0
2016-02-11 11:00:00,85.77,85.86,85.69,85.71,43776.0,64.6575,64.7254,64.5972,64.6123,43776.0
2016-02-11 11:30:00,85.71,85.85,85.63,85.67,27761.0,64.6123,64.7178,64.552,64.5821,27761.0
2016-02-11 12:00:00,85.69,85.69,85.57,85.59,13103.0,64.5972,64.5972,64.5067,64.5218,13103.0
2016-02-11 12:30:00,85.58,85.69,85.53,85.54,31069.0,64.5143,64.5972,64.4766,64.4841,31069.0
2016-02-11 13:00:00,85.57,85.63,85.42,85.49,25963.0,64.5067,64.552,64.3937,64.4464,25963.0
2016-02-11 13:30:00,85.51,85.61,85.47,85.61,36486.0,64.4615,64.5369,64.4314,64.5369,36486.0
2016-02-11 14:00:00,85.56,85.66,85.51,85.65,48238.0,64.4992,64.5746,64.4615,64.5671,48238.0
2016-02-11 14:30:00,85.64,85.68,85.45,85.45,74859.0,64.5595,64.5897,64.4163,64.4163,74859.0
2016-02-11 15:00:00,85.48,85.55,85.46,85.48,25686.0,64.4389,64.4917,64.4238,64.4389,25686.0
2016-02-11 15:30:00,85.49,85.52,85.45,85.49,42584.0,64.4464,64.4691,64.4163,64.4464,42584.0
2016-02-12 09:30:00,85.28,85.33,85.1,85.26,26950.0,64.2881,64.3258,64.1524,64.2731,26950.0
2016-02-12 10:00:00,85.31,85.38,85.17,85.19,18771.0,64.3107,64.3635,64.2052,64.2203,18771.0
2016-02-12 10:30:00,85.13,85.25,85.12,85.24,28433.0,64.1751,64.2655,64.1675,64.258,28433.0
2016-02-12 11:00:00,85.2,85.24,85.05,85.08,59739.0,64.2278,64.258,64.1147,64.1374,59739.0
2016-02-12 11:30:00,85.08,85.15,85.01,85.07,27723.0,64.1374,64.1901,64.0846,64.1298,27723.0
2016-02-12 12:00:00,85.1,85.14,85.03,85.08,77714.0,64.1524,64.1826,64.0997,64.1374,77714.0
2016-02-12 12:30:00,85.07,85.11,84.99,85.01,159565.0,64.1298,64.16,64.0695,64.0846,159565.0
2016-02-12 13:00:00,85.02,85.06,84.98,85.04,31309.0,64.0921,64.1223,64.062,64.1072,31309.0
2016-02-12 13:30:00,84.98,85.02,84.94,84.98,22805.0,64.062,64.0921,64.0318,64.062,22805.0
2016-02-12 14:00:00,85.0,85.02,84.95,85.0,124380.0,64.0771,64.0921,64.0394,64.0771,124380.0
2016-02-12 14:30:00,85.0,85.02,84.96,85.0,96039.0,64.0771,64.0921,64.0469,64.0771,96039.0
2016-02-12 15:00:00,85.0,85.05,84.96,84.99,171031.0,64.0771,64.1147,64.0469,64.0695,171031.0
2016-02-12 15:30:00,85.0,85.07,84.99,85.02,110737.0,64.0771,64.1298,64.0695,64.0921,110737.0
2016-02-16 09:30:00,85.0,85.04,84.84,84.9,30604.0,64.0771,64.1072,63.9564,64.0017,30604.0
2016-02-16 10:00:00,84.89,84.98,84.86,84.97,133006.0,63.9941,64.062,63.9715,64.0544,133006.0
2016-02-16 10:30:00,84.99,85.0,84.87,84.98,20432.0,64.0695,64.0771,63.9791,64.062,20432.0
2016-02-16 11:00:00,84.93,84.98,84.89,84.9,19143.0,64.0243,64.062,63.9941,64.0017,19143.0
2016-02-16 11:30:00,84.92,84.95,84.85,84.85,78042.0,64.0167,64.0394,63.964,63.964,78042.0
2016-02-16 12:00:00,84.86,84.92,84.83,84.87,23566.0,63.9715,64.0167,63.9489,63.9791,23566.0
2016-02-16 12:30:00,84.9,84.94,84.81,84.84,11862.0,64.0017,64.0318,63.9338,63.9564,11862.0
2016-02-16 13:00:00,84.83,84.87,84.79,84.82,96058.0,63.9489,63.9791,63.9187,63.9414,96058.0
2016-02-16 13:30:00,84.82,84.86,84.79,84.79,32608.0,63.9414,63.9715,63.9187,63.9187,32608.0
2016-02-16 14:00:00,84.84,84.91,84.81,84.83,34628.0,63.9564,64.0092,63.9338,63.9489,34628.0
2016-02-16 14:30:00,84.87,84.93,84.85,84.92,36733.0,63.9791,64.0243,63.964,64.0167,36733.0
2016-02-16 15:00:00,84.9,84.91,84.85,84.86,105226.0,64.0017,64.0092,63.964,63.9715,105226.0
2016-02-16 15:30:00,84.89,84.91,84.85,84.89,26299.0,63.9941,64.0092,63.964,63.9941,26299.0
2016-02-17 09:30:00,84.78,84.78,84.61,84.71,31542.0,63.9112,63.9112,63.7831,63.8584,31542.0
2016-02-17 10:00:00,84.66,84.7,84.58,84.58,14894.0,63.8207,63.8509,63.7604,63.7604,14894.0
2016-02-17 10:30:00,84.56,84.64,84.56,84.58,21746.0,63.7454,63.8057,63.7454,63.7604,21746.0
2016-02-17 11:00:00,84.57,84.62,84.52,84.6,16587.0,63.7529,63.7906,63.7152,63.7755,16587.0
2016-02-17 11:30:00,84.6,84.67,84.57,84.66,28117.0,63.7755,63.8283,63.7529,63.8207,28117.0
2016-02-17 12:00:00,84.68,84.69,84.58,84.64,16031.0,63.8358,63.8434,63.7604,63.8057,16031.0
2016-02-17 12:30:00,84.59,84.67,84.59,84.64,16613.0,63.768,63.8283,63.768,63.8057,16613.0
2016-02-17 13:00:00,84.65,84.66,84.57,84.61,24900.0,63.8132,63.8207,63.7529,63.7831,24900.0
2016-02-17 13:30:00,84.59,84.66,84.59,84.62,17511.0,63.768,63.8207,63.768,63.7906,17511.0
2016-02-17 14:00:00,84.66,84.73,84.55,84.59,51187.0,63.8207,63.8735,63.7378,63.768,51187.0
2016-02-17 14:30:00,84.61,84.74,84.57,84.7,35622.0,63.7831,63.8811,63.7529,63.8509,35622.0
2016-02-17 15:00:00,84.7,84.77,84.67,84.75,123021.0,63.8509,63.9037,63.8283,63.8886,123021.0
2016-02-17 15:30:00,84.73,84.76,84.68,84.69,102081.0,63.8735,63.8961,63.8358,63.8434,102081.0
2016-02-18 09:30:00,84.79,84.9,84.72,84.88,24756.0,63.9187,64.0017,63.866,63.9866,24756.0
2016-02-18 10:00:00,84.87,84.91,84.82,84.82,21901.0,63.9791,64.0092,63.9414,63.9414,21901.0
2016-02-18 10:30:00,84.85,84.92,84.78,84.9,12195.0,63.964,64.0167,63.9112,64.0017,12195.0
2016-02-18 11:00:00,84.93,84.99,84.9,84.91,20734.0,64.0243,64.0695,64.0017,64.0092,20734.0
2016-02-18 11:30:00,84.91,84.96,84.88,84.9,46250.0,64.0092,64.0469,63.9866,64.0017,46250.0
2016-02-18 12:00:00,84.88,84.96,84.84,84.88,31913.0,63.9866,64.0469,63.9564,63.9866,31913.0
2016-02-18 12:30:00,84.91,84.95,84.85,84.94,11949.0,64.0092,64.0394,63.964,64.0318,11949.0
2016-02-18 13:00:00,84.91,84.99,84.87,84.99,23316.0,64.0092,64.0695,63.9791,64.0695,23316.0
2016-02-18 13:30:00,84.95,85.03,84.92,85.01,46481.0,64.0394,64.0997,64.0167,64.0846,46481.0
2016-02-18 14:00:00,85.04,85.05,85.0,85.03,22348.0,64.1072,64.1147,64.0771,64.0997,22348.0
2016-02-18 14:30:00,85.01,85.03,84.98,85.03,18603.0,64.0846,64.0997,64.062,64.0997,18603.0
2016-02-18 15:00:00,85.03,85.11,85.01,85.08,45161.0,64.0997,64.16,64.0846,64.1374,45161.0
2016-02-18 15:30:00,85.11,85.14,85.05,85.11,55157.0,64.16,64.1826,64.1147,64.16,55157.0
2016-02-19 09:30:00,85.04,85.11,84.91,85.11,23200.0,64.1072,64.16,64.0092,64.16,23200.0
2016-02-19 10:00:00,85.09,85.16,85.05,85.14,13862.0,64.1449,64.1977,64.1147,64.1826,13862.0
2016-02-19 10:30:00,85.12,85.15,85.02,85.02,14245.0,64.1675,64.1901,64.0921,64.0921,14245.0
2016-02-19 11:00:00,85.1,85.18,85.08,85.12,21584.0,64.1524,64.2127,64.1374,64.1675,21584.0
2016-02-19 11:30:00,85.09,85.12,85.08,85.1,10794.0,64.1449,64.1675,64.1374,64.1524,10794.0
2016-02-19 12:00:00,85.11,85.12,85.03,85.1,26285.0,64.16,64.1675,64.0997,64.1524,26285.0
2016-02-19 12:30:00,85.1,85.11,85.03,85.05,16924.0,64.1524,64.16,64.0997,64.1147,16924.0
2016-02-19 13:00:00,85.04,85.06,84.99,85.04,18625.0,64.1072,64.1223,64.0695,64.1072,18625.0
2016-02-19 13:30:00,85.06,85.1,85.0,85.08,16632.0,64.1223,64.1524,64.0771,64.1374,16632.0
2016-02-19 14:00:00,85.08,85.11,85.02,85.08,34545.0,64.1374,64.16,64.0921,64.1374,34545.0
2016-02-19 14:30:00,85.07,85.15,85.04,85.15,26980.0,64.1298,64.1901,64.1072,64.1901,26980.0
2016-02-19 15:00:00,85.13,85.13,85.06,85.08,69711.0,64.1751,64.1751,64.1223,64.1374,69711.0
2016-02-19 15:30:00,85.1,85.14,85.07,85.12,59100.0,64.1524,64.1826,64.1298,64.1675,59100.0
2016-02-22 09:30:00,85.14,85.14,85.0,85.08,49975.0,64.1826,64.1826,64.0771,64.1374,49975.0
2016-02-22 10:00:00,85.07,85.15,85.03,85.1,21671.0,64.1298,64.1901,64.0997,64.1524,21671.0
2016-02-22 10:30:00,85.13,85.15,85.07,85.15,16973.0,64.1751,64.1901,64.1298,64.1901,16973.0
2016-02-22 11:00:00,85.14,85.18,85.12,85.15,14129.0,64.1826,64.2127,64.1675,64.1901,14129.0
2016-02-22 11:30:00,85.12,85.16,85.09,85.15,15128.0,64.1675,64.1977,64.1449,64.1901,15128.0
2016-02-22 12:00:00,85.15,85.15,85.07,85.13,11700.0,64.1901,64.1901,64.1298,64.1751,11700.0
2016-02-22 12:30:00,85.1,85.16,85.1,85.15,10710.0,64.1524,64.1977,64.1524,64.1901,10710.0
2016-02-22 13:00:00,85.13,85.18,85.1,85.14,25195.0,64.1751,64.2127,64.1524,64.1826,25195.0
2016-02-22 13:30:00,85.15,85.17,85.11,85.15,19261.0,64.1901,64.2052,64.16,64.1901,19261.0
2016-02-22 14:00:00,85.16,85.16,85.12,85.13,34966.0,64.1977,64.1977,64.1675,64.1751,34966.0
2016-02-22 14:30:00,85.14,85.17,85.13,85.14,51394.0,64.1826,64.2052,64.1751,64.1826,51394.0
2016-02-22 15:00:00,85.17,85.17,85.12,85.13,23806.0,64.2052,64.2052,64.1675,64.1751,23806.0
2016-02-22 15:30:00,85.15,85.2,85.11,85.14,177321.0,64.1901,64.2278,64.16,64.1826,177321.0
2016-02-23 09:30:00,85.0,85.0,84.85,84.93,57683.0,64.0771,64.0771,63.964,64.0243,57683.0
2016-02-23 10:00:00,84.95,85.14,84.94,85.08,28125.0,64.0394,64.1826,64.0318,64.1374,28125.0
2016-02-23 10:30:00,85.12,85.29,85.1,85.27,19544.0,64.1675,64.2957,64.1524,64.2806,19544.0
2016-02-23 11:00:00,85.3,85.35,85.26,85.3,24410.0,64.3032,64.3409,64.2731,64.3032,24410.0
2016-02-23 11:30:00,85.28,85.3,85.18,85.29,29462.0,64.2881,64.3032,64.2127,64.2957,29462.0
2016-02-23 12:00:00,85.27,85.33,85.24,85.3,8794.0,64.2806,64.3258,64.258,64.3032,8794.0
2016-02-23 12:30:00,85.3,85.33,85.24,85.25,19359.0,64.3032,64.3258,64.258,64.2655,19359.0
2016-02-23 13:00:00,85.3,85.31,85.24,85.27,23408.0,64.3032,64.3107,64.258,64.2806,23408.0
2016-02-23 13:30:00,85.27,85.36,85.23,85.3,73729.0,64.2806,64.3484,64.2504,64.3032,73729.0
2016-02-23 14:00:00,85.29,85.32,85.22,85.28,27059.0,64.2957,64.3183,64.2429,64.2881,27059.0
2016-02-23 14:30:00,85.25,85.31,85.22,85.22,20010.0,64.2655,64.3107,64.2429,64.2429,20010.0
2016-02-23 15:00:00,85.25,85.29,85.23,85.28,29852.0,64.2655,64.2957,64.2504,64.2881,29852.0
2016-02-23 15:30:00,85.28,85.33,85.23,85.29,53670.0,64.2881,64.3258,64.2504,64.2957,53670.0
2016-02-24 09:30:00,85.43,85.69,85.43,85.62,27740.0,64.4012,64.5972,64.4012,64.5444,27740.0
2016-02-24 10:00:00,85.65,85.72,85.59,85.66,10879.0,64.5671,64.6198,64.5218,64.5746,10879.0
2016-02-24 10:30:00,85.65,85.65,85.51,85.52,19231.0,64.5671,64.5671,64.4615,64.4691,19231.0
2016-02-24 11:00:00,85.53,85.58,85.5,85.51,30000.0,64.4766,64.5143,64.454,64.4615,30000.0
2016-02-24 11:30:00,85.53,85.54,85.46,85.49,8003.0,64.4766,64.4841,64.4238,64.4464,8003.0
2016-02-24 12:00:00,85.47,85.47,85.4,85.46,21827.0,64.4314,64.4314,64.3786,64.4238,21827.0
2016-02-24 12:30:00,85.45,85.46,85.38,85.41,22962.0,64.4163,64.4238,64.3635,64.3861,22962.0
2016-02-24 13:00:00,85.45,85.45,85.36,85.45,6779.0,64.4163,64.4163,64.3484,64.4163,6779.0
2016-02-24 13:30:00,85.46,85.47,85.37,85.37,26053.0,64.4238,64.4314,64.356,64.356,26053.0
2016-02-24 14:00:00,85.4,85.42,85.29,85.33,47798.0,64.3786,64.3937,64.2957,64.3258,47798.0
2016-02-24 14:30:00,85.32,85.33,85.24,85.3,13351.0,64.3183,64.3258,64.258,64.3032,13351.0
2016-02-24 15:00:00,85.3,85.3,85.22,85.23,22146.0,64.3032,64.3032,64.2429,64.2504,22146.0
2016-02-24 15:30:00,85.25,85.32,85.24,85.32,72292.0,64.2655,64.3183,64.258,64.3183,72292.0
2016-02-25 09:30:00,85.46,85.54,85.4,85.48,41959.0,64.4238,64.4841,64.3786,64.4389,41959.0
2016-02-25 10:00:00,85.49,85.53,85.43,85.5,18127.0,64.4464,64.4766,64.4012,64.454,18127.0
2016-02-25 10:30:00,85.45,85.54,85.4,85.54,16139.0,64.4163,64.4841,64.3786,64.4841,16139.0
2016-02-25 11:00:00,85.56,85.6,85.47,85.5,9665.0,64.4992,64.5294,64.4314,64.454,9665.0
2016-02-25 11:30:00,85.56,85.56,85.5,85.51,12169.0,64.4992,64.4992,64.454,64.4615,12169.0
2016-02-25 12:00:00,85.53,85.56,85.5,85.55,8665.0,64.4766,64.4992,64.454,64.4917,8665.0
2016-02-25 12:30:00,85.51,85.69,85.51,85.55,28091.0,64.4615,64.5972,64.4615,64.4917,28091.0
2016-02-25 13:00:00,85.65,85.65,85.52,85.58,60497.0,64.5671,64.5671,64.4691,64.5143,60497.0
2016-02-25 13:30:00,85.59,85.6,85.5,85.53,21075.0,64.5218,64.5294,64.454,64.4766,21075.0
2016-02-25 14:00:00,85.53,85.6,85.52,85.55,48172.0,64.4766,64.5294,64.4691,64.4917,48172.0
2016-02-25 14:30:00,85.59,85.65,85.53,85.63,62225.0,64.5218,64.5671,64.4766,64.552,62225.0
2016-02-25 15:00:00,85.6,85.67,85.6,85.64,28381.0,64.5294,64.5821,64.5294,64.5595,28381.0
2016-02-25 15:30:00,85.64,85.64,85.53,85.56,186668.0,64.5595,64.5595,64.4766,64.4992,186668.0
2016-02-26 09:30:00,85.33,85.4,85.3,85.34,40883.0,64.3258,64.3786,64.3032,64.3334,40883.0
2016-02-26 10:00:00,85.33,85.4,85.26,85.38,19527.0,64.3258,64.3786,64.2731,64.3635,19527.0
2016-02-26 10:30:00,85.39,85.39,85.27,85.27,13913.0,64.3711,64.3711,64.2806,64.2806,13913.0
2016-02-26 11:00:00,85.3,85.33,85.26,85.3,36160.0,64.3032,64.3258,64.2731,64.3032,36160.0
2016-02-26 11:30:00,85.31,85.37,85.27,85.32,27441.0,64.3107,64.356,64.2806,64.3183,27441.0
2016-02-26 12:00:00,85.35,85.39,85.29,85.31,9794.0,64.3409,64.3711,64.2957,64.3107,9794.0
2016-02-26 12:30:00,85.3,85.32,85.21,85.23,15474.0,64.3032,64.3183,64.2354,64.2504,15474.0
2016-02-26 13:00:00,85.25,85.28,85.2,85.23,12335.0,64.2655,64.2881,64.2278,64.2504,12335.0
2016-02-26 13:30:00,85.25,85.3,85.2,85.28,22745.0,64.2655,64.3032,64.2278,64.2881,22745.0
2016-02-26 14:00:00,85.27,85.29,85.24,85.25,48228.0,64.2806,64.2957,64.258,64.2655,48228.0
2016-02-26 14:30:00,85.25,85.32,85.24,85.3,19119.0,64.2655,64.3183,64.258,64.3032,19119.0
2016-02-26 15:00:00,85.29,85.37,85.27,85.33,35088.0,64.2957,64.356,64.2806,64.3258,35088.0
2016-02-26 15:30:00,85.35,85.39,85.3,85.37,43541.0,64.3409,64.3711,64.3032,64.356,43541.0
2016-02-29 09:30:00,85.3,85.43,85.26,85.36,12926.0,64.3032,64.4012,64.2731,64.3484,12926.0
2016-02-29 10:00:00,85.36,85.42,85.35,85.39,21925.0,64.3484,64.3937,64.3409,64.3711,21925.0
2016-02-29 10:30:00,85.38,85.43,85.36,85.42,10437.0,64.3635,64.4012,64.3484,64.3937,10437.0
2016-02-29 11:00:00,85.43,85.44,85.31,85.34,8833.0,64.4012,64.4087,64.3107,64.3334,8833.0
2016-02-29 11:30:00,85.34,85.4,85.31,85.34,19515.0,64.3334,64.3786,64.3107,64.3334,19515.0
2016-02-29 12:00:00,85.34,85.42,85.33,85.42,13366.0,64.3334,64.3937,64.3258,64.3937,13366.0
2016-02-29 12:30:00,85.31,85.4,85.3,85.38,11211.0,64.3107,64.3786,64.3032,64.3635,11211.0
2016-02-29 13:00:00,85.31,85.38,85.28,85.33,36646.0,64.3107,64.3635,64.2881,64.3258,36646.0
2016-02-29 13:30:00,85.31,85.33,85.28,85.3,69008.0,64.3107,64.3258,64.2881,64.3032,69008.0
2016-02-29 14:00:00,85.29,85.35,85.27,85.31,26297.0,64.2957,64.3409,64.2806,64.3107,26297.0
2016-02-29 14:30:00,85.29,85.34,85.27,85.3,125506.0,64.2957,64.3334,64.2806,64.3032,125506.0
2016-02-29 15:00:00,85.32,85.4,85.31,85.36,8779.0,64.3183,64.3786,64.3107,64.3484,8779.0
2016-02-29 15:30:00,85.36,85.48,85.34,85.37,56099.0,64.3484,64.4389,64.3334,64.356,56099.0
2016-03-01 09:30:00,85.44,85.44,85.25,85.29,30973.0,64.5426,64.5426,64.399,64.4292,30973.0
2016-03-01 10:00:00,85.25,85.25,84.94,84.96,13871.0,64.399,64.399,64.1648,64.18,13871.0
2016-03-01 10:30:00,84.94,84.99,84.85,84.95,13324.0,64.1648,64.2026,64.0969,64.1724,13324.0
2016-03-01 11:00:00,84.9,85.0,84.87,84.92,11590.0,64.1346,64.2102,64.112,64.1497,11590.0
2016-03-01 11:30:00,84.92,84.94,84.88,84.9,13390.0,64.1497,64.1648,64.1195,64.1346,13390.0
2016-03-01 12:00:00,84.88,84.89,84.8,84.81,17211.0,64.1195,64.1271,64.0591,64.0666,17211.0
2016-03-01 12:30:00,84.84,84.9,84.81,84.89,12540.0,64.0893,64.1346,64.0666,64.1271,12540.0
2016-03-01 13:00:00,84.91,84.94,84.87,84.94,18336.0,64.1422,64.1648,64.112,64.1648,18336.0
2016-03-01 13:30:00,84.93,84.93,84.84,84.87,14292.0,64.1573,64.1573,64.0893,64.112,14292.0
2016-03-01 14:00:00,84.86,84.9,84.85,84.89,57056.0,64.1044,64.1346,64.0969,64.1271,57056.0
2016-03-01 14:30:00,84.9,84.9,84.8,84.83,54339.0,64.1346,64.1346,64.0591,64.0818,54339.0
2016-03-01 15:00:00,84.82,84.9,84.8,84.85,30058.0,64.0742,64.1346,64.0591,64.0969,30058.0
2016-03-01 15:30:00,84.84,84.93,84.79,84.89,47286.0,64.0893,64.1573,64.0515,64.1271,47286.0
2016-03-02 09:30:00,84.69,84.73,84.61,84.71,19399.0,63.976,64.0062,63.9156,63.9911,19399.0
2016-03-02 10:00:00,84.71,84.71,84.62,84.65,7957.0,63.9911,63.9911,63.9231,63.9458,7957.0
2016-03-02 10:30:00,84.68,84.71,84.62,84.65,25032.0,63.9684,63.9911,63.9231,63.9458,25032.0
2016-03-02 11:00:00,84.67,84.69,84.63,84.66,28156.0,63.9609,63.976,63.9307,63.9533,28156.0
2016-03-02 11:30:00,84.65,84.72,84.63,84.69,32641.0,63.9458,63.9987,63.9307,63.976,32641.0
2016-03-02 12:00:00,84.71,84.73,84.67,84.72,39920.0,63.9911,64.0062,63.9609,63.9987,39920.0
2016-03-02 12:30:00,84.71,84.73,84.66,84.73,38895.0,63.9911,64.0062,63.9533,64.0062,38895.0
2016-03-02 13:00:00,84.71,84.74,84.68,84.73,9429.0,63.9911,64.0138,63.9684,64.0062,9429.0
2016-03-02 13:30:00,84.72,84.78,84.71,84.75,33017.0,63.9987,64.044,63.9911,64.0213,33017.0
2016-03-02 14:00:00,84.75,84.79,84.7,84.74,16518.0,64.0213,64.0515,63.9835,64.0138,16518.0
2016-03-02 14:30:00,84.71,84.77,84.68,84.77,26231.0,63.9911,64.0364,63.9684,64.0364,26231.0
2016-03-02 15:00:00,84.78,84.8,84.71,84.75,51591.0,64.044,64.0591,63.9911,64.0213,51591.0
2016-03-02 15:30:00,84.76,84.78,84.7,84.7,194213.0,64.0289,64.044,63.9835,63.9835,194213.0
2016-03-03 09:30:00,84.76,84.77,84.63,84.69,24744.0,64.0289,64.0364,63.9307,63.976,24744.0
2016-03-03 10:00:00,84.68,84.75,84.67,84.7,19501.0,63.9684,64.0213,63.9609,63.9835,19501.0
2016-03-03 10:30:00,84.67,84.76,84.67,84.71,31075.0,63.9609,64.0289,63.9609,63.9911,31075.0
2016-03-03 11:00:00,84.71,84.79,84.71,84.79,25485.0,63.9911,64.0515,63.9911,64.0515,25485.0
2016-03-03 11:30:00,84.84,84.88,84.78,84.86,9863.0,64.0893,64.1195,64.044,64.1044,9863.0
2016-03-03 12:00:00,84.87,84.91,84.85,84.89,12783.0,64.112,64.1422,64.0969,64.1271,12783.0
2016-03-03 12:30:00,84.89,84.92,84.84,84.88,16645.0,64.1271,64.1497,64.0893,64.1195,16645.0
2016-03-03 13:00:00,84.88,84.88,84.82,84.85,14844.0,64.1195,64.1195,64.0742,64.0969,14844.0
2016-03-03 13:30:00,84.82,84.87,84.82,84.87,27063.0,64.0742,64.112,64.0742,64.112,27063.0
2016-03-03 14:00:00,84.86,84.86,84.81,84.85,10347.0,64.1044,64.1044,64.0666,64.0969,10347.0
2016-03-03 14:30:00,84.85,84.9,84.78,84.87,23020.0,64.0969,64.1346,64.044,64.112,23020.0
2016-03-03 15:00:00,84.89,84.92,84.84,84.92,159122.0,64.1271,64.1497,64.0893,64.1497,159122.0
2016-03-03 15:30:00,84.92,84.93,84.88,84.89,53737.0,64.1497,64.1573,64.1195,64.1271,53737.0
2016-03-04 09:30:00,84.8,84.83,84.7,84.82,14331.0,64.0591,64.0818,63.9835,64.0742,14331.0
2016-03-04 10:00:00,84.83,84.83,84.66,84.69,11314.0,64.0818,64.0818,63.9533,63.976,11314.0
2016-03-04 10:30:00,84.71,84.71,84.6,84.66,19427.0,63.9911,63.9911,63.908,63.9533,19427.0
2016-03-04 11:00:00,84.64,84.66,84.6,84.62,14399.0,63.9382,63.9533,63.908,63.9231,14399.0
2016-03-04 11:30:00,84.62,84.66,84.58,84.63,9426.0,63.9231,63.9533,63.8929,63.9307,9426.0
2016-03-04 12:00:00,84.62,84.65,84.56,84.63,18851.0,63.9231,63.9458,63.8778,63.9307,18851.0
2016-03-04 12:30:00,84.64,84.67,84.63,84.65,18089.0,63.9382,63.9609,63.9307,63.9458,18089.0
2016-03-04 13:00:00,84.66,84.68,84.61,84.64,14684.0,63.9533,63.9684,63.9156,63.9382,14684.0
2016-03-04 13:30:00,84.62,84.64,84.58,84.6,44194.0,63.9231,63.9382,63.8929,63.908,44194.0
2016-03-04 14:00:00,84.6,84.67,84.58,84.64,54437.0,63.908,63.9609,63.8929,63.9382,54437.0
2016-03-04 14:30:00,84.65,84.75,84.64,84.72,22412.0,63.9458,64.0213,63.9382,63.9987,22412.0
2016-03-04 15:00:00,84.71,84.77,84.67,84.7,23798.0,63.9911,64.0364,63.9609,63.9835,23798.0
2016-03-04 15:30:00,84.7,84.75,84.68,84.68,154025.0,63.9835,64.0213,63.9684,63.9684,154025.0
2016-03-07 09:30:00,84.62,84.65,84.54,84.6,32139.0,63.9231,63.9458,63.8627,63.908,32139.0
2016-03-07 10:00:00,84.57,84.6,84.54,84.6,15975.0,63.8853,63.908,63.8627,63.908,15975.0
2016-03-07 10:30:00,84.58,84.6,84.54,84.59,28550.0,63.8929,63.908,63.8627,63.9005,28550.0
2016-03-07 11:00:00,84.58,84.65,84.58,84.59,69072.0,63.8929,63.9458,63.8929,63.9005,69072.0
2016-03-07 11:30:00,84.59,84.6,84.55,84.55,28324.0,63.9005,63.908,63.8702,63.8702,28324.0
2016-03-07 12:00:00,84.57,84.58,84.51,84.54,19489.0,63.8853,63.8929,63.84,63.8627,19489.0
2016-03-07 12:30:00,84.55,84.56,84.5,84.53,29491.0,63.8702,63.8778,63.8325,63.8551,29491.0
2016-03-07 13:00:00,84.55,84.58,84.51,84.55,10639.0,63.8702,63.8929,63.84,63.8702,10639.0
2016-03-07 13:30:00,84.57,84.6,84.54,84.55,23107.0,63.8853,63.908,63.8627,63.8702,23107.0
2016-03-07 14:00:00,84.55,84.62,84.54,84.62,62738.0,63.8702,63.9231,63.8627,63.9231,62738.0
2016-03-07 14:30:00,84.61,84.65,84.57,84.61,25421.0,63.9156,63.9458,63.8853,63.9156,25421.0
2016-03-07 15:00:00,84.61,84.62,84.58,84.6,27174.0,63.9156,63.9231,63.8929,63.908,27174.0
2016-03-07 15:30:00,84.6,84.61,84.55,84.57,37104.0,63.908,63.9156,63.8702,63.8853,37104.0
2016-03-08 09:30:00,85.01,85.01,84.83,84.95,21990.0,64.2177,64.2177,64.0818,64.1724,21990.0
2016-03-08 10:00:00,84.96,85.02,84.94,85.01,24052.0,64.18,64.2253,64.1648,64.2177,24052.0
2016-03-08 10:30:00,85.0,85.02,84.99,85.01,4333.0,64.2102,64.2253,64.2026,64.2177,4333.0
2016-03-08 11:00:00,85.01,85.02,84.97,84.99,12083.0,64.2177,64.2253,64.1875,64.2026,12083.0
2016-03-08 11:30:00,84.99,85.01,84.92,84.97,27926.0,64.2026,64.2177,64.1497,64.1875,27926.0
2016-03-08 12:00:00,84.96,84.99,84.92,84.98,39157.0,64.18,64.2026,64.1497,64.1951,39157.0
2016-03-08 12:30:00,84.95,85.0,84.91,85.0,11879.0,64.1724,64.2102,64.1422,64.2102,11879.0
2016-03-08 13:00:00,84.96,85.0,84.88,84.89,12694.0,64.18,64.2102,64.1195,64.1271,12694.0
2016-03-08 13:30:00,84.94,84.99,84.87,84.95,55011.0,64.1648,64.2026,64.112,64.1724,55011.0
2016-03-08 14:00:00,84.93,84.97,84.87,84.94,92188.0,64.1573,64.1875,64.112,64.1648,92188.0
2016-03-08 14:30:00,84.93,84.98,84.89,84.93,38531.0,64.1573,64.1951,64.1271,64.1573,38531.0
2016-03-08 15:00:00,84.93,84.97,84.9,84.93,62066.0,64.1573,64.1875,64.1346,64.1573,62066.0
2016-03-08 15:30:00,84.97,84.98,84.87,84.93,24128.0,64.1875,64.1951,64.112,64.1573,24128.0
2016-03-09 09:30:00,84.84,84.97,84.74,84.95,18999.0,64.0893,64.1875,64.0138,64.1724,18999.0
2016-03-09 10:00:00,84.98,84.99,84.93,84.98,16385.0,64.1951,64.2026,64.1573,64.1951,16385.0
2016-03-09 10:30:00,84.98,85.0,84.85,84.99,24045.0,64.1951,64.2102,64.0969,64.2026,24045.0
2016-03-09 11:00:00,84.98,84.98,84.91,84.92,16205.0,64.1951,64.1951,64.1422,64.1497,16205.0
2016-03-09 11:30:00,84.91,84.97,84.9,84.94,40823.0,64.1422,64.1875,64.1346,64.1648,40823.0
2016-03-09 12:00:00,84.95,84.97,84.9,84.93,41374.0,64.1724,64.1875,64.1346,64.1573,41374.0
2016-03-09 12:30:00,84.94,84.97,84.85,84.93,29584.0,64.1648,64.1875,64.0969,64.1573,29584.0
2016-03-09 13:00:00,84.94,84.95,84.85,84.92,29044.0,64.1648,64.1724,64.0969,64.1497,29044.0
2016-03-09 13:30:00,84.89,84.95,84.8,84.9,13325.0,64.1271,64.1724,64.0591,64.1346,13325.0
2016-03-09 14:00:00,84.8,84.9,84.69,84.84,58440.0,64.0591,64.1346,63.976,64.0893,58440.0
2016-03-09 14:30:00,84.82,84.91,84.79,84.79,50702.0,64.0742,64.1422,64.0515,64.0515,50702.0
2016-03-09 15:00:00,84.81,84.85,84.8,84.8,64931.0,64.0666,64.0969,64.0591,64.0591,64931.0
2016-03-09 15:30:00,84.81,84.86,84.78,84.8,74564.0,64.0666,64.1044,64.044,64.0591,74564.0
2016-03-10 09:30:00,84.85,84.97,84.75,84.8,57612.0,64.0969,64.1875,64.0213,64.0591,57612.0
2016-03-10 10:00:00,84.81,84.86,84.75,84.77,40755.0,64.0666,64.1044,64.0213,64.0364,40755.0
2016-03-10 10:30:00,84.76,84.88,84.66,84.68,25106.0,64.0289,64.1195,63.9533,63.9684,25106.0
2016-03-10 11:00:00,84.67,84.77,84.59,84.76,12250.0,63.9609,64.0364,63.9005,64.0289,12250.0
2016-03-10 11:30:00,84.75,84.76,84.63,84.63,25203.0,64.0213,64.0289,63.9307,63.9307,25203.0
2016-03-10 12:00:00,84.65,84.67,84.59,84.63,12439.0,63.9458,63.9609,63.9005,63.9307,12439.0
2016-03-10 12:30:00,84.66,84.7,84.61,84.64,12333.0,63.9533,63.9835,63.9156,63.9382,12333.0
2016-03-10 13:00:00,84.64,84.71,84.62,84.67,9614.0,63.9382,63.9911,63.9231,63.9609,9614.0
2016-03-10 13:30:00,84.69,84.7,84.6,84.67,32507.0,63.976,63.9835,63.908,63.9609,32507.0
2016-03-10 14:00:00,84.67,84.75,84.6,84.72,14250.0,63.9609,64.0213,63.908,63.9987,14250.0
2016-03-10 14:30:00,84.73,84.76,84.67,84.68,147857.0,64.0062,64.0289,63.9609,63.9684,147857.0
2016-03-10 15:00:00,84.67,84.71,84.65,84.66,52950.0,63.9609,63.9911,63.9458,63.9533,52950.0
2016-03-10 15:30:00,84.66,84.7,84.6,84.67,139408.0,63.9533,63.9835,63.908,63.9609,139408.0
2016-03-11 09:30:00,84.75,84.76,84.63,84.65,22776.0,64.0213,64.0289,63.9307,63.9458,22776.0
2016-03-11 10:00:00,84.66,84.73,84.6,84.62,9728.0,63.9533,64.0062,63.908,63.9231,9728.0
2016-03-11 10:30:00,84.63,84.65,84.6,84.62,13797.0,63.9307,63.9458,63.908,63.9231,13797.0
2016-03-11 11:00:00,84.65,84.69,84.57,84.57,8750.0,63.9458,63.976,63.8853,63.8853,8750.0
2016-03-11 11:30:00,84.57,84.64,84.53,84.6,14297.0,63.8853,63.9382,63.8551,63.908,14297.0
2016-03-11 12:00:00,84.62,84.63,84.58,84.58,9656.0,63.9231,63.9307,63.8929,63.8929,9656.0
2016-03-11 12:30:00,84.58,84.61,84.53,84.54,31267.0,63.8929,63.9156,63.8551,63.8627,31267.0
2016-03-11 13:00:00,84.57,84.65,84.53,84.63,34794.0,63.8853,63.9458,63.8551,63.9307,34794.0
2016-03-11 13:30:00,84.62,84.66,84.55,84.56,29984.0,63.9231,63.9533,63.8702,63.8778,29984.0
2016-03-11 14:00:00,84.56,84.63,84.55,84.58,13089.0,63.8778,63.9307,63.8702,63.8929,13089.0
2016-03-11 14:30:00,84.59,84.67,84.56,84.61,54747.0,63.9005,63.9609,63.8778,63.9156,54747.0
2016-03-11 15:00:00,84.61,84.64,84.57,84.62,31181.0,63.9156,63.9382,63.8853,63.9231,31181.0
2016-03-11 15:30:00,84.6,84.67,84.6,84.62,39097.0,63.908,63.9609,63.908,63.9231,39097.0
2016-03-14 09:30:00,84.72,84.79,84.6,84.79,17533.0,63.9987,64.0515,63.908,64.0515,17533.0
2016-03-14 10:00:00,84.69,84.78,84.62,84.64,26667.0,63.976,64.044,63.9231,63.9382,26667.0
2016-03-14 10:30:00,84.69,84.73,84.63,84.69,36111.0,63.976,64.0062,63.9307,63.976,36111.0
2016-03-14 11:00:00,84.69,84.76,84.69,84.72,32257.0,63.976,64.0289,63.976,63.9987,32257.0
2016-03-14 11:30:00,84.75,84.75,84.7,84.75,33397.0,64.0213,64.0213,63.9835,64.0213,33397.0
2016-03-14 12:00:00,84.74,84.78,84.71,84.74,28090.0,64.0138,64.044,63.9911,64.0138,28090.0
2016-03-14 12:30:00,84.7,84.78,84.7,84.73,23374.0,63.9835,64.044,63.9835,64.0062,23374.0
2016-03-14 13:00:00,84.73,84.77,84.69,84.71,39265.0,64.0062,64.0364,63.976,63.9911,39265.0
2016-03-14 13:30:00,84.72,84.76,84.71,84.73,38239.0,63.9987,64.0289,63.9911,64.0062,38239.0
2016-03-14 14:00:00,84.73,84.77,84.67,84.72,56799.0,64.0062,64.0364,63.9609,63.9987,56799.0
2016-03-14 14:30:00,84.69,84.76,84.68,84.72,67810.0,63.976,64.0289,63.9684,63.9987,67810.0
2016-03-14 15:00:00,84.72,84.73,84.66,84.73,47330.0,63.9987,64.0062,63.9533,64.0062,47330.0
2016-03-14 15:30:00,84.72,84.75,84.67,84.69,44027.0,63.9987,64.0213,63.9609,63.976,44027.0
2016-03-15 09:30:00,84.85,84.91,84.75,84.77,22363.0,64.0969,64.1422,64.0213,64.0364,22363.0
2016-03-15 10:00:00,84.78,84.88,84.76,84.78,16336.0,64.044,64.1195,64.0289,64.044,16336.0
2016-03-15 10:30:00,84.76,84.79,84.7,84.71,20096.0,64.0289,64.0515,63.9835,63.9911,20096.0
2016-03-15 11:00:00,84.71,84.76,84.67,84.69,38727.0,63.9911,64.0289,63.9609,63.976,38727.0
2016-03-15 11:30:00,84.67,84.77,84.63,84.72,109797.0,63.9609,64.0364,63.9307,63.9987,109797.0
2016-03-15 12:00:00,84.72,84.83,84.65,84.76,31724.0,63.9987,64.0818,63.9458,64.0289,31724.0
2016-03-15 12:30:00,84.76,84.78,84.66,84.72,11494.0,64.0289,64.044,63.9533,63.9987,11494.0
2016-03-15 13:00:00,84.71,84.73,84.65,84.71,6434.0,63.9911,64.0062,63.9458,63.9911,6434.0
2016-03-15 13:30:00,84.66,84.72,84.66,84.71,17776.0,63.9533,63.9987,63.9533,63.9911,17776.0
2016-03-15 14:00:00,84.7,84.72,84.62,84.7,64877.0,63.9835,63.9987,63.9231,63.9835,64877.0
2016-03-15 14:30:00,84.7,84.76,84.63,84.75,53960.0,63.9835,64.0289,63.9307,64.0213,53960.0
2016-03-15 15:00:00,84.76,84.76,84.71,84.72,35160.0,64.0289,64.0289,63.9911,63.9987,35160.0
2016-03-15 15:30:00,84.71,84.77,84.67,84.67,24028.0,63.9911,64.0364,63.9609,63.9609,24028.0
2016-03-16 09:30:00,84.58,84.63,84.55,84.6,32414.0,63.8929,63.9307,63.8702,63.908,32414.0
2016-03-16 10:00:00,84.6,84.64,84.58,84.61,13261.0,63.908,63.9382,63.8929,63.9156,13261.0
2016-03-16 10:30:00,84.61,84.67,84.59,84.62,16984.0,63.9156,63.9609,63.9005,63.9231,16984.0
2016-03-16 11:00:00,84.63,84.66,84.58,84.62,19764.0,63.9307,63.9533,63.8929,63.9231,19764.0
2016-03-16 11:30:00,84.63,84.69,84.6,84.66,29312.0,63.9307,63.976,63.908,63.9533,29312.0
2016-03-16 12:00:00,84.67,84.67,84.56,84.57,20092.0,63.9609,63.9609,63.8778,63.8853,20092.0
2016-03-16 12:30:00,84.56,84.64,84.56,84.64,25080.0,63.8778,63.9382,63.8778,63.9382,25080.0
2016-03-16 13:00:00,84.63,84.67,84.61,84.66,11537.0,63.9307,63.9609,63.9156,63.9533,11537.0
2016-03-16 13:30:00,84.61,84.72,84.59,84.72,18674.0,63.9156,63.9987,63.9005,63.9987,18674.0
2016-03-16 14:00:00,84.73,85.03,84.63,85.0,46985.0,64.0062,64.2328,63.9307,64.2102,46985.0
2016-03-16 14:30:00,85.0,85.03,84.83,84.99,61663.0,64.2102,64.2328,64.0818,64.2026,61663.0
2016-03-16 15:00:00,84.98,85.04,84.95,84.99,71077.0,64.1951,64.2404,64.1724,64.2026,71077.0
2016-03-16 15:30:00,84.98,85.15,84.97,85.14,206242.0,64.1951,64.3235,64.1875,64.3159,206242.0
2016-03-17 09:30:00,85.24,85.27,85.21,85.26,14748.0,64.3915,64.4141,64.3688,64.4066,14748.0
2016-03-17 10:00:00,85.26,85.35,85.22,85.32,19483.0,64.4066,64.4746,64.3764,64.4519,19483.0
2016-03-17 10:30:00,85.32,85.32,85.22,85.27,11847.0,64.4519,64.4519,64.3764,64.4141,11847.0
2016-03-17 11:00:00,85.26,85.29,85.22,85.26,37012.0,64.4066,64.4292,64.3764,64.4066,37012.0
2016-03-17 11:30:00,85.26,85.35,85.21,85.33,23899.0,64.4066,64.4746,64.3688,64.4595,23899.0
2016-03-17 12:00:00,85.33,85.4,85.26,85.26,16841.0,64.4595,64.5123,64.4066,64.4066,16841.0
2016-03-17 12:30:00,85.36,85.37,85.3,85.34,26755.0,64.4821,64.4897,64.4368,64.467,26755.0
2016-03-17 13:00:00,85.33,85.38,85.31,85.32,10493.0,64.4595,64.4972,64.4444,64.4519,10493.0
2016-03-17 13:30:00,85.37,85.39,85.31,85.34,31250.0,64.4897,64.5048,64.4444,64.467,31250.0
2016-03-17 14:00:00,85.34,85.36,85.23,85.33,22350.0,64.467,64.4821,64.3839,64.4595,22350.0
2016-03-17 14:30:00,85.29,85.36,85.29,85.31,38731.0,64.4292,64.4821,64.4292,64.4444,38731.0
2016-03-17 15:00:00,85.31,85.36,85.27,85.3,75163.0,64.4444,64.4821,64.4141,64.4368,75163.0
2016-03-17 15:30:00,85.32,85.35,85.24,85.27,161394.0,64.4519,64.4746,64.3915,64.4141,161394.0
2016-03-18 09:30:00,85.37,85.45,85.31,85.41,47766.0,64.4897,64.5501,64.4444,64.5199,47766.0
2016-03-18 10:00:00,85.4,85.44,85.38,85.42,15441.0,64.5123,64.5426,64.4972,64.5274,15441.0
2016-03-18 10:30:00,85.38,85.51,85.38,85.49,10644.0,64.4972,64.5954,64.4972,64.5803,10644.0
2016-03-18 11:00:00,85.49,85.51,85.4,85.43,10120.0,64.5803,64.5954,64.5123,64.535,10120.0
2016-03-18 11:30:00,85.44,85.46,85.42,85.46,13504.0,64.5426,64.5577,64.5274,64.5577,13504.0
2016-03-18 12:00:00,85.44,85.48,85.4,85.45,22544.0,64.5426,64.5728,64.5123,64.5501,22544.0
2016-03-18 12:30:00,85.48,85.54,85.45,85.5,9727.0,64.5728,64.6181,64.5501,64.5879,9727.0
2016-03-18 13:00:00,85.5,85.55,85.47,85.52,33602.0,64.5879,64.6257,64.5652,64.603,33602.0
2016-03-18 13:30:00,85.45,85.56,85.45,85.56,17968.0,64.5501,64.6332,64.5501,64.6332,17968.0
2016-03-18 14:00:00,85.48,85.57,85.45,85.51,52360.0,64.5728,64.6408,64.5501,64.5954,52360.0
2016-03-18 14:30:00,85.5,85.57,85.45,85.48,10135.0,64.5879,64.6408,64.5501,64.5728,10135.0
2016-03-18 15:00:00,85.48,85.54,85.45,85.5,60089.0,64.5728,64.6181,64.5501,64.5879,60089.0
2016-03-18 15:30:00,85.46,85.54,85.42,85.45,102482.0,64.5577,64.6181,64.5274,64.5501,102482.0
2016-03-21 09:30:00,85.32,85.33,85.21,85.24,35775.0,64.4519,64.4595,64.3688,64.3915,35775.0
2016-03-21 10:00:00,85.31,85.33,85.24,85.31,7706.0,64.4444,64.4595,64.3915,64.4444,7706.0
2016-03-21 10:30:00,85.31,85.36,85.26,85.28,17934.0,64.4444,64.4821,64.4066,64.4217,17934.0
2016-03-21 11:00:00,85.29,85.36,85.29,85.31,14054.0,64.4292,64.4821,64.4292,64.4444,14054.0
2016-03-21 11:30:00,85.34,85.36,85.31,85.33,16232.0,64.467,64.4821,64.4444,64.4595,16232.0
2016-03-21 12:00:00,85.33,85.38,85.3,85.34,47845.0,64.4595,64.4972,64.4368,64.467,47845.0
2016-03-21 12:30:00,85.35,85.38,85.3,85.32,42452.0,64.4746,64.4972,64.4368,64.4519,42452.0
2016-03-21 13:00:00,85.34,85.34,85.29,85.3,11456.0,64.467,64.467,64.4292,64.4368,11456.0
2016-03-21 13:30:00,85.29,85.33,85.25,85.25,34187.0,64.4292,64.4595,64.399,64.399,34187.0
2016-03-21 14:00:00,85.29,85.29,85.23,85.28,48019.0,64.4292,64.4292,64.3839,64.4217,48019.0
2016-03-21 14:30:00,85.27,85.3,85.23,85.24,38407.0,64.4141,64.4368,64.3839,64.3915,38407.0
2016-03-21 15:00:00,85.22,85.29,85.22,85.27,24145.0,64.3764,64.4292,64.3764,64.4141,24145.0
2016-03-21 15:30:00,85.27,85.3,85.24,85.25,15048.0,64.4141,64.4368,64.3915,64.399,15048.0
2016-03-22 09:30:00,85.45,85.52,85.3,85.42,45262.0,64.5501,64.603,64.4368,64.5274,45262.0
2016-03-22 10:00:00,85.45,85.45,85.41,85.45,35673.0,64.5501,64.5501,64.5199,64.5501,35673.0
2016-03-22 10:30:00,85.45,85.45,85.33,85.37,24923.0,64.5501,64.5501,64.4595,64.4897,24923.0
2016-03-22 11:00:00,85.39,85.43,85.37,85.4,30954.0,64.5048,64.535,64.4897,64.5123,30954.0
2016-03-22 11:30:00,85.41,85.45,85.4,85.44,33171.0,64.5199,64.5501,64.5123,64.5426,33171.0
2016-03-22 12:00:00,85.44,85.44,85.42,85.44,40241.0,64.5426,64.5426,64.5274,64.5426,40241.0
2016-03-22 12:30:00,85.44,85.44,85.4,85.41,19863.0,64.5426,64.5426,64.5123,64.5199,19863.0
2016-03-22 13:00:00,85.41,85.42,85.36,85.37,30677.0,64.5199,64.5274,64.4821,64.4897,30677.0
2016-03-22 13:30:00,85.37,85.37,85.22,85.22,125079.0,64.4897,64.4897,64.3764,64.3764,125079.0
2016-03-22 14:00:00,85.26,85.26,85.19,85.2,32937.0,64.4066,64.4066,64.3537,64.3613,32937.0
2016-03-22 14:30:00,85.19,85.25,85.16,85.2,97517.0,64.3537,64.399,64.331,64.3613,97517.0
2016-03-22 15:00:00,85.22,85.26,85.18,85.2,41718.0,64.3764,64.4066,64.3461,64.3613,41718.0
2016-03-22 15:30:00,85.23,85.25,85.17,85.21,49259.0,64.3839,64.399,64.3386,64.3688,49259.0
2016-03-23 09:30:00,85.32,85.33,85.2,85.29,14933.0,64.4519,64.4595,64.3613,64.4292,14933.0
2016-03-23 10:00:00,85.24,85.36,85.23,85.26,8373.0,64.3915,64.4821,64.3839,64.4066,8373.0
2016-03-23 10:30:00,85.26,85.31,85.25,85.25,6910.0,64.4066,64.4444,64.399,64.399,6910.0
2016-03-23 11:00:00,85.3,85.35,85.25,85.34,12116.0,64.4368,64.4746,64.399,64.467,12116.0
2016-03-23 11:30:00,85.35,85.39,85.32,85.35,7593.0,64.4746,64.5048,64.4519,64.4746,7593.0
2016-03-23 12:00:00,85.39,85.39,85.29,85.33,22834.0,64.5048,64.5048,64.4292,64.4595,22834.0
2016-03-23 12:30:00,85.35,85.41,85.32,85.4,21625.0,64.4746,64.5199,64.4519,64.5123,21625.0
2016-03-23 13:00:00,85.44,85.45,85.38,85.45,11494.0,64.5426,64.5501,64.4972,64.5501,11494.0
2016-03-23 13:30:00,85.4,85.5,85.4,85.47,28279.0,64.5123,64.5879,64.5123,64.5652,28279.0
2016-03-23 14:00:00,85.44,85.5,85.42,85.47,39917.0,64.5426,64.5879,64.5274,64.5652,39917.0
2016-03-23 14:30:00,85.49,85.53,85.46,85.52,45183.0,64.5803,64.6105,64.5577,64.603,45183.0
2016-03-23 15:00:00,85.52,85.52,85.46,85.49,32221.0,64.603,64.603,64.5577,64.5803,32221.0
2016-03-23 15:30:00,85.49,85.55,85.47,85.47,81893.0,64.5803,64.6257,64.5652,64.5652,81893.0
2016-03-24 09:30:00,85.54,85.64,85.52,85.59,37708.0,64.6181,64.6936,64.603,64.6559,37708.0
2016-03-24 10:00:00,85.59,85.6,85.45,85.5,29823.0,64.6559,64.6634,64.5501,64.5879,29823.0
2016-03-24 10:30:00,85.5,85.55,85.36,85.39,26982.0,64.5879,64.6257,64.4821,64.5048,26982.0
2016-03-24 11:00:00,85.35,85.46,85.34,85.44,11153.0,64.4746,64.5577,64.467,64.5426,11153.0
2016-03-24 11:30:00,85.42,85.44,85.35,85.42,18158.0,64.5274,64.5426,64.4746,64.5274,18158.0
2016-03-24 12:00:00,85.41,85.46,85.35,85.45,24886.0,64.5199,64.5577,64.4746,64.5501,24886.0
2016-03-24 12:30:00,85.42,85.45,85.38,85.45,6104.0,64.5274,64.5501,64.4972,64.5501,6104.0
2016-03-24 13:00:00,85.42,85.45,85.35,85.4,23781.0,64.5274,64.5501,64.4746,64.5123,23781.0
2016-03-24 13:30:00,85.43,85.43,85.38,85.39,22207.0,64.535,64.535,64.4972,64.5048,22207.0
2016-03-24 14:00:00,85.38,85.41,85.34,85.35,51478.0,64.4972,64.5199,64.467,64.4746,51478.0
2016-03-24 14:30:00,85.36,85.39,85.22,85.28,53996.0,64.4821,64.5048,64.3764,64.4217,53996.0
2016-03-24 15:00:00,85.29,85.43,85.29,85.42,23508.0,64.4292,64.535,64.4292,64.5274,23508.0
2016-03-24 15:30:00,85.42,85.44,85.41,85.43,33522.0,64.5274,64.5426,64.5199,64.535,33522.0
2016-03-28 09:30:00,85.4,85.52,85.39,85.46,34262.0,64.5123,64.603,64.5048,64.5577,34262.0
2016-03-28 10:00:00,85.46,85.51,85.45,85.5,9443.0,64.5577,64.5954,64.5501,64.5879,9443.0
2016-03-28 10:30:00,85.5,85.57,85.48,85.54,12533.0,64.5879,64.6408,64.5728,64.6181,12533.0
2016-03-28 11:00:00,85.52,85.58,85.52,85.57,11656.0,64.603,64.6483,64.603,64.6408,11656.0
2016-03-28 11:30:00,85.56,85.59,85.55,85.56,25624.0,64.6332,64.6559,64.6257,64.6332,25624.0
2016-03-28 12:00:00,85.55,85.59,85.55,85.59,20846.0,64.6257,64.6559,64.6257,64.6559,20846.0
2016-03-28 12:30:00,85.59,85.59,85.55,85.59,16340.0,64.6559,64.6559,64.6257,64.6559,16340.0
2016-03-28 13:00:00,85.58,85.62,85.56,85.6,14230.0,64.6483,64.6785,64.6332,64.6634,14230.0
2016-03-28 13:30:00,85.6,85.61,85.58,85.59,33225.0,64.6634,64.671,64.6483,64.6559,33225.0
2016-03-28 14:00:00,85.58,85.63,85.58,85.6,66918.0,64.6483,64.6861,64.6483,64.6634,66918.0
2016-03-28 14:30:00,85.62,85.62,85.55,85.57,27194.0,64.6785,64.6785,64.6257,64.6408,27194.0
2016-03-28 15:00:00,85.56,85.6,85.51,85.51,139049.0,64.6332,64.6634,64.5954,64.5954,139049.0
2016-03-28 15:30:00,85.53,85.56,85.51,85.51,67865.0,64.6105,64.6332,64.5954,64.5954,67865.0
2016-03-29 09:30:00,85.56,85.66,85.51,85.57,13901.0,64.6332,64.7087,64.5954,64.6408,13901.0
2016-03-29 10:00:00,85.61,85.62,85.55,85.57,21839.0,64.671,64.6785,64.6257,64.6408,21839.0
2016-03-29 10:30:00,85.56,85.64,85.56,85.62,22763.0,64.6332,64.6936,64.6332,64.6785,22763.0
2016-03-29 11:00:00,85.62,85.63,85.58,85.62,9583.0,64.6785,64.6861,64.6483,64.6785,9583.0
2016-03-29 11:30:00,85.63,85.7,85.61,85.68,27552.0,64.6861,64.739,64.671,64.7239,27552.0
2016-03-29 12:00:00,85.66,85.8,85.65,85.75,19790.0,64.7087,64.8145,64.7012,64.7767,19790.0
2016-03-29 12:30:00,85.7,85.81,85.66,85.72,20515.0,64.739,64.8221,64.7087,64.7541,20515.0
2016-03-29 13:00:00,85.75,85.82,85.63,85.82,38830.0,64.7767,64.8296,64.6861,64.8296,38830.0
2016-03-29 13:30:00,85.77,85.87,85.73,85.82,52719.0,64.7918,64.8674,64.7616,64.8296,52719.0
2016-03-29 14:00:00,85.82,85.86,85.75,85.82,66232.0,64.8296,64.8598,64.7767,64.8296,66232.0
2016-03-29 14:30:00,85.85,85.91,85.8,85.88,86054.0,64.8523,64.8976,64.8145,64.8749,86054.0
2016-03-29 15:00:00,85.88,85.93,85.77,85.85,76318.0,64.8749,64.9127,64.7918,64.8523,76318.0
2016-03-29 15:30:00,85.9,85.94,85.82,85.9,90312.0,64.89,64.9203,64.8296,64.89,90312.0
2016-03-30 09:30:00,85.85,85.9,85.68,85.72,42490.0,64.8523,64.89,64.7239,64.7541,42490.0
2016-03-30 10:00:00,85.75,85.83,85.73,85.79,18393.0,64.7767,64.8372,64.7616,64.8069,18393.0
2016-03-30 10:30:00,85.79,85.8,85.73,85.76,52144.0,64.8069,64.8145,64.7616,64.7843,52144.0
2016-03-30 11:00:00,85.74,85.79,85.72,85.79,32078.0,64.7692,64.8069,64.7541,64.8069,32078.0
2016-03-30 11:30:00,85.79,85.81,85.76,85.8,81780.0,64.8069,64.8221,64.7843,64.8145,81780.0
2016-03-30 12:00:00,85.79,85.85,85.79,85.82,23989.0,64.8069,64.8523,64.8069,64.8296,23989.0
2016-03-30 12:30:00,85.8,85.89,85.8,85.86,22685.0,64.8145,64.8825,64.8145,64.8598,22685.0
2016-03-30 13:00:00,85.86,85.93,85.82,85.88,13735.0,64.8598,64.9127,64.8296,64.8749,13735.0
2016-03-30 13:30:00,85.87,85.96,85.84,85.84,37705.0,64.8674,64.9354,64.8447,64.8447,37705.0
2016-03-30 14:00:00,85.84,85.9,85.83,85.86,52823.0,64.8447,64.89,64.8372,64.8598,52823.0
2016-03-30 14:30:00,85.85,85.95,85.85,85.91,24265.0,64.8523,64.9278,64.8523,64.8976,24265.0
2016-03-30 15:00:00,85.92,86.0,85.89,85.94,40551.0,64.9052,64.9656,64.8825,64.9203,40551.0
2016-03-30 15:30:00,85.95,85.99,85.91,85.94,167484.0,64.9278,64.958,64.8976,64.9203,167484.0
2016-03-31 09:30:00,86.03,86.07,86.0,86.03,37758.0,64.9882,65.0185,64.9656,64.9882,37758.0
2016-03-31 10:00:00,86.0,86.05,85.96,85.97,46510.0,64.9656,65.0034,64.9354,64.9429,46510.0
2016-03-31 10:30:00,85.97,86.07,85.96,86.07,29075.0,64.9429,65.0185,64.9354,65.0185,29075.0
2016-03-31 11:00:00,86.07,86.09,86.04,86.07,44838.0,65.0185,65.0336,64.9958,65.0185,44838.0
2016-03-31 11:30:00,86.07,86.1,86.05,86.07,14714.0,65.0185,65.0411,65.0034,65.0185,14714.0
2016-03-31 12:00:00,86.1,86.11,86.07,86.11,21583.0,65.0411,65.0487,65.0185,65.0487,21583.0
2016-03-31 12:30:00,86.11,86.15,86.1,86.13,42206.0,65.0487,65.0789,65.0411,65.0638,42206.0
2016-03-31 13:00:00,86.15,86.18,86.1,86.1,13624.0,65.0789,65.1016,65.0411,65.0411,13624.0
2016-03-31 13:30:00,86.13,86.15,86.07,86.14,36255.0,65.0638,65.0789,65.0185,65.0713,36255.0
2016-03-31 14:00:00,86.14,86.18,86.12,86.13,186959.0,65.0713,65.1016,65.0562,65.0638,186959.0
2016-03-31 14:30:00,86.13,86.24,86.13,86.22,65784.0,65.0638,65.1469,65.0638,65.1318,65784.0
2016-03-31 15:00:00,86.23,86.31,86.22,86.28,34508.0,65.1393,65.1998,65.1318,65.1771,34508.0
2016-03-31 15:30:00,86.28,86.31,86.25,86.26,38107.0,65.1771,65.1998,65.1544,65.162,38107.0
2016-04-01 09:30:00,86.1,86.11,86.0,86.06,31515.0,65.1814,65.189,65.1057,65.1512,31515.0
2016-04-01 10:00:00,86.03,86.03,85.91,85.95,17039.0,65.1284,65.1284,65.0376,65.0679,17039.0
2016-04-01 10:30:00,85.97,85.98,85.86,85.95,32507.0,65.083,65.0906,64.9998,65.0679,32507.0
2016-04-01 11:00:00,85.95,86.0,85.9,85.98,96630.0,65.0679,65.1057,65.03,65.0906,96630.0
2016-04-01 11:30:00,86.0,86.07,85.9,86.05,26370.0,65.1057,65.1587,65.03,65.1436,26370.0
2016-04-01 12:00:00,86.05,86.07,85.91,86.07,100679.0,65.1436,65.1587,65.0376,65.1587,100679.0
2016-04-01 12:30:00,86.05,86.09,86.02,86.07,37551.0,65.1436,65.1739,65.1209,65.1587,37551.0
2016-04-01 13:00:00,86.09,86.1,85.97,86.01,76444.0,65.1739,65.1814,65.083,65.1133,76444.0
2016-04-01 13:30:00,86.0,86.05,85.96,86.02,76654.0,65.1057,65.1436,65.0755,65.1209,76654.0
2016-04-01 14:00:00,86.0,86.04,85.91,85.96,146860.0,65.1057,65.136,65.0376,65.0755,146860.0
2016-04-01 14:30:00,85.96,86.03,85.84,85.87,192549.0,65.0755,65.1284,64.9846,65.0073,192549.0
2016-04-01 15:00:00,85.88,85.98,85.85,85.9,167292.0,65.0149,65.0906,64.9922,65.03,167292.0
2016-04-01 15:30:00,85.89,85.93,85.85,85.92,87245.0,65.0225,65.0527,64.9922,65.0452,87245.0
2016-04-04 09:30:00,86.03,86.07,85.9,85.93,84386.0,65.1284,65.1587,65.03,65.0527,84386.0
2016-04-04 10:00:00,85.93,86.04,85.91,85.93,22685.0,65.0527,65.136,65.0376,65.0527,22685.0
2016-04-04 10:30:00,85.92,86.05,85.88,85.92,18138.0,65.0452,65.1436,65.0149,65.0452,18138.0
2016-04-04 11:00:00,85.91,86.06,85.9,86.04,8759.0,65.0376,65.1512,65.03,65.136,8759.0
2016-04-04 11:30:00,86.0,86.09,86.0,86.04,14474.0,65.1057,65.1739,65.1057,65.136,14474.0
2016-04-04 12:00:00,86.04,86.05,85.96,85.98,23770.0,65.136,65.1436,65.0755,65.0906,23770.0
2016-04-04 12:30:00,85.98,86.02,85.96,86.0,25089.0,65.0906,65.1209,65.0755,65.1057,25089.0
2016-04-04 13:00:00,86.01,86.06,85.97,86.01,16737.0,65.1133,65.1512,65.083,65.1133,16737.0
2016-04-04 13:30:00,86.03,86.05,85.98,86.01,46040.0,65.1284,65.1436,65.0906,65.1133,46040.0
2016-04-04 14:00:00,85.99,86.06,85.99,86.03,23037.0,65.0982,65.1512,65.0982,65.1284,23037.0
2016-04-04 14:30:00,86.03,86.06,85.99,86.01,45993.0,65.1284,65.1512,65.0982,65.1133,45993.0
2016-04-04 15:00:00,86.02,86.08,85.99,86.07,6823.0,65.1209,65.1663,65.0982,65.1587,6823.0
2016-04-04 15:30:00,86.06,86.1,86.04,86.04,28025.0,65.1512,65.1814,65.136,65.136,28025.0
2016-04-05 09:30:00,86.31,86.34,86.12,86.24,28319.0,65.3404,65.3631,65.1966,65.2874,28319.0
2016-04-05 10:00:00,86.23,86.3,86.21,86.25,26501.0,65.2799,65.3328,65.2647,65.295,26501.0
2016-04-05 10:30:00,86.25,86.31,86.22,86.22,15982.0,65.295,65.3404,65.2723,65.2723,15982.0
2016-04-05 11:00:00,86.25,86.25,86.18,86.18,10798.0,65.295,65.295,65.242,65.242,10798.0
2016-04-05 11:30:00,86.21,86.22,86.1,86.19,16927.0,65.2647,65.2723,65.1814,65.2496,16927.0
2016-04-05 12:00:00,86.18,86.24,86.17,86.22,23947.0,65.242,65.2874,65.2344,65.2723,23947.0
2016-04-05 12:30:00,86.23,86.25,86.2,86.23,20557.0,65.2799,65.295,65.2571,65.2799,20557.0
2016-04-05 13:00:00,86.24,86.25,86.16,86.25,71330.0,65.2874,65.295,65.2269,65.295,71330.0
2016-04-05 13:30:00,86.23,86.28,86.15,86.23,90661.0,65.2799,65.3177,65.2193,65.2799,90661.0
2016-04-05 14:00:00,86.23,86.25,86.18,86.2,58685.0,65.2799,65.295,65.242,65.2571,58685.0
2016-04-05 14:30:00,86.21,86.26,86.13,86.25,71487.0,65.2647,65.3026,65.2042,65.295,71487.0
2016-04-05 15:00:00,86.26,86.3,86.2,86.27,36737.0,65.3026,65.3328,65.2571,65.3101,36737.0
2016-04-05 15:30:00,86.26,86.35,86.25,86.26,17170.0,65.3026,65.3707,65.295,65.3026,17170.0
2016-04-06 09:30:00,86.26,86.29,86.2,86.26,81948.0,65.3026,65.3253,65.2571,65.3026,81948.0
2016-04-06 10:00:00,86.26,86.35,86.24,86.3,36306.0,65.3026,65.3707,65.2874,65.3328,36306.0
2016-04-06 10:30:00,86.29,86.33,86.24,86.25,32230.0,65.3253,65.3556,65.2874,65.295,32230.0
2016-04-06 11:00:00,86.25,86.27,86.2,86.27,30533.0,65.295,65.3101,65.2571,65.3101,30533.0
2016-04-06 11:30:00,86.27,86.3,86.2,86.23,24342.0,65.3101,65.3328,65.2571,65.2799,24342.0
2016-04-06 12:00:00,86.24,86.27,86.2,86.25,17716.0,65.2874,65.3101,65.2571,65.295,17716.0
2016-04-06 12:30:00,86.23,86.25,86.22,86.23,27027.0,65.2799,65.295,65.2723,65.2799,27027.0
2016-04-06 13:00:00,86.24,86.24,86.16,86.16,37275.0,65.2874,65.2874,65.2269,65.2269,37275.0
2016-04-06 13:30:00,86.16,86.22,86.16,86.22,27953.0,65.2269,65.2723,65.2269,65.2723,27953.0
2016-04-06 14:00:00,86.2,86.27,86.18,86.24,51979.0,65.2571,65.3101,65.242,65.2874,51979.0
2016-04-06 14:30:00,86.26,86.28,86.18,86.22,73960.0,65.3026,65.3177,65.242,65.2723,73960.0
2016-04-06 15:00:00,86.23,86.25,86.12,86.17,119436.0,65.2799,65.295,65.1966,65.2344,119436.0
2016-04-06 15:30:00,86.17,86.21,86.13,86.17,65503.0,65.2344,65.2647,65.2042,65.2344,65503.0
2016-04-07 09:30:00,86.46,86.48,86.2,86.29,64832.0,65.454,65.4691,65.2571,65.3253,64832.0
2016-04-07 10:00:00,86.33,86.45,86.31,86.37,45584.0,65.3556,65.4464,65.3404,65.3858,45584.0
2016-04-07 10:30:00,86.38,86.45,86.37,86.42,27228.0,65.3934,65.4464,65.3858,65.4237,27228.0
2016-04-07 11:00:00,86.4,86.46,86.38,86.38,22241.0,65.4086,65.454,65.3934,65.3934,22241.0
2016-04-07 11:30:00,86.4,86.44,86.35,86.35,4605.0,65.4086,65.4388,65.3707,65.3707,4605.0
2016-04-07 12:00:00,86.38,86.48,86.35,86.4,70207.0,65.3934,65.4691,65.3707,65.4086,70207.0
2016-04-07 12:30:00,86.42,86.47,86.39,86.39,17739.0,65.4237,65.4615,65.401,65.401,17739.0
2016-04-07 13:00:00,86.45,86.47,86.38,86.41,26651.0,65.4464,65.4615,65.3934,65.4161,26651.0
2016-04-07 13:30:00,86.41,86.47,86.38,86.47,16295.0,65.4161,65.4615,65.3934,65.4615,16295.0
2016-04-07 14:00:00,86.47,86.51,86.44,86.5,35597.0,65.4615,65.4918,65.4388,65.4843,35597.0
2016-04-07 14:30:00,86.5,86.52,86.39,86.47,49452.0,65.4843,65.4994,65.401,65.4615,49452.0
2016-04-07 15:00:00,86.49,86.52,86.46,86.49,32213.0,65.4767,65.4994,65.454,65.4767,32213.0
2016-04-07 15:30:00,86.49,86.55,86.48,86.48,46193.0,65.4767,65.5221,65.4691,65.4691,46193.0
2016-04-08 09:30:00,86.41,86.47,86.28,86.39,28579.0,65.4161,65.4615,65.3177,65.401,28579.0
2016-04-08 10:00:00,86.43,86.44,86.3,86.41,21122.0,65.4313,65.4388,65.3328,65.4161,21122.0
2016-04-08 10:30:00,86.41,86.41,86.38,86.39,10323.0,65.4161,65.4161,65.3934,65.401,10323.0
2016-04-08 11:00:00,86.39,86.41,86.35,86.37,22137.0,65.401,65.4161,65.3707,65.3858,22137.0
2016-04-08 11:30:00,86.37,86.4,86.36,86.39,11580.0,65.3858,65.4086,65.3783,65.401,11580.0
2016-04-08 12:00:00,86.37,86.4,86.36,86.36,15143.0,65.3858,65.4086,65.3783,65.3783,15143.0
2016-04-08 12:30:00,86.37,86.39,86.36,86.38,32512.0,65.3858,65.401,65.3783,65.3934,32512.0
2016-04-08 13:00:00,86.38,86.46,86.37,86.4,39716.0,65.3934,65.454,65.3858,65.4086,39716.0
2016-04-08 13:30:00,86.4,86.41,86.36,86.38,20845.0,65.4086,65.4161,65.3783,65.3934,20845.0
2016-04-08 14:00:00,86.38,86.41,86.35,86.37,14155.0,65.3934,65.4161,65.3707,65.3858,14155.0
2016-04-08 14:30:00,86.37,86.42,86.35,86.42,37268.0,65.3858,65.4237,65.3707,65.4237,37268.0
2016-04-08 15:00:00,86.43,86.44,86.4,86.42,61939.0,65.4313,65.4388,65.4086,65.4237,61939.0
2016-04-08 15:30:00,86.42,86.44,86.37,86.38,51469.0,65.4237,65.4388,65.3858,65.3934,51469.0
2016-04-11 09:30:00,86.32,86.32,86.25,86.29,25050.0,65.348,65.348,65.295,65.3253,25050.0
2016-04-11 10:00:00,86.27,86.31,86.26,86.31,31399.0,65.3101,65.3404,65.3026,65.3404,31399.0
2016-04-11 10:30:00,86.3,86.39,86.28,86.37,10391.0,65.3328,65.401,65.3177,65.3858,10391.0
2016-04-11 11:00:00,86.4,86.46,86.37,86.41,13345.0,65.4086,65.454,65.3858,65.4161,13345.0
2016-04-11 11:30:00,86.42,86.45,86.39,86.41,18342.0,65.4237,65.4464,65.401,65.4161,18342.0
2016-04-11 12:00:00,86.39,86.44,86.39,86.44,39724.0,65.401,65.4388,65.401,65.4388,39724.0
2016-04-11 12:30:00,86.43,86.45,86.37,86.39,30149.0,65.4313,65.4464,65.3858,65.401,30149.0
2016-04-11 13:00:00,86.38,86.42,86.33,86.35,31128.0,65.3934,65.4237,65.3556,65.3707,31128.0
2016-04-11 13:30:00,86.36,86.43,86.35,86.35,14837.0,65.3783,65.4313,65.3707,65.3707,14837.0
2016-04-11 14:00:00,86.36,86.42,86.34,86.4,152606.0,65.3783,65.4237,65.3631,65.4086,152606.0
2016-04-11 14:30:00,86.39,86.43,86.35,86.4,48767.0,65.401,65.4313,65.3707,65.4086,48767.0
2016-04-11 15:00:00,86.39,86.41,86.34,86.35,62026.0,65.401,65.4161,65.3631,65.3707,62026.0
2016-04-11 15:30:00,86.34,86.39,86.33,86.38,43040.0,65.3631,65.401,65.3556,65.3934,43040.0
2016-04-12 09:30:00,86.22,86.29,86.15,86.19,33210.0,65.2723,65.3253,65.2193,65.2496,33210.0
2016-04-12 10:00:00,86.2,86.32,86.16,86.23,11523.0,65.2571,65.348,65.2269,65.2799,11523.0
2016-04-12 10:30:00,86.24,86.31,86.16,86.19,13889.0,65.2874,65.3404,65.2269,65.2496,13889.0
2016-04-12 11:00:00,86.19,86.21,86.15,86.17,12958.0,65.2496,65.2647,65.2193,65.2344,12958.0
2016-04-12 11:30:00,86.17,86.18,86.14,86.15,22798.0,65.2344,65.242,65.2117,65.2193,22798.0
2016-04-12 12:00:00,86.15,86.24,86.13,86.14,35978.0,65.2193,65.2874,65.2042,65.2117,35978.0
2016-04-12 12:30:00,86.16,86.17,86.06,86.06,19432.0,65.2269,65.2344,65.1512,65.1512,19432.0
2016-04-12 13:00:00,86.11,86.19,86.07,86.19,24393.0,65.189,65.2496,65.1587,65.2496,24393.0
2016-04-12 13:30:00,86.17,86.17,86.1,86.15,15695.0,65.2344,65.2344,65.1814,65.2193,15695.0
2016-04-12 14:00:00,86.14,86.15,86.1,86.13,38674.0,65.2117,65.2193,65.1814,65.2042,38674.0
2016-04-12 14:30:00,86.13,86.14,86.1,86.13,27229.0,65.2042,65.2117,65.1814,65.2042,27229.0
2016-04-12 15:00:00,86.12,86.15,86.08,86.14,26100.0,65.1966,65.2193,65.1663,65.2117,26100.0
2016-04-12 15:30:00,86.11,86.16,86.09,86.16,46142.0,65.189,65.2269,65.1739,65.2269,46142.0
2016-04-13 09:30:00,86.11,86.15,86.03,86.09,27912.0,65.189,65.2193,65.1284,65.1739,27912.0
2016-04-13 10:00:00,86.1,86.14,86.02,86.14,54699.0,65.1814,65.2117,65.1209,65.2117,54699.0
2016-04-13 10:30:00,86.14,86.16,86.07,86.1,13088.0,65.2117,65.2269,65.1587,65.1814,13088.0
2016-04-13 11:00:00,86.09,86.16,86.07,86.16,10539.0,65.1739,65.2269,65.1587,65.2269,10539.0
2016-04-13 11:30:00,86.16,86.2,86.13,86.2,39847.0,65.2269,65.2571,65.2042,65.2571,39847.0
2016-04-13 12:00:00,86.2,86.24,86.16,86.16,18627.0,65.2571,65.2874,65.2269,65.2269,18627.0
2016-04-13 12:30:00,86.18,86.22,86.17,86.17,19289.0,65.242,65.2723,65.2344,65.2344,19289.0
2016-04-13 13:00:00,86.19,86.29,86.17,86.27,13698.0,65.2496,65.3253,65.2344,65.3101,13698.0
2016-04-13 13:30:00,86.27,86.28,86.2,86.26,22204.0,65.3101,65.3177,65.2571,65.3026,22204.0
2016-04-13 14:00:00,86.26,86.29,86.18,86.18,29769.0,65.3026,65.3253,65.242,65.242,29769.0
2016-04-13 14:30:00,86.26,86.3,86.21,86.24,79486.0,65.3026,65.3328,65.2647,65.2874,79486.0
2016-04-13 15:00:00,86.25,86.25,86.2,86.21,13485.0,65.295,65.295,65.2571,65.2647,13485.0
2016-04-13 15:30:00,86.22,86.24,86.21,86.23,17202.0,65.2723,65.2874,65.2647,65.2799,17202.0
2016-04-14 09:30:00,86.14,86.2,86.12,86.18,23282.0,65.2117,65.2571,65.1966,65.242,23282.0
2016-04-14 10:00:00,86.19,86.2,86.14,86.18,14411.0,65.2496,65.2571,65.2117,65.242,14411.0
2016-04-14 10:30:00,86.16,86.19,86.1,86.14,72274.0,65.2269,65.2496,65.1814,65.2117,72274.0
2016-04-14 11:00:00,86.13,86.19,86.11,86.12,26106.0,65.2042,65.2496,65.189,65.1966,26106.0
2016-04-14 11:30:00,86.13,86.13,86.05,86.05,18688.0,65.2042,65.2042,65.1436,65.1436,18688.0
2016-04-14 12:00:00,86.08,86.11,86.07,86.08,27688.0,65.1663,65.189,65.1587,65.1663,27688.0
2016-04-14 12:30:00,86.08,86.08,86.03,86.04,19434.0,65.1663,65.1663,65.1284,65.136,19434.0
2016-04-14 13:00:00,86.05,86.17,86.04,86.13,46798.0,65.1436,65.2344,65.136,65.2042,46798.0
2016-04-14 13:30:00,86.13,86.17,86.11,86.16,42551.0,65.2042,65.2344,65.189,65.2269,42551.0
2016-04-14 14:00:00,86.15,86.16,86.09,86.12,43005.0,65.2193,65.2269,65.1739,65.1966,43005.0
2016-04-14 14:30:00,86.12,86.18,86.1,86.16,31280.0,65.1966,65.242,65.1814,65.2269,31280.0
2016-04-14 15:00:00,86.16,86.16,86.09,86.11,20581.0,65.2269,65.2269,65.1739,65.189,20581.0
2016-04-14 15:30:00,86.12,86.14,86.09,86.09,43880.0,65.1966,65.2117,65.1739,65.1739,43880.0
2016-04-15 09:30:00,86.21,86.24,86.11,86.19,17342.0,65.2647,65.2874,65.189,65.2496,17342.0
2016-04-15 10:00:00,86.2,86.36,86.2,86.35,12324.0,65.2571,65.3783,65.2571,65.3707,12324.0
2016-04-15 10:30:00,86.34,86.35,86.3,86.33,15896.0,65.3631,65.3707,65.3328,65.3556,15896.0
2016-04-15 11:00:00,86.33,86.33,86.23,86.28,23539.0,65.3556,65.3556,65.2799,65.3177,23539.0
2016-04-15 11:30:00,86.26,86.38,86.25,86.36,32187.0,65.3026,65.3934,65.295,65.3783,32187.0
2016-04-15 12:00:00,86.35,86.39,86.34,86.37,16851.0,65.3707,65.401,65.3631,65.3858,16851.0
2016-04-15 12:30:00,86.39,86.39,86.34,86.35,13465.0,65.401,65.401,65.3631,65.3707,13465.0
2016-04-15 13:00:00,86.35,86.4,86.35,86.39,25274.0,65.3707,65.4086,65.3707,65.401,25274.0
2016-04-15 13:30:00,86.38,86.41,86.36,86.39,44757.0,65.3934,65.4161,65.3783,65.401,44757.0
2016-04-15 14:00:00,86.37,86.41,86.35,86.38,286198.0,65.3858,65.4161,65.3707,65.3934,286198.0
2016-04-15 14:30:00,86.38,86.4,86.34,86.36,21862.0,65.3934,65.4086,65.3631,65.3783,21862.0
2016-04-15 15:00:00,86.36,86.39,86.34,86.39,37045.0,65.3783,65.401,65.3631,65.401,37045.0
2016-04-15 15:30:00,86.35,86.39,86.35,86.38,27132.0,65.3707,65.401,65.3707,65.3934,27132.0
2016-04-18 09:30:00,86.29,86.36,86.25,86.27,34536.0,65.3253,65.3783,65.295,65.3101,34536.0
2016-04-18 10:00:00,86.28,86.31,86.22,86.29,22568.0,65.3177,65.3404,65.2723,65.3253,22568.0
2016-04-18 10:30:00,86.29,86.32,86.26,86.3,25407.0,65.3253,65.348,65.3026,65.3328,25407.0
2016-04-18 11:00:00,86.3,86.31,86.27,86.29,20790.0,65.3328,65.3404,65.3101,65.3253,20790.0
2016-04-18 11:30:00,86.28,86.33,86.28,86.3,57307.0,65.3177,65.3556,65.3177,65.3328,57307.0
2016-04-18 12:00:00,86.3,86.34,86.28,86.31,38253.0,65.3328,65.3631,65.3177,65.3404,38253.0
2016-04-18 12:30:00,86.3,86.35,86.3,86.33,25785.0,65.3328,65.3707,65.3328,65.3556,25785.0
2016-04-18 13:00:00,86.34,86.35,86.31,86.34,48463.0,65.3631,65.3707,65.3404,65.3631,48463.0
2016-04-18 13:30:00,86.33,86.37,86.33,86.35,50260.0,65.3556,65.3858,65.3556,65.3707,50260.0
2016-04-18 14:00:00,86.36,86.38,86.35,86.38,43765.0,65.3783,65.3934,65.3707,65.3934,43765.0
2016-04-18 14:30:00,86.38,86.39,86.32,86.36,79948.0,65.3934,65.401,65.348,65.3783,79948.0
2016-04-18 15:00:00,86.35,86.4,86.33,86.38,57901.0,65.3707,65.4086,65.3556,65.3934,57901.0
2016-04-18 15:30:00,86.38,86.39,86.34,86.35,78297.0,65.3934,65.401,65.3631,65.3707,78297.0
2016-04-19 09:30:00,86.35,86.39,86.33,86.38,16445.0,65.3707,65.401,65.3556,65.3934,16445.0
2016-04-19 10:00:00,86.37,86.37,86.28,86.33,13397.0,65.3858,65.3858,65.3177,65.3556,13397.0
2016-04-19 10:30:00,86.32,86.32,86.26,86.27,13258.0,65.348,65.348,65.3026,65.3101,13258.0
2016-04-19 11:00:00,86.28,86.32,86.27,86.31,11137.0,65.3177,65.348,65.3101,65.3404,11137.0
2016-04-19 11:30:00,86.32,86.33,86.28,86.31,26976.0,65.348,65.3556,65.3177,65.3404,26976.0
2016-04-19 12:00:00,86.32,86.4,86.31,86.39,21638.0,65.348,65.4086,65.3404,65.401,21638.0
2016-04-19 12:30:00,86.39,86.44,86.36,86.42,31306.0,65.401,65.4388,65.3783,65.4237,31306.0
2016-04-19 13:00:00,86.43,86.44,86.38,86.4,22819.0,65.4313,65.4388,65.3934,65.4086,22819.0
2016-04-19 13:30:00,86.42,86.44,86.41,86.42,24902.0,65.4237,65.4388,65.4161,65.4237,24902.0
2016-04-19 14:00:00,86.44,86.44,86.38,86.39,47539.0,65.4388,65.4388,65.3934,65.401,47539.0
2016-04-19 14:30:00,86.38,86.42,86.32,86.4,95111.0,65.3934,65.4237,65.348,65.4086,95111.0
2016-04-19 15:00:00,86.4,86.41,86.32,86.34,43324.0,65.4086,65.4161,65.348,65.3631,43324.0
2016-04-19 15:30:00,86.37,86.39,86.32,86.32,71280.0,65.3858,65.401,65.348,65.348,71280.0
2016-04-20 09:30:00,86.4,86.42,86.34,86.4,53039.0,65.4086,65.4237,65.3631,65.4086,53039.0
2016-04-20 10:00:00,86.39,86.45,86.39,86.43,40669.0,65.401,65.4464,65.401,65.4313,40669.0
2016-04-20 10:30:00,86.44,86.5,86.41,86.49,56858.0,65.4388,65.4843,65.4161,65.4767,56858.0
2016-04-20 11:00:00,86.49,86.5,86.42,86.42,37018.0,65.4767,65.4843,65.4237,65.4237,37018.0
2016-04-20 11:30:00,86.42,86.46,86.4,86.41,76892.0,65.4237,65.454,65.4086,65.4161,76892.0
2016-04-20 12:00:00,86.41,86.42,86.35,86.36,25382.0,65.4161,65.4237,65.3707,65.3783,25382.0
2016-04-20 12:30:00,86.34,86.36,86.29,86.3,52012.0,65.3631,65.3783,65.3253,65.3328,52012.0
2016-04-20 13:00:00,86.31,86.33,86.26,86.3,45654.0,65.3404,65.3556,65.3026,65.3328,45654.0
2016-04-20 13:30:00,86.3,86.3,86.25,86.27,34630.0,65.3328,65.3328,65.295,65.3101,34630.0
2016-04-20 14:00:00,86.27,86.28,86.21,86.25,71592.0,65.3101,65.3177,65.2647,65.295,71592.0
2016-04-20 14:30:00,86.27,86.27,86.19,86.2,44599.0,65.3101,65.3101,65.2496,65.2571,44599.0
2016-04-20 15:00:00,86.2,86.22,86.16,86.22,89687.0,65.2571,65.2723,65.2269,65.2723,89687.0
2016-04-20 15:30:00,86.21,86.24,86.2,86.22,96691.0,65.2647,65.2874,65.2571,65.2723,96691.0
2016-04-21 09:30:00,86.06,86.17,86.0,86.17,25235.0,65.1512,65.2344,65.1057,65.2344,25235.0
2016-04-21 10:00:00,86.13,86.17,86.12,86.17,15683.0,65.2042,65.2344,65.1966,65.2344,15683.0
2016-04-21 10:30:00,86.16,86.17,86.08,86.12,24737.0,65.2269,65.2344,65.1663,65.1966,24737.0
2016-04-21 11:00:00,86.12,86.13,86.04,86.1,31544.0,65.1966,65.2042,65.136,65.1814,31544.0
2016-04-21 11:30:00,86.11,86.12,86.05,86.09,45420.0,65.189,65.1966,65.1436,65.1739,45420.0
2016-04-21 12:00:00,86.1,86.13,86.09,86.1,31038.0,65.1814,65.2042,65.1739,65.1814,31038.0
2016-04-21 12:30:00,86.1,86.1,86.05,86.08,28449.0,65.1814,65.1814,65.1436,65.1663,28449.0
2016-04-21 13:00:00,86.08,86.11,86.05,86.07,20077.0,65.1663,65.189,65.1436,65.1587,20077.0
2016-04-21 13:30:00,86.05,86.13,86.05,86.11,51402.0,65.1436,65.2042,65.1436,65.189,51402.0
2016-04-21 14:00:00,86.12,86.12,86.05,86.05,139424.0,65.1966,65.1966,65.1436,65.1436,139424.0
2016-04-21 14:30:00,86.07,86.12,86.04,86.09,61041.0,65.1587,65.1966,65.136,65.1739,61041.0
2016-04-21 15:00:00,86.09,86.13,86.05,86.13,20536.0,65.1739,65.2042,65.1436,65.2042,20536.0
2016-04-21 15:30:00,86.12,86.13,86.06,86.08,214642.0,65.1966,65.2042,65.1512,65.1663,214642.0
2016-04-22 09:30:00,86.06,86.08,86.01,86.03,81135.0,65.1512,65.1663,65.1133,65.1284,81135.0
2016-04-22 10:00:00,86.03,86.05,86.01,86.02,61649.0,65.1284,65.1436,65.1133,65.1209,61649.0
2016-04-22 10:30:00,86.02,86.07,86.01,86.06,15787.0,65.1209,65.1587,65.1133,65.1512,15787.0
2016-04-22 11:00:00,86.05,86.07,86.01,86.03,27374.0,65.1436,65.1587,65.1133,65.1284,27374.0
2016-04-22 11:30:00,86.04,86.04,86.01,86.04,22698.0,65.136,65.136,65.1133,65.136,22698.0
2016-04-22 12:00:00,86.02,86.08,86.02,86.08,37452.0,65.1209,65.1663,65.1209,65.1663,37452.0
2016-04-22 12:30:00,86.07,86.08,86.04,86.07,26090.0,65.1587,65.1663,65.136,65.1587,26090.0
2016-04-22 13:00:00,86.08,86.1,86.04,86.06,48866.0,65.1663,65.1814,65.136,65.1512,48866.0
2016-04-22 13:30:00,86.05,86.07,85.98,85.99,53510.0,65.1436,65.1587,65.0906,65.0982,53510.0
2016-04-22 14:00:00,85.98,85.99,85.92,85.92,13949.0,65.0906,65.0982,65.0452,65.0452,13949.0
2016-04-22 14:30:00,85.93,85.95,85.92,85.95,9916.0,65.0527,65.0679,65.0452,65.0679,9916.0
2016-04-22 15:00:00,85.93,85.98,85.92,85.98,33985.0,65.0527,65.0906,65.0452,65.0906,33985.0
2016-04-22 15:30:00,85.96,85.98,85.92,85.94,29363.0,65.0755,65.0906,65.0452,65.0603,29363.0
2016-04-25 09:30:00,85.95,85.97,85.84,85.89,18974.0,65.0679,65.083,64.9846,65.0225,18974.0
2016-04-25 10:00:00,85.88,85.94,85.87,85.9,10819.0,65.0149,65.0603,65.0073,65.03,10819.0
2016-04-25 10:30:00,85.94,86.02,85.88,85.92,36263.0,65.0603,65.1209,65.0149,65.0452,36263.0
2016-04-25 11:00:00,85.92,85.97,85.87,85.88,21533.0,65.0452,65.083,65.0073,65.0149,21533.0
2016-04-25 11:30:00,85.9,85.98,85.87,85.9,40620.0,65.03,65.0906,65.0073,65.03,40620.0
2016-04-25 12:00:00,85.9,85.93,85.87,85.87,6609.0,65.03,65.0527,65.0073,65.0073,6609.0
2016-04-25 12:30:00,85.9,85.91,85.87,85.87,30779.0,65.03,65.0376,65.0073,65.0073,30779.0
2016-04-25 13:00:00,85.87,85.91,85.81,85.83,30433.0,65.0073,65.0376,64.9619,64.977,30433.0
2016-04-25 13:30:00,85.83,85.97,85.81,85.87,10836.0,64.977,65.083,64.9619,65.0073,10836.0
2016-04-25 14:00:00,85.89,85.97,85.86,85.9,67434.0,65.0225,65.083,64.9998,65.03,67434.0
2016-04-25 14:30:00,85.9,85.92,85.85,85.85,19635.0,65.03,65.0452,64.9922,64.9922,19635.0
2016-04-25 15:00:00,85.88,85.9,85.83,85.89,54797.0,65.0149,65.03,64.977,65.0225,54797.0
2016-04-25 15:30:00,85.87,85.9,85.83,85.83,52797.0,65.0073,65.03,64.977,64.977,52797.0
2016-04-26 09:30:00,85.88,85.93,85.81,85.84,22660.0,65.0149,65.0527,64.9619,64.9846,22660.0
2016-04-26 10:00:00,85.84,85.88,85.79,85.8,50814.0,64.9846,65.0149,64.9468,64.9543,50814.0
2016-04-26 10:30:00,85.83,85.84,85.76,85.77,81398.0,64.977,64.9846,64.924,64.9316,81398.0
2016-04-26 11:00:00,85.77,85.79,85.71,85.72,22437.0,64.9316,64.9468,64.8862,64.8938,22437.0
2016-04-26 11:30:00,85.72,85.76,85.72,85.75,22814.0,64.8938,64.924,64.8938,64.9165,22814.0
2016-04-26 12:00:00,85.75,85.75,85.69,85.71,22583.0,64.9165,64.9165,64.8711,64.8862,22583.0
2016-04-26 12:30:00,85.7,85.71,85.67,85.69,26859.0,64.8786,64.8862,64.8559,64.8711,26859.0
2016-04-26 13:00:00,85.69,85.72,85.67,85.67,97066.0,64.8711,64.8938,64.8559,64.8559,97066.0
2016-04-26 13:30:00,85.68,85.71,85.67,85.69,43782.0,64.8635,64.8862,64.8559,64.8711,43782.0
2016-04-26 14:00:00,85.68,85.73,85.67,85.71,75059.0,64.8635,64.9013,64.8559,64.8862,75059.0
2016-04-26 14:30:00,85.7,85.75,85.67,85.7,40586.0,64.8786,64.9165,64.8559,64.8786,40586.0
2016-04-26 15:00:00,85.7,85.71,85.61,85.64,54373.0,64.8786,64.8862,64.8105,64.8332,54373.0
2016-04-26 15:30:00,85.63,85.67,85.61,85.64,31778.0,64.8256,64.8559,64.8105,64.8332,31778.0
2016-04-27 09:30:00,85.82,85.95,85.77,85.89,32452.0,64.9695,65.0679,64.9316,65.0225,32452.0
2016-04-27 10:00:00,85.9,85.92,85.84,85.84,30542.0,65.03,65.0452,64.9846,64.9846,30542.0
2016-04-27 10:30:00,85.92,85.97,85.86,85.9,17653.0,65.0452,65.083,64.9998,65.03,17653.0
2016-04-27 11:00:00,85.88,85.91,85.84,85.88,12801.0,65.0149,65.0376,64.9846,65.0149,12801.0
2016-04-27 11:30:00,85.88,85.91,85.85,85.9,32495.0,65.0149,65.0376,64.9922,65.03,32495.0
2016-04-27 12:00:00,85.9,85.92,85.88,85.91,15537.0,65.03,65.0452,65.0149,65.0376,15537.0
2016-04-27 12:30:00,85.9,85.95,85.87,85.92,39571.0,65.03,65.0679,65.0073,65.0452,39571.0
2016-04-27 13:00:00,85.92,85.94,85.91,85.93,16992.0,65.0452,65.0603,65.0376,65.0527,16992.0
2016-04-27 13:30:00,85.94,85.99,85.91,85.94,17738.0,65.0603,65.0982,65.0376,65.0603,17738.0
2016-04-27 14:00:00,85.92,85.98,85.76,85.98,66938.0,65.0452,65.0906,64.924,65.0906,66938.0
2016-04-27 14:30:00,85.95,86.14,85.92,86.14,24152.0,65.0679,65.2117,65.0452,65.2117,24152.0
2016-04-27 15:00:00,86.1,86.11,86.01,86.1,27336.0,65.1814,65.189,65.1133,65.1814,27336.0
2016-04-27 15:30:00,86.09,86.1,86.06,86.1,114420.0,65.1739,65.1814,65.1512,65.1814,114420.0
2016-04-28 09:30:00,86.13,86.13,86.01,86.05,41139.0,65.2042,65.2042,65.1133,65.1436,41139.0
2016-04-28 10:00:00,86.08,86.17,86.06,86.14,19260.0,65.1663,65.2344,65.1512,65.2117,19260.0
2016-04-28 10:30:00,86.12,86.14,86.08,86.12,34575.0,65.1966,65.2117,65.1663,65.1966,34575.0
2016-04-28 11:00:00,86.12,86.14,86.1,86.13,19382.0,65.1966,65.2117,65.1814,65.2042,19382.0
2016-04-28 11:30:00,86.13,86.13,86.09,86.1,38098.0,65.2042,65.2042,65.1739,65.1814,38098.0
2016-04-28 12:00:00,86.08,86.11,86.04,86.11,19407.0,65.1663,65.189,65.136,65.189,19407.0
2016-04-28 12:30:00,86.12,86.16,86.07,86.16,28701.0,65.1966,65.2269,65.1587,65.2269,28701.0
2016-04-28 13:00:00,86.14,86.3,86.13,86.24,50188.0,65.2117,65.3328,65.2042,65.2874,50188.0
2016-04-28 13:30:00,86.18,86.26,86.17,86.18,27198.0,65.242,65.3026,65.2344,65.242,27198.0
2016-04-28 14:00:00,86.2,86.26,86.18,86.26,20260.0,65.2571,65.3026,65.242,65.3026,20260.0
2016-04-28 14:30:00,86.25,86.3,86.2,86.22,29277.0,65.295,65.3328,65.2571,65.2723,29277.0
2016-04-28 15:00:00,86.29,86.37,86.22,86.33,55425.0,65.3253,65.3858,65.2723,65.3556,55425.0
2016-04-28 15:30:00,86.4,86.41,86.3,86.31,86290.0,65.4086,65.4161,65.3328,65.3404,86290.0
2016-04-29 09:30:00,86.23,86.27,86.1,86.24,53983.0,65.2799,65.3101,65.1814,65.2874,53983.0
2016-04-29 10:00:00,86.28,86.3,86.19,86.22,11300.0,65.3177,65.3328,65.2496,65.2723,11300.0
2016-04-29 10:30:00,86.21,86.27,86.14,86.22,18235.0,65.2647,65.3101,65.2117,65.2723,18235.0
2016-04-29 11:00:00,86.23,86.32,86.18,86.31,16946.0,65.2799,65.348,65.242,65.3404,16946.0
2016-04-29 11:30:00,86.29,86.34,86.25,86.29,51036.0,65.3253,65.3631,65.295,65.3253,51036.0
2016-04-29 12:00:00,86.26,86.32,86.26,86.3,15704.0,65.3026,65.348,65.3026,65.3328,15704.0
2016-04-29 12:30:00,86.3,86.31,86.24,86.28,66309.0,65.3328,65.3404,65.2874,65.3177,66309.0
2016-04-29 13:00:00,86.27,86.3,86.21,86.25,24980.0,65.3101,65.3328,65.2647,65.295,24980.0
2016-04-29 13:30:00,86.25,86.32,86.25,86.3,67182.0,65.295,65.348,65.295,65.3328,67182.0
2016-04-29 14:00:00,86.28,86.34,86.26,86.27,36351.0,65.3177,65.3631,65.3026,65.3101,36351.0
2016-04-29 14:30:00,86.28,86.4,86.26,86.4,23915.0,65.3177,65.4086,65.3026,65.4086,23915.0
2016-04-29 15:00:00,86.37,86.44,86.35,86.36,47816.0,65.3858,65.4388,65.3707,65.3783,47816.0
2016-04-29 15:30:00,86.38,86.4,86.33,86.34,42549.0,65.3934,65.4086,65.3556,65.3631,42549.0
2016-05-02 09:30:00,86.13,86.21,86.1,86.12,48941.0,65.3383,65.399,65.3156,65.3307,48941.0
2016-05-02 10:00:00,86.13,86.13,86.01,86.03,13426.0,65.3383,65.3383,65.2473,65.2625,13426.0
2016-05-02 10:30:00,86.06,86.1,86.03,86.1,22258.0,65.2852,65.3156,65.2625,65.3156,22258.0
2016-05-02 11:00:00,86.08,86.1,85.99,86.05,43682.0,65.3004,65.3156,65.2321,65.2776,43682.0
2016-05-02 11:30:00,86.05,86.14,86.04,86.14,33677.0,65.2776,65.3459,65.27,65.3459,33677.0
2016-05-02 12:00:00,86.15,86.19,86.12,86.19,10373.0,65.3535,65.3838,65.3307,65.3838,10373.0
2016-05-02 12:30:00,86.18,86.19,86.08,86.16,30802.0,65.3762,65.3838,65.3004,65.3611,30802.0
2016-05-02 13:00:00,86.13,86.15,86.07,86.09,23981.0,65.3383,65.3535,65.2928,65.308,23981.0
2016-05-02 13:30:00,86.08,86.09,86.05,86.06,35000.0,65.3004,65.308,65.2776,65.2852,35000.0
2016-05-02 14:00:00,86.06,86.1,85.98,85.99,48649.0,65.2852,65.3156,65.2245,65.2321,48649.0
2016-05-02 14:30:00,85.97,86.06,85.94,86.01,33847.0,65.2169,65.2852,65.1942,65.2473,33847.0
2016-05-02 15:00:00,86.02,86.06,85.96,86.02,97533.0,65.2549,65.2852,65.2094,65.2549,97533.0
2016-05-02 15:30:00,86.0,86.04,85.93,85.94,69441.0,65.2397,65.27,65.1866,65.1942,69441.0
2016-05-03 09:30:00,86.26,86.43,86.25,86.37,51264.0,65.4369,65.5659,65.4293,65.5204,51264.0
2016-05-03 10:00:00,86.38,86.43,86.35,86.35,10373.0,65.528,65.5659,65.5052,65.5052,10373.0
2016-05-03 10:30:00,86.36,86.4,86.32,86.37,34148.0,65.5128,65.5431,65.4824,65.5204,34148.0
2016-05-03 11:00:00,86.37,86.39,86.35,86.36,24755.0,65.5204,65.5356,65.5052,65.5128,24755.0
2016-05-03 11:30:00,86.35,86.38,86.35,86.36,51126.0,65.5052,65.528,65.5052,65.5128,51126.0
2016-05-03 12:00:00,86.35,86.37,86.33,86.35,45207.0,65.5052,65.5204,65.49,65.5052,45207.0
2016-05-03 12:30:00,86.36,86.38,86.33,86.35,22492.0,65.5128,65.528,65.49,65.5052,22492.0
2016-05-03 13:00:00,86.34,86.36,86.24,86.35,44898.0,65.4976,65.5128,65.4218,65.5052,44898.0
2016-05-03 13:30:00,86.29,86.36,86.29,86.35,65393.0,65.4597,65.5128,65.4597,65.5052,65393.0
2016-05-03 14:00:00,86.34,86.35,86.3,86.32,214077.0,65.4976,65.5052,65.4673,65.4824,214077.0
2016-05-03 14:30:00,86.31,86.34,86.29,86.33,32862.0,65.4749,65.4976,65.4597,65.49,32862.0
2016-05-03 15:00:00,86.33,86.36,86.29,86.34,51780.0,65.49,65.5128,65.4597,65.4976,51780.0
2016-05-03 15:30:00,86.34,86.37,86.32,86.36,26003.0,65.4976,65.5204,65.4824,65.5128,26003.0
2016-05-04 09:30:00,86.4,86.43,86.31,86.4,545861.0,65.5431,65.5659,65.4749,65.5431,545861.0
2016-05-04 10:00:00,86.36,86.36,86.25,86.32,16356.0,65.5128,65.5128,65.4293,65.4824,16356.0
2016-05-04 10:30:00,86.34,86.39,86.28,86.35,11370.0,65.4976,65.5356,65.4521,65.5052,11370.0
2016-05-04 11:00:00,86.33,86.38,86.29,86.38,9248.0,65.49,65.528,65.4597,65.528,9248.0
2016-05-04 11:30:00,86.38,86.38,86.32,86.35,25223.0,65.528,65.528,65.4824,65.5052,25223.0
2016-05-04 12:00:00,86.35,86.37,86.33,86.35,37237.0,65.5052,65.5204,65.49,65.5052,37237.0
2016-05-04 12:30:00,86.35,86.36,86.3,86.31,24993.0,65.5052,65.5128,65.4673,65.4749,24993.0
2016-05-04 13:00:00,86.33,86.36,86.3,86.33,19205.0,65.49,65.5128,65.4673,65.49,19205.0
2016-05-04 13:30:00,86.34,86.35,86.28,86.29,24143.0,65.4976,65.5052,65.4521,65.4597,24143.0
2016-05-04 14:00:00,86.31,86.33,86.27,86.31,35811.0,65.4749,65.49,65.4445,65.4749,35811.0
2016-05-04 14:30:00,86.31,86.35,86.27,86.33,60780.0,65.4749,65.5052,65.4445,65.49,60780.0
2016-05-04 15:00:00,86.31,86.37,86.31,86.37,23424.0,65.4749,65.5204,65.4749,65.5204,23424.0
2016-05-04 15:30:00,86.34,86.4,86.32,86.39,13863.0,65.4976,65.5431,65.4824,65.5356,13863.0
2016-05-05 09:30:00,86.45,86.46,86.28,86.37,47282.0,65.5811,65.5887,65.4521,65.5204,47282.0
2016-05-05 10:00:00,86.36,86.4,86.26,86.4,17091.0,65.5128,65.5431,65.4369,65.5431,17091.0
2016-05-05 10:30:00,86.37,86.43,86.33,86.42,15427.0,65.5204,65.5659,65.49,65.5583,15427.0
2016-05-05 11:00:00,86.42,86.45,86.39,86.45,22496.0,65.5583,65.5811,65.5356,65.5811,22496.0
2016-05-05 11:30:00,86.43,86.48,86.4,86.44,31616.0,65.5659,65.6038,65.5431,65.5735,31616.0
2016-05-05 12:00:00,86.48,86.54,86.43,86.54,30358.0,65.6038,65.6493,65.5659,65.6493,30358.0
2016-05-05 12:30:00,86.54,86.54,86.45,86.54,45452.0,65.6493,65.6493,65.5811,65.6493,45452.0
2016-05-05 13:00:00,86.53,86.57,86.5,86.56,29586.0,65.6418,65.6721,65.619,65.6645,29586.0
2016-05-05 13:30:00,86.57,86.57,86.51,86.56,38090.0,65.6721,65.6721,65.6266,65.6645,38090.0
2016-05-05 14:00:00,86.57,86.58,86.49,86.56,34678.0,65.6721,65.6797,65.6114,65.6645,34678.0
2016-05-05 14:30:00,86.55,86.6,86.54,86.6,37258.0,65.6569,65.6949,65.6493,65.6949,37258.0
2016-05-05 15:00:00,86.6,86.63,86.54,86.63,27513.0,65.6949,65.7176,65.6493,65.7176,27513.0
2016-05-05 15:30:00,86.63,86.64,86.54,86.59,44282.0,65.7176,65.7252,65.6493,65.6873,44282.0
2016-05-06 09:30:00,86.59,86.63,86.5,86.57,29535.0,65.6873,65.7176,65.619,65.6721,29535.0
2016-05-06 10:00:00,86.58,86.62,86.52,86.59,14018.0,65.6797,65.71,65.6342,65.6873,14018.0
2016-05-06 10:30:00,86.59,86.65,86.5,86.6,44315.0,65.6873,65.7328,65.619,65.6949,44315.0
2016-05-06 11:00:00,86.6,86.64,86.54,86.58,19753.0,65.6949,65.7252,65.6493,65.6797,19753.0
2016-05-06 11:30:00,86.51,86.59,86.5,86.55,33952.0,65.6266,65.6873,65.619,65.6569,33952.0
2016-05-06 12:00:00,86.57,86.6,86.51,86.52,20733.0,65.6721,65.6949,65.6266,65.6342,20733.0
2016-05-06 12:30:00,86.59,86.6,86.5,86.55,19553.0,65.6873,65.6949,65.619,65.6569,19553.0
2016-05-06 13:00:00,86.55,86.59,86.49,86.5,80178.0,65.6569,65.6873,65.6114,65.619,80178.0
2016-05-06 13:30:00,86.5,86.54,86.41,86.42,36120.0,65.619,65.6493,65.5507,65.5583,36120.0
2016-05-06 14:00:00,86.42,86.46,86.37,86.42,31272.0,65.5583,65.5887,65.5204,65.5583,31272.0
2016-05-06 14:30:00,86.42,86.48,86.4,86.43,54320.0,65.5583,65.6038,65.5431,65.5659,54320.0
2016-05-06 15:00:00,86.43,86.48,86.36,86.42,91219.0,65.5659,65.6038,65.5128,65.5583,91219.0
2016-05-06 15:30:00,86.41,86.43,86.37,86.39,55692.0,65.5507,65.5659,65.5204,65.5356,55692.0
2016-05-09 09:30:00,86.55,86.55,86.46,86.48,25030.0,65.6569,65.6569,65.5887,65.6038,25030.0
2016-05-09 10:00:00,86.51,86.54,86.47,86.53,17543.0,65.6266,65.6493,65.5962,65.6418,17543.0
2016-05-09 10:30:00,86.51,86.53,86.49,86.51,40133.0,65.6266,65.6418,65.6114,65.6266,40133.0
2016-05-09 11:00:00,86.51,86.55,86.5,86.53,22112.0,65.6266,65.6569,65.619,65.6418,22112.0
2016-05-09 11:30:00,86.5,86.54,86.5,86.51,9170.0,65.619,65.6493,65.619,65.6266,9170.0
2016-05-09 12:00:00,86.53,86.54,86.48,86.48,86720.0,65.6418,65.6493,65.6038,65.6038,86720.0
2016-05-09 12:30:00,86.49,86.57,86.47,86.53,19515.0,65.6114,65.6721,65.5962,65.6418,19515.0
2016-05-09 13:00:00,86.55,86.58,86.5,86.52,45374.0,65.6569,65.6797,65.619,65.6342,45374.0
2016-05-09 13:30:00,86.5,86.54,86.46,86.47,35472.0,65.619,65.6493,65.5887,65.5962,35472.0
2016-05-09 14:00:00,86.52,86.54,86.47,86.52,13885.0,65.6342,65.6493,65.5962,65.6342,13885.0
2016-05-09 14:30:00,86.51,86.52,86.49,86.51,21582.0,65.6266,65.6342,65.6114,65.6266,21582.0
2016-05-09 15:00:00,86.51,86.53,86.47,86.5,12088.0,65.6266,65.6418,65.5962,65.619,12088.0
2016-05-09 15:30:00,86.51,86.55,86.47,86.48,36516.0,65.6266,65.6569,65.5962,65.6038,36516.0
2016-05-10 09:30:00,86.55,86.56,86.43,86.5,42243.0,65.6569,65.6645,65.5659,65.619,42243.0
2016-05-10 10:00:00,86.51,86.55,86.46,86.54,19331.0,65.6266,65.6569,65.5887,65.6493,19331.0
2016-05-10 10:30:00,86.53,86.58,86.46,86.56,25411.0,65.6418,65.6797,65.5887,65.6645,25411.0
2016-05-10 11:00:00,86.53,86.6,86.5,86.58,26552.0,65.6418,65.6949,65.619,65.6797,26552.0
2016-05-10 11:30:00,86.56,86.57,86.46,86.57,31224.0,65.6645,65.6721,65.5887,65.6721,31224.0
2016-05-10 12:00:00,86.57,86.57,86.51,86.54,26795.0,65.6721,65.6721,65.6266,65.6493,26795.0
2016-05-10 12:30:00,86.55,86.59,86.54,86.57,13789.0,65.6569,65.6873,65.6493,65.6721,13789.0
2016-05-10 13:00:00,86.59,86.6,86.54,86.55,26785.0,65.6873,65.6949,65.6493,65.6569,26785.0
2016-05-10 13:30:00,86.57,86.6,86.51,86.51,38689.0,65.6721,65.6949,65.6266,65.6266,38689.0
2016-05-10 14:00:00,86.53,86.56,86.51,86.53,100858.0,65.6418,65.6645,65.6266,65.6418,100858.0
2016-05-10 14:30:00,86.52,86.56,86.5,86.51,95933.0,65.6342,65.6645,65.619,65.6266,95933.0
2016-05-10 15:00:00,86.52,86.6,86.51,86.54,55274.0,65.6342,65.6949,65.6266,65.6493,55274.0
2016-05-10 15:30:00,86.54,86.55,86.51,86.54,54887.0,65.6493,65.6569,65.6266,65.6493,54887.0
2016-05-11 09:30:00,86.61,86.63,86.54,86.56,122212.0,65.7024,65.7176,65.6493,65.6645,122212.0
2016-05-11 10:00:00,86.55,86.6,86.53,86.55,60461.0,65.6569,65.6949,65.6418,65.6569,60461.0
2016-05-11 10:30:00,86.54,86.55,86.5,86.54,41416.0,65.6493,65.6569,65.619,65.6493,41416.0
2016-05-11 11:00:00,86.53,86.6,86.53,86.56,72072.0,65.6418,65.6949,65.6418,65.6645,72072.0
2016-05-11 11:30:00,86.56,86.57,86.54,86.56,47530.0,65.6645,65.6721,65.6493,65.6645,47530.0
2016-05-11 12:00:00,86.56,86.6,86.55,86.59,89977.0,65.6645,65.6949,65.6569,65.6873,89977.0
2016-05-11 12:30:00,86.58,86.68,86.56,86.66,40655.0,65.6797,65.7555,65.6645,65.7404,40655.0
2016-05-11 13:00:00,86.66,86.76,86.66,86.73,58059.0,65.7404,65.8162,65.7404,65.7935,58059.0
2016-05-11 13:30:00,86.74,86.75,86.68,86.72,133220.0,65.8011,65.8086,65.7555,65.7859,133220.0
2016-05-11 14:00:00,86.72,86.75,86.69,86.72,152586.0,65.7859,65.8086,65.7631,65.7859,152586.0
2016-05-11 14:30:00,86.72,86.77,86.65,86.66,226299.0,65.7859,65.8238,65.7328,65.7404,226299.0
2016-05-11 15:00:00,86.67,86.68,86.62,86.66,52310.0,65.748,65.7555,65.71,65.7404,52310.0
2016-05-11 15:30:00,86.65,86.69,86.63,86.66,46984.0,65.7328,65.7631,65.7176,65.7404,46984.0
2016-05-12 09:30:00,86.44,86.59,86.43,86.52,42298.0,65.5735,65.6873,65.5659,65.6342,42298.0
2016-05-12 10:00:00,86.52,86.55,86.5,86.53,9906.0,65.6342,65.6569,65.619,65.6418,9906.0
2016-05-12 10:30:00,86.54,86.57,86.51,86.54,25028.0,65.6493,65.6721,65.6266,65.6493,25028.0
2016-05-12 11:00:00,86.55,86.58,86.53,86.55,16991.0,65.6569,65.6797,65.6418,65.6569,16991.0
2016-05-12 11:30:00,86.55,86.59,86.52,86.52,33533.0,65.6569,65.6873,65.6342,65.6342,33533.0
2016-05-12 12:00:00,86.56,86.56,86.47,86.48,34667.0,65.6645,65.6645,65.5962,65.6038,34667.0
2016-05-12 12:30:00,86.48,86.53,86.47,86.5,47086.0,65.6038,65.6418,65.5962,65.619,47086.0
2016-05-12 13:00:00,86.49,86.53,86.48,86.48,40487.0,65.6114,65.6418,65.6038,65.6038,40487.0
2016-05-12 13:30:00,86.48,86.5,86.47,86.48,43915.0,65.6038,65.619,65.5962,65.6038,43915.0
2016-05-12 14:00:00,86.48,86.49,86.46,86.48,112288.0,65.6038,65.6114,65.5887,65.6038,112288.0
2016-05-12 14:30:00,86.49,86.5,86.46,86.47,25438.0,65.6114,65.619,65.5887,65.5962,25438.0
2016-05-12 15:00:00,86.47,86.55,86.46,86.54,23385.0,65.5962,65.6569,65.5887,65.6493,23385.0
2016-05-12 15:30:00,86.54,86.55,86.48,86.48,10526.0,65.6493,65.6569,65.6038,65.6038,10526.0
2016-05-13 09:30:00,86.55,86.58,86.48,86.52,67506.0,65.6569,65.6797,65.6038,65.6342,67506.0
2016-05-13 10:00:00,86.55,86.55,86.51,86.54,26386.0,65.6569,65.6569,65.6266,65.6493,26386.0
2016-05-13 10:30:00,86.54,86.56,86.51,86.54,22676.0,65.6493,65.6645,65.6266,65.6493,22676.0
2016-05-13 11:00:00,86.55,86.57,86.48,86.51,22579.0,65.6569,65.6721,65.6038,65.6266,22579.0
2016-05-13 11:30:00,86.5,86.59,86.49,86.57,29536.0,65.619,65.6873,65.6114,65.6721,29536.0
2016-05-13 12:00:00,86.57,86.65,86.55,86.63,35979.0,65.6721,65.7328,65.6569,65.7176,35979.0
2016-05-13 12:30:00,86.63,86.7,86.56,86.61,37783.0,65.7176,65.7707,65.6645,65.7024,37783.0
2016-05-13 13:00:00,86.63,86.63,86.59,86.61,24499.0,65.7176,65.7176,65.6873,65.7024,24499.0
2016-05-13 13:30:00,86.62,86.65,86.61,86.63,47442.0,65.71,65.7328,65.7024,65.7176,47442.0
2016-05-13 14:00:00,86.64,86.64,86.62,86.64,17877.0,65.7252,65.7252,65.71,65.7252,17877.0
2016-05-13 14:30:00,86.64,86.64,86.63,86.64,21488.0,65.7252,65.7252,65.7176,65.7252,21488.0
2016-05-13 15:00:00,86.63,86.64,86.62,86.63,9876.0,65.7176,65.7252,65.71,65.7176,9876.0
2016-05-13 15:30:00,86.64,86.68,86.64,86.67,30781.0,65.7252,65.7555,65.7252,65.748,30781.0
2016-05-16 09:30:00,86.56,86.56,86.47,86.51,36075.0,65.6645,65.6645,65.5962,65.6266,36075.0
2016-05-16 10:00:00,86.51,86.52,86.48,86.51,7004.0,65.6266,65.6342,65.6038,65.6266,7004.0
2016-05-16 10:30:00,86.51,86.52,86.46,86.46,12814.0,65.6266,65.6342,65.5887,65.5887,12814.0
2016-05-16 11:00:00,86.49,86.51,86.46,86.51,5775.0,65.6114,65.6266,65.5887,65.6266,5775.0
2016-05-16 11:30:00,86.49,86.51,86.47,86.48,33876.0,65.6114,65.6266,65.5962,65.6038,33876.0
2016-05-16 12:00:00,86.49,86.51,86.48,86.5,16404.0,65.6114,65.6266,65.6038,65.619,16404.0
2016-05-16 12:30:00,86.49,86.51,86.46,86.46,11025.0,65.6114,65.6266,65.5887,65.5887,11025.0
2016-05-16 13:00:00,86.48,86.49,86.45,86.47,21659.0,65.6038,65.6114,65.5811,65.5962,21659.0
2016-05-16 13:30:00,86.46,86.5,86.45,86.48,13848.0,65.5887,65.619,65.5811,65.6038,13848.0
2016-05-16 14:00:00,86.47,86.48,86.45,86.46,14621.0,65.5962,65.6038,65.5811,65.5887,14621.0
2016-05-16 14:30:00,86.46,86.49,86.45,86.45,51292.0,65.5887,65.6114,65.5811,65.5811,51292.0
2016-05-16 15:00:00,86.45,86.48,86.43,86.45,19248.0,65.5811,65.6038,65.5659,65.5811,19248.0
2016-05-16 15:30:00,86.46,86.47,86.37,86.4,83361.0,65.5887,65.5962,65.5204,65.5431,83361.0
2016-05-17 09:30:00,86.41,86.48,86.37,86.44,20894.0,65.5507,65.6038,65.5204,65.5735,20894.0
2016-05-17 10:00:00,86.47,86.53,86.43,86.49,301753.0,65.5962,65.6418,65.5659,65.6114,301753.0
2016-05-17 10:30:00,86.49,86.53,86.47,86.52,613375.0,65.6114,65.6418,65.5962,65.6342,613375.0
2016-05-17 11:00:00,86.52,86.53,86.43,86.44,57196.0,65.6342,65.6418,65.5659,65.5735,57196.0
2016-05-17 11:30:00,86.45,86.46,86.43,86.46,21845.0,65.5811,65.5887,65.5659,65.5887,21845.0
2016-05-17 12:00:00,86.46,86.46,86.43,86.43,17375.0,65.5887,65.5887,65.5659,65.5659,17375.0
2016-05-17 12:30:00,86.43,86.46,86.42,86.44,36732.0,65.5659,65.5887,65.5583,65.5735,36732.0
2016-05-17 13:00:00,86.44,86.45,86.41,86.41,19968.0,65.5735,65.5811,65.5507,65.5507,19968.0
2016-05-17 13:30:00,86.41,86.42,86.36,86.37,68227.0,65.5507,65.5583,65.5128,65.5204,68227.0
2016-05-17 14:00:00,86.37,86.38,86.31,86.33,30206.0,65.5204,65.528,65.4749,65.49,30206.0
2016-05-17 14:30:00,86.31,86.34,86.28,86.31,164019.0,65.4749,65.4976,65.4521,65.4749,164019.0
2016-05-17 15:00:00,86.31,86.34,86.29,86.32,13163.0,65.4749,65.4976,65.4597,65.4824,13163.0
2016-05-17 15:30:00,86.31,86.34,86.28,86.28,22786.0,65.4749,65.4976,65.4521,65.4521,22786.0
2016-05-18 09:30:00,86.17,86.18,86.08,86.09,45143.0,65.3687,65.3762,65.3004,65.308,45143.0
2016-05-18 10:00:00,86.09,86.09,86.01,86.02,21829.0,65.308,65.308,65.2473,65.2549,21829.0
2016-05-18 10:30:00,86.01,86.05,86.0,86.01,12696.0,65.2473,65.2776,65.2397,65.2473,12696.0
2016-05-18 11:00:00,86.02,86.1,86.01,86.06,466053.0,65.2549,65.3156,65.2473,65.2852,466053.0
2016-05-18 11:30:00,86.09,86.1,86.03,86.04,70711.0,65.308,65.3156,65.2625,65.27,70711.0
2016-05-18 12:00:00,86.04,86.06,86.0,86.01,59351.0,65.27,65.2852,65.2397,65.2473,59351.0
2016-05-18 12:30:00,86.01,86.02,86.0,86.01,52907.0,65.2473,65.2549,65.2397,65.2473,52907.0
2016-05-18 13:00:00,86.01,86.01,86.0,86.01,13744.0,65.2473,65.2473,65.2397,65.2473,13744.0
2016-05-18 13:30:00,86.0,86.05,86.0,86.03,55827.0,65.2397,65.2776,65.2397,65.2625,55827.0
2016-05-18 14:00:00,86.02,86.02,85.73,85.77,27763.0,65.2549,65.2549,65.0349,65.0652,27763.0
2016-05-18 14:30:00,85.77,85.78,85.65,85.65,57912.0,65.0652,65.0728,64.9742,64.9742,57912.0
2016-05-18 15:00:00,85.65,85.75,85.63,85.69,27028.0,64.9742,65.05,64.959,65.0045,27028.0
2016-05-18 15:30:00,85.69,85.74,85.68,85.72,11980.0,65.0045,65.0425,64.9969,65.0273,11980.0
2016-05-19 09:30:00,85.78,85.88,85.7,85.8,22371.0,65.0728,65.1487,65.0121,65.088,22371.0
2016-05-19 10:00:00,85.83,85.87,85.76,85.8,10021.0,65.1107,65.1411,65.0576,65.088,10021.0
2016-05-19 10:30:00,85.75,85.8,85.71,85.72,22317.0,65.05,65.088,65.0197,65.0273,22317.0
2016-05-19 11:00:00,85.74,85.75,85.71,85.71,18708.0,65.0425,65.05,65.0197,65.0197,18708.0
2016-05-19 11:30:00,85.72,85.76,85.71,85.71,91069.0,65.0273,65.0576,65.0197,65.0197,91069.0
2016-05-19 12:00:00,85.71,85.76,85.67,85.72,31242.0,65.0197,65.0576,64.9894,65.0273,31242.0
2016-05-19 12:30:00,85.76,85.79,85.72,85.76,37914.0,65.0576,65.0804,65.0273,65.0576,37914.0
2016-05-19 13:00:00,85.74,85.84,85.74,85.78,63779.0,65.0425,65.1183,65.0425,65.0728,63779.0
2016-05-19 13:30:00,85.77,85.83,85.72,85.73,32654.0,65.0652,65.1107,65.0273,65.0349,32654.0
2016-05-19 14:00:00,85.73,85.78,85.73,85.76,82865.0,65.0349,65.0728,65.0349,65.0576,82865.0
2016-05-19 14:30:00,85.78,85.8,85.73,85.76,40072.0,65.0728,65.088,65.0349,65.0576,40072.0
2016-05-19 15:00:00,85.76,85.77,85.7,85.71,43818.0,65.0576,65.0652,65.0121,65.0197,43818.0
2016-05-19 15:30:00,85.72,85.76,85.71,85.75,40538.0,65.0273,65.0576,65.0197,65.05,40538.0
2016-05-20 09:30:00,85.75,85.79,85.72,85.78,26932.0,65.05,65.0804,65.0273,65.0728,26932.0
2016-05-20 10:00:00,85.77,85.79,85.72,85.79,18006.0,65.0652,65.0804,65.0273,65.0804,18006.0
2016-05-20 10:30:00,85.76,85.79,85.73,85.79,9812.0,65.0576,65.0804,65.0349,65.0804,9812.0
2016-05-20 11:00:00,85.79,85.8,85.74,85.76,50598.0,65.0804,65.088,65.0425,65.0576,50598.0
2016-05-20 11:30:00,85.79,85.85,85.77,85.84,24405.0,65.0804,65.1259,65.0652,65.1183,24405.0
2016-05-20 12:00:00,85.83,85.85,85.82,85.84,18423.0,65.1107,65.1259,65.1031,65.1183,18423.0
2016-05-20 12:30:00,85.84,85.87,85.83,85.86,70329.0,65.1183,65.1411,65.1107,65.1335,70329.0
2016-05-20 13:00:00,85.83,85.85,85.8,85.8,18704.0,65.1107,65.1259,65.088,65.088,18704.0
2016-05-20 13:30:00,85.83,85.86,85.82,85.83,12378.0,65.1107,65.1335,65.1031,65.1107,12378.0
2016-05-20 14:00:00,85.84,85.85,85.82,85.83,98969.0,65.1183,65.1259,65.1031,65.1107,98969.0
2016-05-20 14:30:00,85.83,85.85,85.83,85.84,32953.0,65.1107,65.1259,65.1107,65.1183,32953.0
2016-05-20 15:00:00,85.85,85.86,85.83,85.85,9556.0,65.1259,65.1335,65.1107,65.1259,9556.0
2016-05-20 15:30:00,85.86,85.89,85.84,85.89,94150.0,65.1335,65.1562,65.1183,65.1562,94150.0
2016-05-23 09:30:00,85.82,85.96,85.8,85.9,20535.0,65.1031,65.2094,65.088,65.1638,20535.0
2016-05-23 10:00:00,85.86,85.86,85.77,85.78,16250.0,65.1335,65.1335,65.0652,65.0728,16250.0
2016-05-23 10:30:00,85.76,85.83,85.73,85.74,16547.0,65.0576,65.1107,65.0349,65.0425,16547.0
2016-05-23 11:00:00,85.76,85.77,85.73,85.75,17874.0,65.0576,65.0652,65.0349,65.05,17874.0
2016-05-23 11:30:00,85.74,85.8,85.74,85.78,28395.0,65.0425,65.088,65.0425,65.0728,28395.0
2016-05-23 12:00:00,85.81,85.81,85.76,85.79,18405.0,65.0956,65.0956,65.0576,65.0804,18405.0
2016-05-23 12:30:00,85.81,85.86,85.79,85.84,160685.0,65.0956,65.1335,65.0804,65.1183,160685.0
2016-05-23 13:00:00,85.84,85.86,85.81,85.83,26694.0,65.1183,65.1335,65.0956,65.1107,26694.0
2016-05-23 13:30:00,85.86,85.88,85.82,85.88,12433.0,65.1335,65.1487,65.1031,65.1487,12433.0
2016-05-23 14:00:00,85.86,85.88,85.82,85.87,48249.0,65.1335,65.1487,65.1031,65.1411,48249.0
2016-05-23 14:30:00,85.84,85.88,85.83,85.86,51441.0,65.1183,65.1487,65.1107,65.1335,51441.0
2016-05-23 15:00:00,85.85,85.89,85.84,85.87,20930.0,65.1259,65.1562,65.1183,65.1411,20930.0
2016-05-23 15:30:00,85.85,85.89,85.85,85.88,67111.0,65.1259,65.1562,65.1259,65.1487,67111.0
2016-05-24 09:30:00,85.82,85.86,85.75,85.75,28163.0,65.1031,65.1335,65.05,65.05,28163.0
2016-05-24 10:00:00,85.75,85.79,85.67,85.67,11335.0,65.05,65.0804,64.9894,64.9894,11335.0
2016-05-24 10:30:00,85.68,85.72,85.67,85.7,33413.0,64.9969,65.0273,64.9894,65.0121,33413.0
2016-05-24 11:00:00,85.7,85.73,85.7,85.71,21822.0,65.0121,65.0349,65.0121,65.0197,21822.0
2016-05-24 11:30:00,85.71,85.74,85.68,85.7,167019.0,65.0197,65.0425,64.9969,65.0121,167019.0
2016-05-24 12:00:00,85.7,85.7,85.67,85.68,22105.0,65.0121,65.0121,64.9894,64.9969,22105.0
2016-05-24 12:30:00,85.68,85.71,85.66,85.69,184200.0,64.9969,65.0197,64.9818,65.0045,184200.0
2016-05-24 13:00:00,85.69,85.74,85.68,85.73,26373.0,65.0045,65.0425,64.9969,65.0349,26373.0
2016-05-24 13:30:00,85.75,85.77,85.73,85.76,18199.0,65.05,65.0652,65.0349,65.0576,18199.0
2016-05-24 14:00:00,85.76,85.84,85.75,85.83,58971.0,65.0576,65.1183,65.05,65.1107,58971.0
2016-05-24 14:30:00,85.82,85.83,85.77,85.79,42825.0,65.1031,65.1107,65.0652,65.0804,42825.0
2016-05-24 15:00:00,85.8,85.8,85.74,85.75,23788.0,65.088,65.088,65.0425,65.05,23788.0
2016-05-24 15:30:00,85.77,85.78,85.74,85.75,40953.0,65.0652,65.0728,65.0425,65.05,40953.0
2016-05-25 09:30:00,85.79,85.81,85.74,85.75,17899.0,65.0804,65.0956,65.0425,65.05,17899.0
2016-05-25 10:00:00,85.79,85.8,85.75,85.76,26547.0,65.0804,65.088,65.05,65.0576,26547.0
2016-05-25 10:30:00,85.75,85.84,85.75,85.8,39591.0,65.05,65.1183,65.05,65.088,39591.0
2016-05-25 11:00:00,85.8,85.85,85.78,85.82,28103.0,65.088,65.1259,65.0728,65.1031,28103.0
2016-05-25 11:30:00,85.83,85.86,85.8,85.84,19426.0,65.1107,65.1335,65.088,65.1183,19426.0
2016-05-25 12:00:00,85.84,85.86,85.81,85.83,25995.0,65.1183,65.1335,65.0956,65.1107,25995.0
2016-05-25 12:30:00,85.85,85.85,85.82,85.83,6795.0,65.1259,65.1259,65.1031,65.1107,6795.0
2016-05-25 13:00:00,85.83,85.87,85.79,85.79,34368.0,65.1107,65.1411,65.0804,65.0804,34368.0
2016-05-25 13:30:00,85.8,85.85,85.8,85.8,35980.0,65.088,65.1259,65.088,65.088,35980.0
2016-05-25 14:00:00,85.83,85.85,85.79,85.82,58492.0,65.1107,65.1259,65.0804,65.1031,58492.0
2016-05-25 14:30:00,85.8,85.85,85.79,85.82,32231.0,65.088,65.1259,65.0804,65.1031,32231.0
2016-05-25 15:00:00,85.81,85.82,85.79,85.81,22735.0,65.0956,65.1031,65.0804,65.0956,22735.0
2016-05-25 15:30:00,85.79,85.82,85.78,85.8,128575.0,65.0804,65.1031,65.0728,65.088,128575.0
2016-05-26 09:30:00,85.92,85.94,85.8,85.85,23137.0,65.179,65.1942,65.088,65.1259,23137.0
2016-05-26 10:00:00,85.87,85.91,85.85,85.91,43342.0,65.1411,65.1714,65.1259,65.1714,43342.0
2016-05-26 10:30:00,85.9,85.94,85.88,85.93,11174.0,65.1638,65.1942,65.1487,65.1866,11174.0
2016-05-26 11:00:00,85.94,85.98,85.92,85.95,20301.0,65.1942,65.2245,65.179,65.2018,20301.0
2016-05-26 11:30:00,85.95,85.98,85.93,85.95,27646.0,65.2018,65.2245,65.1866,65.2018,27646.0
2016-05-26 12:00:00,85.94,85.97,85.9,85.93,88295.0,65.1942,65.2169,65.1638,65.1866,88295.0
2016-05-26 12:30:00,85.94,85.96,85.91,85.96,27233.0,65.1942,65.2094,65.1714,65.2094,27233.0
2016-05-26 13:00:00,85.95,86.02,85.92,85.99,27710.0,65.2018,65.2549,65.179,65.2321,27710.0
2016-05-26 13:30:00,86.0,86.02,85.97,86.0,46221.0,65.2397,65.2549,65.2169,65.2397,46221.0
2016-05-26 14:00:00,86.01,86.06,86.0,86.06,40877.0,65.2473,65.2852,65.2397,65.2852,40877.0
2016-05-26 14:30:00,86.06,86.06,85.96,86.06,59982.0,65.2852,65.2852,65.2094,65.2852,59982.0
2016-05-26 15:00:00,86.06,86.07,85.96,86.0,45218.0,65.2852,65.2928,65.2094,65.2397,45218.0
2016-05-26 15:30:00,85.99,86.01,85.97,85.98,16132.0,65.2321,65.2473,65.2169,65.2245,16132.0
2016-05-27 09:30:00,86.03,86.04,85.95,86.01,27987.0,65.2625,65.27,65.2018,65.2473,27987.0
2016-05-27 10:00:00,85.99,86.01,85.91,85.92,25407.0,65.2321,65.2473,65.1714,65.179,25407.0
2016-05-27 10:30:00,85.92,85.97,85.91,85.92,20040.0,65.179,65.2169,65.1714,65.179,20040.0
2016-05-27 11:00:00,85.91,85.93,85.87,85.9,31962.0,65.1714,65.1866,65.1411,65.1638,31962.0
2016-05-27 11:30:00,85.9,85.96,85.88,85.94,49716.0,65.1638,65.2094,65.1487,65.1942,49716.0
2016-05-27 12:00:00,85.94,85.99,85.92,85.98,42232.0,65.1942,65.2321,65.179,65.2245,42232.0
2016-05-27 12:30:00,85.98,85.99,85.95,85.97,39984.0,65.2245,65.2321,65.2018,65.2169,39984.0
2016-05-27 13:00:00,85.96,85.97,85.9,85.91,17941.0,65.2094,65.2169,65.1638,65.1714,17941.0
2016-05-27 13:30:00,85.91,85.95,85.81,85.81,33167.0,65.1714,65.2018,65.0956,65.0956,33167.0
2016-05-27 14:00:00,85.81,85.82,85.75,85.78,26243.0,65.0956,65.1031,65.05,65.0728,26243.0
2016-05-27 14:30:00,85.78,85.8,85.76,85.76,53242.0,65.0728,65.088,65.0576,65.0576,53242.0
2016-05-27 15:00:00,85.76,85.81,85.76,85.77,49394.0,65.0576,65.0956,65.0576,65.0652,49394.0
2016-05-27 15:30:00,85.77,85.81,85.77,85.81,30791.0,65.0652,65.0956,65.0652,65.0956,30791.0
2016-05-31 09:30:00,85.8,85.82,85.73,85.75,26592.0,65.088,65.1031,65.0349,65.05,26592.0
2016-05-31 10:00:00,85.78,85.79,85.75,85.78,7536.0,65.0728,65.0804,65.05,65.0728,7536.0
2016-05-31 10:30:00,85.78,85.9,85.76,85.88,43313.0,65.0728,65.1638,65.0576,65.1487,43313.0
2016-05-31 11:00:00,85.88,85.95,85.88,85.95,29920.0,65.1487,65.2018,65.1487,65.2018,29920.0
2016-05-31 11:30:00,85.94,85.99,85.94,85.99,26030.0,65.1942,65.2321,65.1942,65.2321,26030.0
2016-05-31 12:00:00,85.98,85.99,85.95,85.96,18375.0,65.2245,65.2321,65.2018,65.2094,18375.0
2016-05-31 12:30:00,85.98,86.01,85.97,85.99,15127.0,65.2245,65.2473,65.2169,65.2321,15127.0
2016-05-31 13:00:00,85.98,86.03,85.95,86.03,41919.0,65.2245,65.2625,65.2018,65.2625,41919.0
2016-05-31 13:30:00,86.02,86.03,85.98,85.99,24594.0,65.2549,65.2625,65.2245,65.2321,24594.0
2016-05-31 14:00:00,85.99,86.05,85.98,86.03,56524.0,65.2321,65.2776,65.2245,65.2625,56524.0
2016-05-31 14:30:00,86.04,86.05,85.99,86.05,10009.0,65.27,65.2776,65.2321,65.2776,10009.0
2016-05-31 15:00:00,86.05,86.06,86.0,86.04,51264.0,65.2776,65.2852,65.2397,65.27,51264.0
2016-05-31 15:30:00,86.04,86.04,86.0,86.0,27319.0,65.27,65.27,65.2397,65.2397,27319.0
2016-06-01 09:30:00,85.95,86.04,85.88,86.04,19612.0,65.3392,65.4076,65.286,65.4076,19612.0
2016-06-01 10:00:00,85.94,85.98,85.88,85.97,18486.0,65.3316,65.362,65.286,65.3544,18486.0
2016-06-01 10:30:00,85.97,85.98,85.89,85.9,50216.0,65.3544,65.362,65.2936,65.3012,50216.0
2016-06-01 11:00:00,85.89,85.91,85.85,85.91,19310.0,65.2936,65.3088,65.2632,65.3088,19310.0
2016-06-01 11:30:00,85.91,85.95,85.81,85.86,22355.0,65.3088,65.3392,65.2328,65.2708,22355.0
2016-06-01 12:00:00,85.84,85.88,85.83,85.88,14931.0,65.2556,65.286,65.248,65.286,14931.0
2016-06-01 12:30:00,85.88,85.9,85.81,85.82,16649.0,65.286,65.3012,65.2328,65.2404,16649.0
2016-06-01 13:00:00,85.85,85.86,85.8,85.81,39017.0,65.2632,65.2708,65.2252,65.2328,39017.0
2016-06-01 13:30:00,85.81,85.85,85.79,85.82,32127.0,65.2328,65.2632,65.2176,65.2404,32127.0
2016-06-01 14:00:00,85.79,85.83,85.79,85.8,40036.0,65.2176,65.248,65.2176,65.2252,40036.0
2016-06-01 14:30:00,85.8,85.83,85.79,85.8,36491.0,65.2252,65.248,65.2176,65.2252,36491.0
2016-06-01 15:00:00,85.79,85.81,85.73,85.75,35256.0,65.2176,65.2328,65.172,65.1872,35256.0
2016-06-01 15:30:00,85.79,85.81,85.75,85.76,44713.0,65.2176,65.2328,65.1872,65.1948,44713.0
2016-06-02 09:30:00,86.02,86.02,85.8,85.96,21564.0,65.3924,65.3924,65.2252,65.3468,21564.0
2016-06-02 10:00:00,85.97,86.01,85.95,85.98,15862.0,65.3544,65.3848,65.3392,65.362,15862.0
2016-06-02 10:30:00,85.99,86.05,85.98,86.0,75608.0,65.3696,65.4152,65.362,65.3772,75608.0
2016-06-02 11:00:00,86.02,86.06,85.91,85.98,227469.0,65.3924,65.4228,65.3088,65.362,227469.0
2016-06-02 11:30:00,86.01,86.01,85.95,85.97,64807.0,65.3848,65.3848,65.3392,65.3544,64807.0
2016-06-02 12:00:00,85.99,85.99,85.95,85.96,11599.0,65.3696,65.3696,65.3392,65.3468,11599.0
2016-06-02 12:30:00,86.0,86.01,85.96,86.01,13868.0,65.3772,65.3848,65.3468,65.3848,13868.0
2016-06-02 13:00:00,86.01,86.02,85.99,86.01,41914.0,65.3848,65.3924,65.3696,65.3848,41914.0
2016-06-02 13:30:00,86.01,86.01,85.97,85.99,18941.0,65.3848,65.3848,65.3544,65.3696,18941.0
2016-06-02 14:00:00,86.0,86.0,85.97,85.97,33049.0,65.3772,65.3772,65.3544,65.3544,33049.0
2016-06-02 14:30:00,85.98,85.99,85.96,85.97,12631.0,65.362,65.3696,65.3468,65.3544,12631.0
2016-06-02 15:00:00,85.96,85.97,85.95,85.97,58995.0,65.3468,65.3544,65.3392,65.3544,58995.0
2016-06-02 15:30:00,85.97,86.0,85.96,85.97,31501.0,65.3544,65.3772,65.3468,65.3544,31501.0
2016-06-03 09:30:00,86.44,86.53,86.32,86.42,52295.0,65.7117,65.7801,65.6205,65.6965,52295.0
2016-06-03 10:00:00,86.49,86.6,86.4,86.54,108986.0,65.7497,65.8333,65.6813,65.7877,108986.0
2016-06-03 10:30:00,86.54,86.63,86.49,86.6,440821.0,65.7877,65.8561,65.7497,65.8333,440821.0
2016-06-03 11:00:00,86.6,86.67,86.58,86.64,395116.0,65.8333,65.8865,65.8181,65.8637,395116.0
2016-06-03 11:30:00,86.65,86.65,86.48,86.56,80873.0,65.8713,65.8713,65.7421,65.8029,80873.0
2016-06-03 12:00:00,86.54,86.56,86.52,86.55,10755.0,65.7877,65.8029,65.7725,65.7953,10755.0
2016-06-03 12:30:00,86.56,86.61,86.55,86.59,19535.0,65.8029,65.8409,65.7953,65.8257,19535.0
2016-06-03 13:00:00,86.6,86.67,86.59,86.63,32013.0,65.8333,65.8865,65.8257,65.8561,32013.0
2016-06-03 13:30:00,86.66,86.68,86.59,86.6,53639.0,65.8789,65.8941,65.8257,65.8333,53639.0
2016-06-03 14:00:00,86.63,86.65,86.58,86.65,12267.0,65.8561,65.8713,65.8181,65.8713,12267.0
2016-06-03 14:30:00,86.65,86.65,86.58,86.65,21354.0,65.8713,65.8713,65.8181,65.8713,21354.0
2016-06-03 15:00:00,86.66,86.67,86.56,86.62,15705.0,65.8789,65.8865,65.8029,65.8485,15705.0
2016-06-03 15:30:00,86.62,86.67,86.57,86.62,37466.0,65.8485,65.8865,65.8105,65.8485,37466.0
2016-06-06 09:30:00,86.64,86.65,86.45,86.46,41602.0,65.8637,65.8713,65.7193,65.7269,41602.0
2016-06-06 10:00:00,86.5,86.56,86.49,86.53,21385.0,65.7573,65.8029,65.7497,65.7801,21385.0
2016-06-06 10:30:00,86.53,86.55,86.51,86.54,19973.0,65.7801,65.7953,65.7649,65.7877,19973.0
2016-06-06 11:00:00,86.53,86.54,86.52,86.53,10934.0,65.7801,65.7877,65.7725,65.7801,10934.0
2016-06-06 11:30:00,86.52,86.53,86.52,86.53,27590.0,65.7725,65.7801,65.7725,65.7801,27590.0
2016-06-06 12:00:00,86.52,86.55,86.52,86.54,31913.0,65.7725,65.7953,65.7725,65.7877,31913.0
2016-06-06 12:30:00,86.53,86.65,86.45,86.62,122946.0,65.7801,65.8713,65.7193,65.8485,122946.0
2016-06-06 13:00:00,86.62,86.65,86.54,86.54,36559.0,65.8485,65.8713,65.7877,65.7877,36559.0
2016-06-06 13:30:00,86.59,86.63,86.55,86.56,39402.0,65.8257,65.8561,65.7953,65.8029,39402.0
2016-06-06 14:00:00,86.58,86.62,86.56,86.6,58347.0,65.8181,65.8485,65.8029,65.8333,58347.0
2016-06-06 14:30:00,86.56,86.67,86.56,86.65,113229.0,65.8029,65.8865,65.8029,65.8713,113229.0
2016-06-06 15:00:00,86.65,86.67,86.6,86.62,76971.0,65.8713,65.8865,65.8333,65.8485,76971.0
2016-06-06 15:30:00,86.62,86.62,86.54,86.55,25475.0,65.8485,65.8485,65.7877,65.7953,25475.0
2016-06-07 09:30:00,86.67,86.73,86.58,86.63,38707.0,65.8865,65.9322,65.8181,65.8561,38707.0
2016-06-07 10:00:00,86.65,86.73,86.62,86.71,32281.0,65.8713,65.9322,65.8485,65.917,32281.0
2016-06-07 10:30:00,86.7,86.78,86.69,86.73,96118.0,65.9094,65.9702,65.9018,65.9322,96118.0
2016-06-07 11:00:00,86.73,86.76,86.69,86.7,76554.0,65.9322,65.955,65.9018,65.9094,76554.0
2016-06-07 11:30:00,86.67,86.74,86.67,86.71,83654.0,65.8865,65.9398,65.8865,65.917,83654.0
2016-06-07 12:00:00,86.7,86.74,86.68,86.72,30222.0,65.9094,65.9398,65.8941,65.9246,30222.0
2016-06-07 12:30:00,86.73,86.75,86.69,86.7,40553.0,65.9322,65.9474,65.9018,65.9094,40553.0
2016-06-07 13:00:00,86.68,86.7,86.64,86.68,35381.0,65.8941,65.9094,65.8637,65.8941,35381.0
2016-06-07 13:30:00,86.65,86.71,86.65,86.71,26581.0,65.8713,65.917,65.8713,65.917,26581.0
2016-06-07 14:00:00,86.7,86.72,86.64,86.66,37085.0,65.9094,65.9246,65.8637,65.8789,37085.0
2016-06-07 14:30:00,86.68,86.71,86.65,86.66,44410.0,65.8941,65.917,65.8713,65.8789,44410.0
2016-06-07 15:00:00,86.67,86.67,86.61,86.63,16944.0,65.8865,65.8865,65.8409,65.8561,16944.0
2016-06-07 15:30:00,86.62,86.64,86.61,86.62,32901.0,65.8485,65.8637,65.8409,65.8485,32901.0
2016-06-08 09:30:00,86.79,86.79,86.63,86.7,43680.0,65.9778,65.9778,65.8561,65.9094,43680.0
2016-06-08 10:00:00,86.71,86.75,86.69,86.71,36551.0,65.917,65.9474,65.9018,65.917,36551.0
2016-06-08 10:30:00,86.71,86.75,86.66,86.66,35376.0,65.917,65.9474,65.8789,65.8789,35376.0
2016-06-08 11:00:00,86.66,86.71,86.65,86.68,26645.0,65.8789,65.917,65.8713,65.8941,26645.0
2016-06-08 11:30:00,86.68,86.7,86.66,86.68,36159.0,65.8941,65.9094,65.8789,65.8941,36159.0
2016-06-08 12:00:00,86.69,86.7,86.68,86.69,26230.0,65.9018,65.9094,65.8941,65.9018,26230.0
2016-06-08 12:30:00,86.69,86.71,86.68,86.7,40829.0,65.9018,65.917,65.8941,65.9094,40829.0
2016-06-08 13:00:00,86.72,86.75,86.67,86.7,71184.0,65.9246,65.9474,65.8865,65.9094,71184.0
2016-06-08 13:30:00,86.7,86.74,86.68,86.71,23703.0,65.9094,65.9398,65.8941,65.917,23703.0
2016-06-08 14:00:00,86.7,86.74,86.66,86.7,54200.0,65.9094,65.9398,65.8789,65.9094,54200.0
2016-06-08 14:30:00,86.7,86.72,86.66,86.67,54034.0,65.9094,65.9246,65.8789,65.8865,54034.0
2016-06-08 15:00:00,86.67,86.72,86.67,86.7,24917.0,65.8865,65.9246,65.8865,65.9094,24917.0
2016-06-08 15:30:00,86.7,86.73,86.67,86.68,24613.0,65.9094,65.9322,65.8865,65.8941,24613.0
2016-06-09 09:30:00,86.87,86.93,86.84,86.9,36048.0,66.0386,66.0842,66.0158,66.0614,36048.0
2016-06-09 10:00:00,86.86,86.89,86.84,86.86,22383.0,66.031,66.0538,66.0158,66.031,22383.0
2016-06-09 10:30:00,86.87,86.9,86.82,86.82,23772.0,66.0386,66.0614,66.0006,66.0006,23772.0
2016-06-09 11:00:00,86.81,86.85,86.78,86.79,19595.0,65.993,66.0234,65.9702,65.9778,19595.0
2016-06-09 11:30:00,86.8,86.87,86.79,86.87,41016.0,65.9854,66.0386,65.9778,66.0386,41016.0
2016-06-09 12:00:00,86.87,86.87,86.79,86.84,23034.0,66.0386,66.0386,65.9778,66.0158,23034.0
2016-06-09 12:30:00,86.83,86.89,86.77,86.78,26605.0,66.0082,66.0538,65.9626,65.9702,26605.0
2016-06-09 13:00:00,86.78,86.86,86.77,86.8,44682.0,65.9702,66.031,65.9626,65.9854,44682.0
2016-06-09 13:30:00,86.82,86.9,86.79,86.82,50490.0,66.0006,66.0614,65.9778,66.0006,50490.0
2016-06-09 14:00:00,86.82,86.87,86.8,86.85,41372.0,66.0006,66.0386,65.9854,66.0234,41372.0
2016-06-09 14:30:00,86.86,86.87,86.8,86.8,67655.0,66.031,66.0386,65.9854,65.9854,67655.0
2016-06-09 15:00:00,86.82,86.87,86.8,86.87,57774.0,66.0006,66.0386,65.9854,66.0386,57774.0
2016-06-09 15:30:00,86.86,86.87,86.84,86.85,24333.0,66.031,66.0386,66.0158,66.0234,24333.0
2016-06-10 09:30:00,87.03,87.09,86.94,87.07,51067.0,66.1602,66.2058,66.0918,66.1906,51067.0
2016-06-10 10:00:00,87.07,87.13,87.06,87.09,12921.0,66.1906,66.2362,66.183,66.2058,12921.0
2016-06-10 10:30:00,87.09,87.11,87.04,87.07,4337.0,66.2058,66.221,66.1678,66.1906,4337.0
2016-06-10 11:00:00,87.06,87.06,86.98,87.01,13236.0,66.183,66.183,66.1222,66.145,13236.0
2016-06-10 11:30:00,87.02,87.03,86.92,86.92,9254.0,66.1526,66.1602,66.0766,66.0766,9254.0
2016-06-10 12:00:00,86.95,87.0,86.94,86.99,13180.0,66.0994,66.1374,66.0918,66.1298,13180.0
2016-06-10 12:30:00,87.0,87.0,86.92,86.92,40170.0,66.1374,66.1374,66.0766,66.0766,40170.0
2016-06-10 13:00:00,86.95,87.0,86.93,86.97,29265.0,66.0994,66.1374,66.0842,66.1146,29265.0
2016-06-10 13:30:00,86.98,87.05,86.96,87.02,44156.0,66.1222,66.1754,66.107,66.1526,44156.0
2016-06-10 14:00:00,87.02,87.08,86.99,87.07,34737.0,66.1526,66.1982,66.1298,66.1906,34737.0
2016-06-10 14:30:00,87.07,87.08,87.05,87.08,51009.0,66.1906,66.1982,66.1754,66.1982,51009.0
2016-06-10 15:00:00,87.06,87.09,87.03,87.05,38275.0,66.183,66.2058,66.1602,66.1754,38275.0
2016-06-10 15:30:00,87.04,87.08,87.0,87.0,21764.0,66.1678,66.1982,66.1374,66.1374,21764.0
2016-06-13 09:30:00,87.17,87.17,87.01,87.03,24746.0,66.2666,66.2666,66.145,66.1602,24746.0
2016-06-13 10:00:00,87.02,87.05,87.02,87.04,6337.0,66.1526,66.1754,66.1526,66.1678,6337.0
2016-06-13 10:30:00,87.03,87.09,87.03,87.09,36592.0,66.1602,66.2058,66.1602,66.2058,36592.0
2016-06-13 11:00:00,87.08,87.09,87.02,87.07,33214.0,66.1982,66.2058,66.1526,66.1906,33214.0
2016-06-13 11:30:00,87.06,87.13,87.04,87.13,42640.0,66.183,66.2362,66.1678,66.2362,42640.0
2016-06-13 12:00:00,87.13,87.15,87.05,87.05,765330.0,66.2362,66.2514,66.1754,66.1754,765330.0
2016-06-13 12:30:00,87.09,87.09,87.0,87.04,48460.0,66.2058,66.2058,66.1374,66.1678,48460.0
2016-06-13 13:00:00,87.04,87.1,87.02,87.07,31768.0,66.1678,66.2134,66.1526,66.1906,31768.0
2016-06-13 13:30:00,87.05,87.1,87.02,87.05,21560.0,66.1754,66.2134,66.1526,66.1754,21560.0
2016-06-13 14:00:00,87.05,87.1,87.04,87.05,9020.0,66.1754,66.2134,66.1678,66.1754,9020.0
2016-06-13 14:30:00,87.05,87.1,87.04,87.06,59092.0,66.1754,66.2134,66.1678,66.183,59092.0
2016-06-13 15:00:00,87.06,87.1,87.04,87.06,89456.0,66.183,66.2134,66.1678,66.183,89456.0
2016-06-13 15:30:00,87.06,87.12,87.02,87.02,85597.0,66.183,66.2286,66.1526,66.1526,85597.0
2016-06-14 09:30:00,87.18,87.2,87.14,87.17,23245.0,66.2742,66.2895,66.2438,66.2666,23245.0
2016-06-14 10:00:00,87.15,87.17,87.03,87.1,22489.0,66.2514,66.2666,66.1602,66.2134,22489.0
2016-06-14 10:30:00,87.1,87.13,87.02,87.09,45814.0,66.2134,66.2362,66.1526,66.2058,45814.0
2016-06-14 11:00:00,87.09,87.09,87.04,87.06,67679.0,66.2058,66.2058,66.1678,66.183,67679.0
2016-06-14 11:30:00,87.06,87.06,87.03,87.06,23265.0,66.183,66.183,66.1602,66.183,23265.0
2016-06-14 12:00:00,87.05,87.06,87.01,87.02,48301.0,66.1754,66.183,66.145,66.1526,48301.0
2016-06-14 12:30:00,87.02,87.06,87.0,87.04,29719.0,66.1526,66.183,66.1374,66.1678,29719.0
2016-06-14 13:00:00,87.04,87.04,87.03,87.03,19439.0,66.1678,66.1678,66.1602,66.1602,19439.0
2016-06-14 13:30:00,87.02,87.08,87.02,87.06,54912.0,66.1526,66.1982,66.1526,66.183,54912.0
2016-06-14 14:00:00,87.06,87.06,87.04,87.04,53737.0,66.183,66.183,66.1678,66.1678,53737.0
2016-06-14 14:30:00,87.05,87.09,87.01,87.05,27929.0,66.1754,66.2058,66.145,66.1754,27929.0
2016-06-14 15:00:00,87.05,87.08,86.97,87.02,47770.0,66.1754,66.1982,66.1146,66.1526,47770.0
2016-06-14 15:30:00,87.01,87.05,86.96,87.0,33670.0,66.145,66.1754,66.107,66.1374,33670.0
2016-06-15 09:30:00,87.03,87.1,86.98,87.05,25524.0,66.1602,66.2134,66.1222,66.1754,25524.0
2016-06-15 10:00:00,87.06,87.07,87.01,87.04,14249.0,66.183,66.1906,66.145,66.1678,14249.0
2016-06-15 10:30:00,87.05,87.11,87.03,87.09,28150.0,66.1754,66.221,66.1602,66.2058,28150.0
2016-06-15 11:00:00,87.09,87.18,87.08,87.13,56661.0,66.2058,66.2742,66.1982,66.2362,56661.0
2016-06-15 11:30:00,87.14,87.18,87.06,87.1,46753.0,66.2438,66.2742,66.183,66.2134,46753.0
2016-06-15 12:00:00,87.13,87.2,87.11,87.17,22829.0,66.2362,66.2895,66.221,66.2666,22829.0
2016-06-15 12:30:00,87.19,87.19,87.09,87.15,59586.0,66.2819,66.2819,66.2058,66.2514,59586.0
2016-06-15 13:00:00,87.15,87.15,87.11,87.13,31827.0,66.2514,66.2514,66.221,66.2362,31827.0
2016-06-15 13:30:00,87.14,87.17,87.01,87.09,51084.0,66.2438,66.2666,66.145,66.2058,51084.0
2016-06-15 14:00:00,87.08,87.38,87.07,87.35,43509.0,66.1982,66.4263,66.1906,66.4035,43509.0
2016-06-15 14:30:00,87.36,87.38,87.17,87.24,95136.0,66.4111,66.4263,66.2666,66.3199,95136.0
2016-06-15 15:00:00,87.25,87.3,87.18,87.27,20157.0,66.3275,66.3655,66.2742,66.3427,20157.0
2016-06-15 15:30:00,87.27,87.33,87.23,87.27,48838.0,66.3427,66.3883,66.3123,66.3427,48838.0
2016-06-16 09:30:00,87.48,87.48,87.42,87.45,27195.0,66.5023,66.5023,66.4567,66.4795,27195.0
2016-06-16 10:00:00,87.45,87.5,87.45,87.49,42927.0,66.4795,66.5175,66.4795,66.5099,42927.0
2016-06-16 10:30:00,87.48,87.54,87.41,87.43,18370.0,66.5023,66.5479,66.4491,66.4643,18370.0
2016-06-16 11:00:00,87.4,87.44,87.3,87.3,14624.0,66.4415,66.4719,66.3655,66.3655,14624.0
2016-06-16 11:30:00,87.37,87.4,87.27,87.38,27690.0,66.4187,66.4415,66.3427,66.4263,27690.0
2016-06-16 12:00:00,87.36,87.38,87.26,87.29,47890.0,66.4111,66.4263,66.3351,66.3579,47890.0
2016-06-16 12:30:00,87.28,87.33,87.26,87.33,19101.0,66.3503,66.3883,66.3351,66.3883,19101.0
2016-06-16 13:00:00,87.28,87.31,87.23,87.3,44579.0,66.3503,66.3731,66.3123,66.3655,44579.0
2016-06-16 13:30:00,87.31,87.36,87.24,87.33,20268.0,66.3731,66.4111,66.3199,66.3883,20268.0
2016-06-16 14:00:00,87.3,87.32,87.26,87.31,43709.0,66.3655,66.3807,66.3351,66.3731,43709.0
2016-06-16 14:30:00,87.3,87.38,87.28,87.37,30647.0,66.3655,66.4263,66.3503,66.4187,30647.0
2016-06-16 15:00:00,87.36,87.39,87.27,87.29,61363.0,66.4111,66.4339,66.3427,66.3579,61363.0
2016-06-16 15:30:00,87.28,87.35,87.27,87.31,35620.0,66.3503,66.4035,66.3427,66.3731,35620.0
2016-06-17 09:30:00,87.32,87.34,87.17,87.23,39560.0,66.3807,66.3959,66.2666,66.3123,39560.0
2016-06-17 10:00:00,87.21,87.26,87.12,87.16,40435.0,66.2971,66.3351,66.2286,66.259,40435.0
2016-06-17 10:30:00,87.23,87.25,87.13,87.19,450169.0,66.3123,66.3275,66.2362,66.2819,450169.0
2016-06-17 11:00:00,87.16,87.26,87.15,87.22,24282.0,66.259,66.3351,66.2514,66.3047,24282.0
2016-06-17 11:30:00,87.22,87.24,87.16,87.17,26435.0,66.3047,66.3199,66.259,66.2666,26435.0
2016-06-17 12:00:00,87.18,87.19,87.1,87.13,61823.0,66.2742,66.2819,66.2134,66.2362,61823.0
2016-06-17 12:30:00,87.14,87.22,87.09,87.15,71176.0,66.2438,66.3047,66.2058,66.2514,71176.0
2016-06-17 13:00:00,87.16,87.16,87.1,87.13,14741.0,66.259,66.259,66.2134,66.2362,14741.0
2016-06-17 13:30:00,87.13,87.16,87.09,87.1,184893.0,66.2362,66.259,66.2058,66.2134,184893.0
2016-06-17 14:00:00,87.11,87.14,87.07,87.08,221800.0,66.221,66.2438,66.1906,66.1982,221800.0
2016-06-17 14:30:00,87.1,87.13,87.09,87.09,14273.0,66.2134,66.2362,66.2058,66.2058,14273.0
2016-06-17 15:00:00,87.11,87.12,87.09,87.09,34498.0,66.221,66.2286,66.2058,66.2058,34498.0
2016-06-17 15:30:00,87.1,87.11,87.09,87.1,42949.0,66.2134,66.221,66.2058,66.2134,42949.0
2016-06-20 09:30:00,86.98,87.0,86.89,86.95,44566.0,66.1222,66.1374,66.0538,66.0994,44566.0
2016-06-20 10:00:00,86.94,86.97,86.84,86.94,13269.0,66.0918,66.1146,66.0158,66.0918,13269.0
2016-06-20 10:30:00,86.94,86.96,86.83,86.84,24977.0,66.0918,66.107,66.0082,66.0158,24977.0
2016-06-20 11:00:00,86.86,86.95,86.81,86.87,49040.0,66.031,66.0994,65.993,66.0386,49040.0
2016-06-20 11:30:00,86.87,86.92,86.85,86.9,35602.0,66.0386,66.0766,66.0234,66.0614,35602.0
2016-06-20 12:00:00,86.88,86.94,86.88,86.92,50398.0,66.0462,66.0918,66.0462,66.0766,50398.0
2016-06-20 12:30:00,86.92,86.94,86.87,86.89,49647.0,66.0766,66.0918,66.0386,66.0538,49647.0
2016-06-20 13:00:00,86.9,86.9,86.83,86.85,60812.0,66.0614,66.0614,66.0082,66.0234,60812.0
2016-06-20 13:30:00,86.86,86.91,86.84,86.87,59958.0,66.031,66.069,66.0158,66.0386,59958.0
2016-06-20 14:00:00,86.86,86.93,86.84,86.87,80073.0,66.031,66.0842,66.0158,66.0386,80073.0
2016-06-20 14:30:00,86.89,86.93,86.84,86.88,70975.0,66.0538,66.0842,66.0158,66.0462,70975.0
2016-06-20 15:00:00,86.86,86.9,86.85,86.89,43102.0,66.031,66.0614,66.0234,66.0538,43102.0
2016-06-20 15:30:00,86.89,86.89,86.83,86.88,49484.0,66.0538,66.0538,66.0082,66.0462,49484.0
2016-06-21 09:30:00,86.98,86.99,86.92,86.96,72980.0,66.1222,66.1298,66.0766,66.107,72980.0
2016-06-21 10:00:00,86.96,86.97,86.85,86.88,16619.0,66.107,66.1146,66.0234,66.0462,16619.0
2016-06-21 10:30:00,86.87,86.9,86.85,86.88,26511.0,66.0386,66.0614,66.0234,66.0462,26511.0
2016-06-21 11:00:00,86.87,86.88,86.82,86.85,36616.0,66.0386,66.0462,66.0006,66.0234,36616.0
2016-06-21 11:30:00,86.85,86.92,86.83,86.87,35332.0,66.0234,66.0766,66.0082,66.0386,35332.0
2016-06-21 12:00:00,86.87,86.92,86.87,86.92,18389.0,66.0386,66.0766,66.0386,66.0766,18389.0
2016-06-21 12:30:00,86.89,86.91,86.84,86.85,44444.0,66.0538,66.069,66.0158,66.0234,44444.0
2016-06-21 13:00:00,86.85,86.86,86.76,86.81,55201.0,66.0234,66.031,65.955,65.993,55201.0
2016-06-21 13:30:00,86.83,86.84,86.77,86.79,31286.0,66.0082,66.0158,65.9626,65.9778,31286.0
2016-06-21 14:00:00,86.79,86.81,86.74,86.76,29900.0,65.9778,65.993,65.9398,65.955,29900.0
2016-06-21 14:30:00,86.75,86.81,86.75,86.77,28528.0,65.9474,65.993,65.9474,65.9626,28528.0
2016-06-21 15:00:00,86.78,86.79,86.76,86.78,50365.0,65.9702,65.9778,65.955,65.9702,50365.0
2016-06-21 15:30:00,86.79,86.79,86.72,86.72,47061.0,65.9778,65.9778,65.9246,65.9246,47061.0
2016-06-22 09:30:00,86.89,86.89,86.79,86.8,39380.0,66.0538,66.0538,65.9778,65.9854,39380.0
2016-06-22 10:00:00,86.82,86.82,86.76,86.79,46185.0,66.0006,66.0006,65.955,65.9778,46185.0
2016-06-22 10:30:00,86.79,86.84,86.77,86.77,21284.0,65.9778,66.0158,65.9626,65.9626,21284.0
2016-06-22 11:00:00,86.8,86.82,86.77,86.8,64891.0,65.9854,66.0006,65.9626,65.9854,64891.0
2016-06-22 11:30:00,86.8,86.87,86.78,86.82,89780.0,65.9854,66.0386,65.9702,66.0006,89780.0
2016-06-22 12:00:00,86.82,86.87,86.8,86.84,572937.0,66.0006,66.0386,65.9854,66.0158,572937.0
2016-06-22 12:30:00,86.83,86.84,86.79,86.82,1974927.0,66.0082,66.0158,65.9778,66.0006,1974927.0
2016-06-22 13:00:00,86.82,86.93,86.79,86.91,130012.0,66.0006,66.0842,65.9778,66.069,130012.0
2016-06-22 13:30:00,86.9,86.92,86.86,86.86,20290.0,66.0614,66.0766,66.031,66.031,20290.0
2016-06-22 14:00:00,86.88,86.92,86.85,86.89,57479.0,66.0462,66.0766,66.0234,66.0538,57479.0
2016-06-22 14:30:00,86.9,86.91,86.85,86.89,41208.0,66.0614,66.069,66.0234,66.0538,41208.0
2016-06-22 15:00:00,86.89,86.9,86.85,86.85,65301.0,66.0538,66.0614,66.0234,66.0234,65301.0
2016-06-22 15:30:00,86.89,86.94,86.86,86.91,174796.0,66.0538,66.0918,66.031,66.069,174796.0
2016-06-23 09:30:00,86.8,86.85,86.7,86.84,40964.0,65.9854,66.0234,65.9094,66.0158,40964.0
2016-06-23 10:00:00,86.84,86.85,86.76,86.78,49402.0,66.0158,66.0234,65.955,65.9702,49402.0
2016-06-23 10:30:00,86.8,86.93,86.78,86.84,35541.0,65.9854,66.0842,65.9702,66.0158,35541.0
2016-06-23 11:00:00,86.85,86.86,86.72,86.78,32797.0,66.0234,66.031,65.9246,65.9702,32797.0
2016-06-23 11:30:00,86.78,86.82,86.72,86.77,41859.0,65.9702,66.0006,65.9246,65.9626,41859.0
2016-06-23 12:00:00,86.75,86.8,86.73,86.75,39192.0,65.9474,65.9854,65.9322,65.9474,39192.0
2016-06-23 12:30:00,86.75,86.8,86.72,86.75,77024.0,65.9474,65.9854,65.9246,65.9474,77024.0
2016-06-23 13:00:00,86.75,86.78,86.71,86.74,26569.0,65.9474,65.9702,65.917,65.9398,26569.0
2016-06-23 13:30:00,86.76,86.77,86.71,86.74,30597.0,65.955,65.9626,65.917,65.9398,30597.0
2016-06-23 14:00:00,86.73,86.79,86.71,86.73,75342.0,65.9322,65.9778,65.917,65.9322,75342.0
2016-06-23 14:30:00,86.74,86.8,86.73,86.76,44556.0,65.9398,65.9854,65.9322,65.955,44556.0
2016-06-23 15:00:00,86.77,86.78,86.7,86.73,28543.0,65.9626,65.9702,65.9094,65.9322,28543.0
2016-06-23 15:30:00,86.74,86.75,86.71,86.73,117115.0,65.9398,65.9474,65.917,65.9322,117115.0
2016-06-24 09:30:00,87.6,87.7,87.15,87.48,51815.0,66.5935,66.6696,66.2514,66.5023,51815.0
2016-06-24 10:00:00,87.56,87.56,87.45,87.52,19880.0,66.5631,66.5631,66.4795,66.5327,19880.0
2016-06-24 10:30:00,87.51,87.54,87.43,87.43,14323.0,66.5251,66.5479,66.4643,66.4643,14323.0
2016-06-24 11:00:00,87.43,87.55,87.43,87.53,61243.0,66.4643,66.5555,66.4643,66.5403,61243.0
2016-06-24 11:30:00,87.53,87.54,87.45,87.49,102844.0,66.5403,66.5479,66.4795,66.5099,102844.0
2016-06-24 12:00:00,87.5,87.59,87.46,87.54,28264.0,66.5175,66.5859,66.4871,66.5479,28264.0
2016-06-24 12:30:00,87.54,87.54,87.47,87.52,38907.0,66.5479,66.5479,66.4947,66.5327,38907.0
2016-06-24 13:00:00,87.49,87.49,87.41,87.44,57213.0,66.5099,66.5099,66.4491,66.4719,57213.0
2016-06-24 13:30:00,87.46,87.48,87.33,87.35,74036.0,66.4871,66.5023,66.3883,66.4035,74036.0
2016-06-24 14:00:00,87.36,87.37,87.31,87.36,43224.0,66.4111,66.4187,66.3731,66.4111,43224.0
2016-06-24 14:30:00,87.37,87.41,87.29,87.38,49490.0,66.4187,66.4491,66.3579,66.4263,49490.0
2016-06-24 15:00:00,87.35,87.38,87.28,87.38,20163.0,66.4035,66.4263,66.3503,66.4263,20163.0
2016-06-24 15:30:00,87.39,87.44,87.36,87.4,39818.0,66.4339,66.4719,66.4111,66.4415,39818.0
2016-06-27 09:30:00,87.76,87.86,87.71,87.85,102832.0,66.7152,66.7912,66.6772,66.7836,102832.0
2016-06-27 10:00:00,87.84,87.9,87.82,87.84,85332.0,66.776,66.8216,66.7608,66.776,85332.0
2016-06-27 10:30:00,87.84,87.92,87.8,87.87,72748.0,66.776,66.8368,66.7456,66.7988,72748.0
2016-06-27 11:00:00,87.87,87.92,87.84,87.86,49232.0,66.7988,66.8368,66.776,66.7912,49232.0
2016-06-27 11:30:00,87.89,87.93,87.82,87.9,55329.0,66.814,66.8444,66.7608,66.8216,55329.0
2016-06-27 12:00:00,87.91,87.95,87.88,87.88,36530.0,66.8292,66.8596,66.8064,66.8064,36530.0
2016-06-27 12:30:00,87.88,87.9,87.85,87.89,26180.0,66.8064,66.8216,66.7836,66.814,26180.0
2016-06-27 13:00:00,87.89,87.94,87.84,87.87,69498.0,66.814,66.852,66.776,66.7988,69498.0
2016-06-27 13:30:00,87.87,87.94,87.84,87.88,100079.0,66.7988,66.852,66.776,66.8064,100079.0
2016-06-27 14:00:00,87.9,87.9,87.84,87.85,118672.0,66.8216,66.8216,66.776,66.7836,118672.0
2016-06-27 14:30:00,87.85,87.92,87.82,87.87,128259.0,66.7836,66.8368,66.7608,66.7988,128259.0
2016-06-27 15:00:00,87.87,87.89,87.82,87.89,77650.0,66.7988,66.814,66.7608,66.814,77650.0
2016-06-27 15:30:00,87.86,87.9,87.82,87.87,69611.0,66.7912,66.8216,66.7608,66.7988,69611.0
2016-06-28 09:30:00,87.8,87.95,87.79,87.84,97606.0,66.7456,66.8596,66.738,66.776,97606.0
2016-06-28 10:00:00,87.87,87.9,87.83,87.85,36092.0,66.7988,66.8216,66.7684,66.7836,36092.0
2016-06-28 10:30:00,87.85,87.94,87.84,87.93,37984.0,66.7836,66.852,66.776,66.8444,37984.0
2016-06-28 11:00:00,87.91,87.97,87.9,87.94,55778.0,66.8292,66.8748,66.8216,66.852,55778.0
2016-06-28 11:30:00,87.95,87.96,87.89,87.94,35994.0,66.8596,66.8672,66.814,66.852,35994.0
2016-06-28 12:00:00,87.94,87.96,87.9,87.93,54877.0,66.852,66.8672,66.8216,66.8444,54877.0
2016-06-28 12:30:00,87.93,87.95,87.92,87.93,32402.0,66.8444,66.8596,66.8368,66.8444,32402.0
2016-06-28 13:00:00,87.92,87.96,87.92,87.96,52691.0,66.8368,66.8672,66.8368,66.8672,52691.0
2016-06-28 13:30:00,87.95,87.96,87.93,87.95,20233.0,66.8596,66.8672,66.8444,66.8596,20233.0
2016-06-28 14:00:00,87.94,88.0,87.93,87.97,48841.0,66.852,66.8976,66.8444,66.8748,48841.0
2016-06-28 14:30:00,87.98,88.0,87.94,87.97,80726.0,66.8824,66.8976,66.852,66.8748,80726.0
2016-06-28 15:00:00,87.95,88.01,87.94,87.99,45590.0,66.8596,66.9052,66.852,66.89,45590.0
2016-06-28 15:30:00,88.0,88.06,87.97,88.01,33732.0,66.8976,66.9432,66.8748,66.9052,33732.0
2016-06-29 09:30:00,87.99,87.99,87.92,87.98,41671.0,66.89,66.89,66.8368,66.8824,41671.0
2016-06-29 10:00:00,87.95,87.99,87.92,87.95,37239.0,66.8596,66.89,66.8368,66.8596,37239.0
2016-06-29 10:30:00,87.95,87.97,87.94,87.97,19708.0,66.8596,66.8748,66.852,66.8748,19708.0
2016-06-29 11:00:00,87.96,88.01,87.94,88.01,22722.0,66.8672,66.9052,66.852,66.9052,22722.0
2016-06-29 11:30:00,88.0,88.03,87.99,88.0,25460.0,66.8976,66.9204,66.89,66.8976,25460.0
2016-06-29 12:00:00,88.0,88.0,87.93,87.94,42319.0,66.8976,66.8976,66.8444,66.852,42319.0
2016-06-29 12:30:00,87.93,87.97,87.9,87.95,54335.0,66.8444,66.8748,66.8216,66.8596,54335.0
2016-06-29 13:00:00,87.97,87.97,87.91,87.92,39675.0,66.8748,66.8748,66.8292,66.8368,39675.0
2016-06-29 13:30:00,87.91,87.96,87.91,87.94,24581.0,66.8292,66.8672,66.8292,66.852,24581.0
2016-06-29 14:00:00,87.95,87.99,87.93,87.97,85316.0,66.8596,66.89,66.8444,66.8748,85316.0
2016-06-29 14:30:00,87.96,88.0,87.93,87.96,120655.0,66.8672,66.8976,66.8444,66.8672,120655.0
2016-06-29 15:00:00,87.95,87.98,87.85,87.87,105797.0,66.8596,66.8824,66.7836,66.7988,105797.0
2016-06-29 15:30:00,87.88,87.91,87.8,87.81,42667.0,66.8064,66.8292,66.7456,66.7532,42667.0
2016-06-30 09:30:00,87.79,87.98,87.79,87.9,24821.0,66.738,66.8824,66.738,66.8216,24821.0
2016-06-30 10:00:00,87.9,87.95,87.87,87.91,27323.0,66.8216,66.8596,66.7988,66.8292,27323.0
2016-06-30 10:30:00,87.91,87.96,87.88,87.93,19022.0,66.8292,66.8672,66.8064,66.8444,19022.0
2016-06-30 11:00:00,87.94,88.06,87.91,88.02,48337.0,66.852,66.9432,66.8292,66.9128,48337.0
2016-06-30 11:30:00,88.02,88.1,87.99,88.08,27298.0,66.9128,66.9736,66.89,66.9584,27298.0
2016-06-30 12:00:00,88.11,88.17,88.01,88.04,68970.0,66.9812,67.0268,66.9052,66.928,68970.0
2016-06-30 12:30:00,88.04,88.04,87.88,87.96,78439.0,66.928,66.928,66.8064,66.8672,78439.0
2016-06-30 13:00:00,87.99,88.05,87.88,88.01,36417.0,66.89,66.9356,66.8064,66.9052,36417.0
2016-06-30 13:30:00,87.98,88.05,87.93,88.03,56670.0,66.8824,66.9356,66.8444,66.9204,56670.0
2016-06-30 14:00:00,88.03,88.08,87.96,88.01,76549.0,66.9204,66.9584,66.8672,66.9052,76549.0
2016-06-30 14:30:00,88.01,88.13,88.0,88.02,102341.0,66.9052,66.9964,66.8976,66.9128,102341.0
2016-06-30 15:00:00,88.0,88.1,87.93,88.01,73322.0,66.8976,66.9736,66.8444,66.9052,73322.0
2016-06-30 15:30:00,88.01,88.1,88.0,88.04,88439.0,66.9052,66.9736,66.8976,66.928,88439.0
2016-07-01 09:30:00,88.14,88.2,88.07,88.16,26127.0,67.1384,67.1841,67.085,67.1536,26127.0
2016-07-01 10:00:00,88.14,88.16,88.03,88.06,20461.0,67.1384,67.1536,67.0546,67.0774,20461.0
2016-07-01 10:30:00,88.07,88.09,87.94,88.01,19069.0,67.085,67.1003,66.986,67.0393,19069.0
2016-07-01 11:00:00,88.03,88.08,87.94,88.04,64522.0,67.0546,67.0927,66.986,67.0622,64522.0
2016-07-01 11:30:00,88.06,88.1,87.97,88.03,32761.0,67.0774,67.1079,67.0089,67.0546,32761.0
2016-07-01 12:00:00,88.01,88.07,87.98,88.02,28588.0,67.0393,67.085,67.0165,67.047,28588.0
2016-07-01 12:30:00,88.03,88.1,87.99,88.02,61884.0,67.0546,67.1079,67.0241,67.047,61884.0
2016-07-01 13:00:00,88.07,88.1,88.01,88.06,40302.0,67.085,67.1079,67.0393,67.0774,40302.0
2016-07-01 13:30:00,88.06,88.12,88.02,88.11,85135.0,67.0774,67.1231,67.047,67.1155,85135.0
2016-07-01 14:00:00,88.11,88.14,88.04,88.08,72132.0,67.1155,67.1384,67.0622,67.0927,72132.0
2016-07-01 14:30:00,88.1,88.14,88.09,88.11,28996.0,67.1079,67.1384,67.1003,67.1155,28996.0
2016-07-01 15:00:00,88.11,88.15,88.07,88.11,48714.0,67.1155,67.146,67.085,67.1155,48714.0
2016-07-01 15:30:00,88.11,88.15,88.05,88.11,24161.0,67.1155,67.146,67.0698,67.1155,24161.0
2016-07-05 09:30:00,88.36,88.36,88.25,88.34,85206.0,67.3059,67.3059,67.2221,67.2907,85206.0
2016-07-05 10:00:00,88.33,88.4,88.31,88.32,58277.0,67.2831,67.3364,67.2679,67.2755,58277.0
2016-07-05 10:30:00,88.34,88.44,88.32,88.41,63299.0,67.2907,67.3669,67.2755,67.344,63299.0
2016-07-05 11:00:00,88.41,88.5,88.41,88.44,31217.0,67.344,67.4126,67.344,67.3669,31217.0
2016-07-05 11:30:00,88.45,88.45,88.4,88.41,98263.0,67.3745,67.3745,67.3364,67.344,98263.0
2016-07-05 12:00:00,88.42,88.52,88.41,88.48,70447.0,67.3516,67.4278,67.344,67.3973,70447.0
2016-07-05 12:30:00,88.46,88.49,88.42,88.44,44056.0,67.3821,67.405,67.3516,67.3669,44056.0
2016-07-05 13:00:00,88.44,88.5,88.36,88.39,146797.0,67.3669,67.4126,67.3059,67.3288,146797.0
2016-07-05 13:30:00,88.39,88.43,88.37,88.39,33139.0,67.3288,67.3593,67.3136,67.3288,33139.0
2016-07-05 14:00:00,88.39,88.41,88.37,88.4,25609.0,67.3288,67.344,67.3136,67.3364,25609.0
2016-07-05 14:30:00,88.39,88.42,88.37,88.42,6751.0,67.3288,67.3516,67.3136,67.3516,6751.0
2016-07-05 15:00:00,88.41,88.47,88.38,88.42,66407.0,67.344,67.3897,67.3212,67.3516,66407.0
2016-07-05 15:30:00,88.4,88.44,88.38,88.39,50012.0,67.3364,67.3669,67.3212,67.3288,50012.0
2016-07-06 09:30:00,88.48,88.53,88.43,88.47,53687.0,67.3973,67.4354,67.3593,67.3897,53687.0
2016-07-06 10:00:00,88.41,88.45,88.34,88.44,32369.0,67.344,67.3745,67.2907,67.3669,32369.0
2016-07-06 10:30:00,88.43,88.46,88.36,88.42,49007.0,67.3593,67.3821,67.3059,67.3516,49007.0
2016-07-06 11:00:00,88.42,88.42,88.31,88.34,23945.0,67.3516,67.3516,67.2679,67.2907,23945.0
2016-07-06 11:30:00,88.33,88.42,88.33,88.33,34858.0,67.2831,67.3516,67.2831,67.2831,34858.0
2016-07-06 12:00:00,88.35,88.37,88.28,88.33,31077.0,67.2983,67.3136,67.245,67.2831,31077.0
2016-07-06 12:30:00,88.32,88.41,88.32,88.35,53842.0,67.2755,67.344,67.2755,67.2983,53842.0
2016-07-06 13:00:00,88.36,88.39,88.32,88.38,34843.0,67.3059,67.3288,67.2755,67.3212,34843.0
2016-07-06 13:30:00,88.36,88.39,88.36,88.39,17236.0,67.3059,67.3288,67.3059,67.3288,17236.0
2016-07-06 14:00:00,88.39,88.43,88.33,88.41,25228.0,67.3288,67.3593,67.2831,67.344,25228.0
2016-07-06 14:30:00,88.38,88.42,88.33,88.38,88380.0,67.3212,67.3516,67.2831,67.3212,88380.0
2016-07-06 15:00:00,88.37,88.43,88.37,88.39,52974.0,67.3136,67.3593,67.3136,67.3288,52974.0
2016-07-06 15:30:00,88.38,88.43,88.37,88.38,82885.0,67.3212,67.3593,67.3136,67.3212,82885.0
2016-07-07 09:30:00,88.37,88.37,88.27,88.29,53024.0,67.3136,67.3136,67.2374,67.2526,53024.0
2016-07-07 10:00:00,88.35,88.4,88.25,88.29,36644.0,67.2983,67.3364,67.2221,67.2526,36644.0
2016-07-07 10:30:00,88.3,88.34,88.23,88.34,54022.0,67.2602,67.2907,67.2069,67.2907,54022.0
2016-07-07 11:00:00,88.36,88.38,88.28,88.37,51876.0,67.3059,67.3212,67.245,67.3136,51876.0
2016-07-07 11:30:00,88.37,88.48,88.36,88.44,27029.0,67.3136,67.3973,67.3059,67.3669,27029.0
2016-07-07 12:00:00,88.45,88.49,88.43,88.48,55295.0,67.3745,67.405,67.3593,67.3973,55295.0
2016-07-07 12:30:00,88.46,88.49,88.45,88.46,26600.0,67.3821,67.405,67.3745,67.3821,26600.0
2016-07-07 13:00:00,88.46,88.49,88.4,88.45,63448.0,67.3821,67.405,67.3364,67.3745,63448.0
2016-07-07 13:30:00,88.4,88.45,88.37,88.42,12418.0,67.3364,67.3745,67.3136,67.3516,12418.0
2016-07-07 14:00:00,88.41,88.42,88.35,88.38,129438.0,67.344,67.3516,67.2983,67.3212,129438.0
2016-07-07 14:30:00,88.37,88.42,88.35,88.36,41809.0,67.3136,67.3516,67.2983,67.3059,41809.0
2016-07-07 15:00:00,88.38,88.41,88.37,88.38,37155.0,67.3212,67.344,67.3136,67.3212,37155.0
2016-07-07 15:30:00,88.38,88.44,88.32,88.32,91802.0,67.3212,67.3669,67.2755,67.2755,91802.0
2016-07-08 09:30:00,88.37,88.41,88.25,88.33,58517.0,67.3136,67.344,67.2221,67.2831,58517.0
2016-07-08 10:00:00,88.31,88.38,88.26,88.33,14677.0,67.2679,67.3212,67.2298,67.2831,14677.0
2016-07-08 10:30:00,88.35,88.38,88.27,88.33,62826.0,67.2983,67.3212,67.2374,67.2831,62826.0
2016-07-08 11:00:00,88.34,88.38,88.32,88.33,16556.0,67.2907,67.3212,67.2755,67.2831,16556.0
2016-07-08 11:30:00,88.33,88.4,88.3,88.39,67150.0,67.2831,67.3364,67.2602,67.3288,67150.0
2016-07-08 12:00:00,88.39,88.45,88.37,88.43,14890.0,67.3288,67.3745,67.3136,67.3593,14890.0
2016-07-08 12:30:00,88.42,88.5,88.35,88.41,53818.0,67.3516,67.4126,67.2983,67.344,53818.0
2016-07-08 13:00:00,88.44,88.47,88.37,88.4,22595.0,67.3669,67.3897,67.3136,67.3364,22595.0
2016-07-08 13:30:00,88.42,88.5,88.4,88.48,40774.0,67.3516,67.4126,67.3364,67.3973,40774.0
2016-07-08 14:00:00,88.45,88.55,88.43,88.46,49112.0,67.3745,67.4507,67.3593,67.3821,49112.0
2016-07-08 14:30:00,88.44,88.53,88.42,88.52,50320.0,67.3669,67.4354,67.3516,67.4278,50320.0
2016-07-08 15:00:00,88.52,88.57,88.47,88.54,130840.0,67.4278,67.4659,67.3897,67.443,130840.0
2016-07-08 15:30:00,88.53,88.58,88.49,88.49,65730.0,67.4354,67.4735,67.405,67.405,65730.0
2016-07-11 09:30:00,88.49,88.53,88.47,88.53,151800.0,67.405,67.4354,67.3897,67.4354,151800.0
2016-07-11 10:00:00,88.52,88.54,88.46,88.48,42664.0,67.4278,67.443,67.3821,67.3973,42664.0
2016-07-11 10:30:00,88.47,88.49,88.32,88.34,38135.0,67.3897,67.405,67.2755,67.2907,38135.0
2016-07-11 11:00:00,88.37,88.39,88.34,88.37,33793.0,67.3136,67.3288,67.2907,67.3136,33793.0
2016-07-11 11:30:00,88.34,88.38,88.32,88.35,26984.0,67.2907,67.3212,67.2755,67.2983,26984.0
2016-07-11 12:00:00,88.34,88.36,88.3,88.3,27760.0,67.2907,67.3059,67.2602,67.2602,27760.0
2016-07-11 12:30:00,88.3,88.34,88.25,88.34,20062.0,67.2602,67.2907,67.2221,67.2907,20062.0
2016-07-11 13:00:00,88.34,88.34,88.27,88.28,12203.0,67.2907,67.2907,67.2374,67.245,12203.0
2016-07-11 13:30:00,88.29,88.35,88.26,88.32,50448.0,67.2526,67.2983,67.2298,67.2755,50448.0
2016-07-11 14:00:00,88.33,88.35,88.28,88.29,31591.0,67.2831,67.2983,67.245,67.2526,31591.0
2016-07-11 14:30:00,88.29,88.33,88.26,88.29,49072.0,67.2526,67.2831,67.2298,67.2526,49072.0
2016-07-11 15:00:00,88.28,88.31,88.25,88.29,46850.0,67.245,67.2679,67.2221,67.2526,46850.0
2016-07-11 15:30:00,88.29,88.3,88.24,88.26,95364.0,67.2526,67.2602,67.2145,67.2298,95364.0
2016-07-12 09:30:00,88.12,88.12,87.94,88.0,46755.0,67.1231,67.1231,66.986,67.0317,46755.0
2016-07-12 10:00:00,88.0,88.1,87.95,88.04,4469226.0,67.0317,67.1079,66.9936,67.0622,4469226.0
2016-07-12 10:30:00,88.06,88.07,87.9,87.95,122728.0,67.0774,67.085,66.9555,66.9936,122728.0
2016-07-12 11:00:00,87.96,88.03,87.93,87.93,52603.0,67.0012,67.0546,66.9784,66.9784,52603.0
2016-07-12 11:30:00,87.93,88.0,87.89,87.95,113216.0,66.9784,67.0317,66.9479,66.9936,113216.0
2016-07-12 12:00:00,87.95,87.96,87.88,87.92,51588.0,66.9936,67.0012,66.9403,66.9708,51588.0
2016-07-12 12:30:00,87.92,87.96,87.9,87.91,28482.0,66.9708,67.0012,66.9555,66.9632,28482.0
2016-07-12 13:00:00,87.92,87.93,87.78,87.8,130551.0,66.9708,66.9784,66.8641,66.8794,130551.0
2016-07-12 13:30:00,87.83,87.85,87.75,87.8,92273.0,66.9022,66.9175,66.8413,66.8794,92273.0
2016-07-12 14:00:00,87.79,87.87,87.75,87.78,76383.0,66.8718,66.9327,66.8413,66.8641,76383.0
2016-07-12 14:30:00,87.78,87.9,87.77,87.9,44220.0,66.8641,66.9555,66.8565,66.9555,44220.0
2016-07-12 15:00:00,87.9,87.9,87.72,87.72,120127.0,66.9555,66.9555,66.8184,66.8184,120127.0
2016-07-12 15:30:00,87.72,87.76,87.69,87.7,176421.0,66.8184,66.8489,66.7956,66.8032,176421.0
2016-07-13 09:30:00,88.11,88.17,87.87,88.1,67124.0,67.1155,67.1612,66.9327,67.1079,67124.0
2016-07-13 10:00:00,88.08,88.1,88.04,88.06,51532.0,67.0927,67.1079,67.0622,67.0774,51532.0
2016-07-13 10:30:00,88.06,88.1,88.01,88.07,18204.0,67.0774,67.1079,67.0393,67.085,18204.0
2016-07-13 11:00:00,88.07,88.14,88.07,88.11,31865.0,67.085,67.1384,67.085,67.1155,31865.0
2016-07-13 11:30:00,88.09,88.13,88.05,88.06,45906.0,67.1003,67.1307,67.0698,67.0774,45906.0
2016-07-13 12:00:00,88.07,88.07,87.97,88.04,35399.0,67.085,67.085,67.0089,67.0622,35399.0
2016-07-13 12:30:00,88.06,88.07,87.99,88.06,35214.0,67.0774,67.085,67.0241,67.0774,35214.0
2016-07-13 13:00:00,88.06,88.12,88.02,88.1,76773.0,67.0774,67.1231,67.047,67.1079,76773.0
2016-07-13 13:30:00,88.1,88.12,88.07,88.08,37477.0,67.1079,67.1231,67.085,67.0927,37477.0
2016-07-13 14:00:00,88.08,88.13,88.07,88.1,45286.0,67.0927,67.1307,67.085,67.1079,45286.0
2016-07-13 14:30:00,88.1,88.13,88.03,88.08,81899.0,67.1079,67.1307,67.0546,67.0927,81899.0
2016-07-13 15:00:00,88.08,88.12,88.05,88.09,100139.0,67.0927,67.1231,67.0698,67.1003,100139.0
2016-07-13 15:30:00,88.07,88.11,88.05,88.05,51725.0,67.085,67.1155,67.0698,67.0698,51725.0
2016-07-14 09:30:00,87.76,87.83,87.7,87.74,21156.0,66.8489,66.9022,66.8032,66.8337,21156.0
2016-07-14 10:00:00,87.74,87.82,87.72,87.8,27691.0,66.8337,66.8946,66.8184,66.8794,27691.0
2016-07-14 10:30:00,87.8,87.94,87.77,87.88,26114.0,66.8794,66.986,66.8565,66.9403,26114.0
2016-07-14 11:00:00,87.93,87.95,87.82,87.92,26020.0,66.9784,66.9936,66.8946,66.9708,26020.0
2016-07-14 11:30:00,87.93,87.99,87.86,87.91,53300.0,66.9784,67.0241,66.9251,66.9632,53300.0
2016-07-14 12:00:00,87.91,87.93,87.86,87.88,27528.0,66.9632,66.9784,66.9251,66.9403,27528.0
2016-07-14 12:30:00,87.87,87.87,87.8,87.84,39471.0,66.9327,66.9327,66.8794,66.9098,39471.0
2016-07-14 13:00:00,87.82,87.87,87.82,87.86,27213.0,66.8946,66.9327,66.8946,66.9251,27213.0
2016-07-14 13:30:00,87.86,87.87,87.83,87.84,41185.0,66.9251,66.9327,66.9022,66.9098,41185.0
2016-07-14 14:00:00,87.85,87.87,87.83,87.85,18645.0,66.9175,66.9327,66.9022,66.9175,18645.0
2016-07-14 14:30:00,87.87,87.87,87.84,87.86,36193.0,66.9327,66.9327,66.9098,66.9251,36193.0
2016-07-14 15:00:00,87.85,87.87,87.82,87.85,35187.0,66.9175,66.9327,66.8946,66.9175,35187.0
2016-07-14 15:30:00,87.86,87.86,87.81,87.82,53520.0,66.9251,66.9251,66.887,66.8946,53520.0
2016-07-15 09:30:00,87.65,87.69,87.6,87.67,35495.0,66.7651,66.7956,66.727,66.7803,35495.0
2016-07-15 10:00:00,87.68,87.69,87.58,87.58,59971.0,66.788,66.7956,66.7118,66.7118,59971.0
2016-07-15 10:30:00,87.58,87.62,87.55,87.58,10449.0,66.7118,66.7423,66.6889,66.7118,10449.0
2016-07-15 11:00:00,87.57,87.62,87.51,87.6,35407.0,66.7042,66.7423,66.6585,66.727,35407.0
2016-07-15 11:30:00,87.63,87.69,87.55,87.63,40900.0,66.7499,66.7956,66.6889,66.7499,40900.0
2016-07-15 12:00:00,87.62,87.66,87.55,87.6,50247.0,66.7423,66.7727,66.6889,66.727,50247.0
2016-07-15 12:30:00,87.61,87.62,87.55,87.55,42115.0,66.7346,66.7423,66.6889,66.6889,42115.0
2016-07-15 13:00:00,87.55,87.58,87.51,87.53,61712.0,66.6889,66.7118,66.6585,66.6737,61712.0
2016-07-15 13:30:00,87.54,87.55,87.5,87.52,38382.0,66.6813,66.6889,66.6509,66.6661,38382.0
2016-07-15 14:00:00,87.53,87.59,87.51,87.53,106661.0,66.6737,66.7194,66.6585,66.6737,106661.0
2016-07-15 14:30:00,87.53,87.62,87.52,87.59,77567.0,66.6737,66.7423,66.6661,66.7194,77567.0
2016-07-15 15:00:00,87.58,87.59,87.5,87.56,294642.0,66.7118,66.7194,66.6509,66.6966,294642.0
2016-07-15 15:30:00,87.56,87.6,87.54,87.57,35049.0,66.6966,66.727,66.6813,66.7042,35049.0
2016-07-18 09:30:00,87.77,87.84,87.71,87.77,65951.0,66.8565,66.9098,66.8108,66.8565,65951.0
2016-07-18 10:00:00,87.77,87.77,87.66,87.66,46914.0,66.8565,66.8565,66.7727,66.7727,46914.0
2016-07-18 10:30:00,87.66,87.69,87.61,87.63,12613.0,66.7727,66.7956,66.7346,66.7499,12613.0
2016-07-18 11:00:00,87.64,87.69,87.58,87.61,26243.0,66.7575,66.7956,66.7118,66.7346,26243.0
2016-07-18 11:30:00,87.61,87.63,87.52,87.55,28644.0,66.7346,66.7499,66.6661,66.6889,28644.0
2016-07-18 12:00:00,87.56,87.62,87.51,87.58,55380.0,66.6966,66.7423,66.6585,66.7118,55380.0
2016-07-18 12:30:00,87.58,87.63,87.55,87.61,23343.0,66.7118,66.7499,66.6889,66.7346,23343.0
2016-07-18 13:00:00,87.62,87.69,87.59,87.64,43427.0,66.7423,66.7956,66.7194,66.7575,43427.0
2016-07-18 13:30:00,87.63,87.66,87.62,87.63,19404.0,66.7499,66.7727,66.7423,66.7499,19404.0
2016-07-18 14:00:00,87.64,87.71,87.62,87.64,143493.0,66.7575,66.8108,66.7423,66.7575,143493.0
2016-07-18 14:30:00,87.63,87.67,87.6,87.61,14515.0,66.7499,66.7803,66.727,66.7346,14515.0
2016-07-18 15:00:00,87.65,87.67,87.6,87.62,52326.0,66.7651,66.7803,66.727,66.7423,52326.0
2016-07-18 15:30:00,87.63,87.65,87.6,87.62,29570.0,66.7499,66.7651,66.727,66.7423,29570.0
2016-07-19 09:30:00,87.83,87.84,87.72,87.75,65493.0,66.9022,66.9098,66.8184,66.8413,65493.0
2016-07-19 10:00:00,87.72,87.78,87.7,87.75,18528.0,66.8184,66.8641,66.8032,66.8413,18528.0
2016-07-19 10:30:00,87.77,87.77,87.71,87.76,17544.0,66.8565,66.8565,66.8108,66.8489,17544.0
2016-07-19 11:00:00,87.72,87.86,87.72,87.78,42031.0,66.8184,66.9251,66.8184,66.8641,42031.0
2016-07-19 11:30:00,87.77,87.85,87.75,87.81,35381.0,66.8565,66.9175,66.8413,66.887,35381.0
2016-07-19 12:00:00,87.8,87.85,87.78,87.82,42649.0,66.8794,66.9175,66.8641,66.8946,42649.0
2016-07-19 12:30:00,87.82,87.86,87.78,87.81,89717.0,66.8946,66.9251,66.8641,66.887,89717.0
2016-07-19 13:00:00,87.81,87.86,87.79,87.85,79556.0,66.887,66.9251,66.8718,66.9175,79556.0
2016-07-19 13:30:00,87.84,87.86,87.8,87.84,58146.0,66.9098,66.9251,66.8794,66.9098,58146.0
2016-07-19 14:00:00,87.82,87.85,87.82,87.84,40332.0,66.8946,66.9175,66.8946,66.9098,40332.0
2016-07-19 14:30:00,87.84,87.85,87.78,87.8,42560.0,66.9098,66.9175,66.8641,66.8794,42560.0
2016-07-19 15:00:00,87.81,87.83,87.78,87.82,43178.0,66.887,66.9022,66.8641,66.8946,43178.0
2016-07-19 15:30:00,87.79,87.84,87.78,87.79,37190.0,66.8718,66.9098,66.8641,66.8718,37190.0
2016-07-20 09:30:00,87.74,87.77,87.67,87.69,55919.0,66.8337,66.8565,66.7803,66.7956,55919.0
2016-07-20 10:00:00,87.69,87.69,87.64,87.66,18958.0,66.7956,66.7956,66.7575,66.7727,18958.0
2016-07-20 10:30:00,87.65,87.67,87.63,87.65,16754.0,66.7651,66.7803,66.7499,66.7651,16754.0
2016-07-20 11:00:00,87.65,87.69,87.63,87.64,32171.0,66.7651,66.7956,66.7499,66.7575,32171.0
2016-07-20 11:30:00,87.63,87.65,87.62,87.64,28962.0,66.7499,66.7651,66.7423,66.7575,28962.0
2016-07-20 12:00:00,87.65,87.65,87.64,87.65,13030.0,66.7651,66.7651,66.7575,66.7651,13030.0
2016-07-20 12:30:00,87.64,87.7,87.64,87.65,55230.0,66.7575,66.8032,66.7575,66.7651,55230.0
2016-07-20 13:00:00,87.65,87.7,87.63,87.66,60786.0,66.7651,66.8032,66.7499,66.7727,60786.0
2016-07-20 13:30:00,87.67,87.71,87.65,87.7,40413.0,66.7803,66.8108,66.7651,66.8032,40413.0
2016-07-20 14:00:00,87.7,87.75,87.68,87.7,112883.0,66.8032,66.8413,66.788,66.8032,112883.0
2016-07-20 14:30:00,87.7,87.75,87.69,87.73,49217.0,66.8032,66.8413,66.7956,66.8261,49217.0
2016-07-20 15:00:00,87.72,87.75,87.71,87.72,22963.0,66.8184,66.8413,66.8108,66.8184,22963.0
2016-07-20 15:30:00,87.72,87.74,87.7,87.73,67619.0,66.8184,66.8337,66.8032,66.8261,67619.0
2016-07-21 09:30:00,87.61,87.65,87.5,87.59,49282.0,66.7346,66.7651,66.6509,66.7194,49282.0
2016-07-21 10:00:00,87.61,87.62,87.54,87.59,33059.0,66.7346,66.7423,66.6813,66.7194,33059.0
2016-07-21 10:30:00,87.62,87.71,87.61,87.7,35986.0,66.7423,66.8108,66.7346,66.8032,35986.0
2016-07-21 11:00:00,87.7,87.73,87.65,87.7,100186.0,66.8032,66.8261,66.7651,66.8032,100186.0
2016-07-21 11:30:00,87.72,87.83,87.71,87.79,32499.0,66.8184,66.9022,66.8108,66.8718,32499.0
2016-07-21 12:00:00,87.79,87.82,87.76,87.77,53276.0,66.8718,66.8946,66.8489,66.8565,53276.0
2016-07-21 12:30:00,87.77,87.83,87.76,87.8,26238.0,66.8565,66.9022,66.8489,66.8794,26238.0
2016-07-21 13:00:00,87.79,87.82,87.78,87.79,45591.0,66.8718,66.8946,66.8641,66.8718,45591.0
2016-07-21 13:30:00,87.82,87.87,87.76,87.84,72495.0,66.8946,66.9327,66.8489,66.9098,72495.0
2016-07-21 14:00:00,87.84,87.87,87.8,87.82,50506.0,66.9098,66.9327,66.8794,66.8946,50506.0
2016-07-21 14:30:00,87.83,87.85,87.81,87.84,44975.0,66.9022,66.9175,66.887,66.9098,44975.0
2016-07-21 15:00:00,87.84,87.91,87.82,87.87,71816.0,66.9098,66.9632,66.8946,66.9327,71816.0
2016-07-21 15:30:00,87.86,87.88,87.81,87.82,44011.0,66.9251,66.9403,66.887,66.8946,44011.0
2016-07-22 09:30:00,87.72,87.79,87.69,87.78,62020.0,66.8184,66.8718,66.7956,66.8641,62020.0
2016-07-22 10:00:00,87.73,87.76,87.67,87.69,56746.0,66.8261,66.8489,66.7803,66.7956,56746.0
2016-07-22 10:30:00,87.69,87.76,87.66,87.75,29855.0,66.7956,66.8489,66.7727,66.8413,29855.0
2016-07-22 11:00:00,87.76,87.79,87.69,87.77,41579.0,66.8489,66.8718,66.7956,66.8565,41579.0
2016-07-22 11:30:00,87.77,87.82,87.76,87.8,56301.0,66.8565,66.8946,66.8489,66.8794,56301.0
2016-07-22 12:00:00,87.82,87.85,87.76,87.8,37403.0,66.8946,66.9175,66.8489,66.8794,37403.0
2016-07-22 12:30:00,87.79,87.85,87.79,87.84,26606.0,66.8718,66.9175,66.8718,66.9098,26606.0
2016-07-22 13:00:00,87.85,87.9,87.84,87.88,34487.0,66.9175,66.9555,66.9098,66.9403,34487.0
2016-07-22 13:30:00,87.87,87.91,87.86,87.87,40259.0,66.9327,66.9632,66.9251,66.9327,40259.0
2016-07-22 14:00:00,87.87,87.9,87.84,87.87,27874.0,66.9327,66.9555,66.9098,66.9327,27874.0
2016-07-22 14:30:00,87.87,87.88,87.78,87.81,54499.0,66.9327,66.9403,66.8641,66.887,54499.0
2016-07-22 15:00:00,87.79,87.8,87.7,87.75,65088.0,66.8718,66.8794,66.8032,66.8413,65088.0
2016-07-22 15:30:00,87.75,87.78,87.71,87.72,34839.0,66.8413,66.8641,66.8108,66.8184,34839.0
2016-07-25 09:30:00,87.83,87.83,87.75,87.78,67900.0,66.9022,66.9022,66.8413,66.8641,67900.0
2016-07-25 10:00:00,87.78,87.82,87.76,87.81,37752.0,66.8641,66.8946,66.8489,66.887,37752.0
2016-07-25 10:30:00,87.78,87.8,87.77,87.78,19851.0,66.8641,66.8794,66.8565,66.8641,19851.0
2016-07-25 11:00:00,87.78,87.8,87.73,87.76,34282.0,66.8641,66.8794,66.8261,66.8489,34282.0
2016-07-25 11:30:00,87.76,87.77,87.73,87.76,23523.0,66.8489,66.8565,66.8261,66.8489,23523.0
2016-07-25 12:00:00,87.76,87.81,87.75,87.78,165341.0,66.8489,66.887,66.8413,66.8641,165341.0
2016-07-25 12:30:00,87.78,87.79,87.74,87.78,8262.0,66.8641,66.8718,66.8337,66.8641,8262.0
2016-07-25 13:00:00,87.76,87.77,87.71,87.73,68827.0,66.8489,66.8565,66.8108,66.8261,68827.0
2016-07-25 13:30:00,87.73,87.76,87.71,87.76,54897.0,66.8261,66.8489,66.8108,66.8489,54897.0
2016-07-25 14:00:00,87.75,87.79,87.74,87.76,40026.0,66.8413,66.8718,66.8337,66.8489,40026.0
2016-07-25 14:30:00,87.77,87.78,87.71,87.75,60665.0,66.8565,66.8641,66.8108,66.8413,60665.0
2016-07-25 15:00:00,87.75,87.76,87.68,87.7,85724.0,66.8413,66.8489,66.788,66.8032,85724.0
2016-07-25 15:30:00,87.71,87.74,87.68,87.73,55004.0,66.8108,66.8337,66.788,66.8261,55004.0
2016-07-26 09:30:00,87.84,87.84,87.72,87.75,47260.0,66.9098,66.9098,66.8184,66.8413,47260.0
2016-07-26 10:00:00,87.72,87.73,87.66,87.68,17090.0,66.8184,66.8261,66.7727,66.788,17090.0
2016-07-26 10:30:00,87.67,87.72,87.64,87.68,45073.0,66.7803,66.8184,66.7575,66.788,45073.0
2016-07-26 11:00:00,87.69,87.7,87.62,87.65,20532.0,66.7956,66.8032,66.7423,66.7651,20532.0
2016-07-26 11:30:00,87.66,87.72,87.65,87.67,41392.0,66.7727,66.8184,66.7651,66.7803,41392.0
2016-07-26 12:00:00,87.66,87.71,87.65,87.71,79950.0,66.7727,66.8108,66.7651,66.8108,79950.0
2016-07-26 12:30:00,87.69,87.72,87.68,87.69,45672.0,66.7956,66.8184,66.788,66.7956,45672.0
2016-07-26 13:00:00,87.69,87.7,87.63,87.66,54429.0,66.7956,66.8032,66.7499,66.7727,54429.0
2016-07-26 13:30:00,87.67,87.69,87.63,87.67,45180.0,66.7803,66.7956,66.7499,66.7803,45180.0
2016-07-26 14:00:00,87.68,87.78,87.67,87.73,52279.0,66.788,66.8641,66.7803,66.8261,52279.0
2016-07-26 14:30:00,87.72,87.76,87.69,87.75,76887.0,66.8184,66.8489,66.7956,66.8413,76887.0
2016-07-26 15:00:00,87.73,87.75,87.71,87.72,46754.0,66.8261,66.8413,66.8108,66.8184,46754.0
2016-07-26 15:30:00,87.72,87.76,87.71,87.73,34836.0,66.8184,66.8489,66.8108,66.8261,34836.0
2016-07-27 09:30:00,87.86,87.9,87.82,87.87,109378.0,66.9251,66.9555,66.8946,66.9327,109378.0
2016-07-27 10:00:00,87.86,87.88,87.85,87.86,30700.0,66.9251,66.9403,66.9175,66.9251,30700.0
2016-07-27 10:30:00,87.86,87.91,87.86,87.89,44918.0,66.9251,66.9632,66.9251,66.9479,44918.0
2016-07-27 11:00:00,87.89,87.95,87.88,87.9,55435.0,66.9479,66.9936,66.9403,66.9555,55435.0
2016-07-27 11:30:00,87.89,87.94,87.88,87.9,54621.0,66.9479,66.986,66.9403,66.9555,54621.0
2016-07-27 12:00:00,87.9,87.9,87.87,87.87,47501.0,66.9555,66.9555,66.9327,66.9327,47501.0
2016-07-27 12:30:00,87.86,87.87,87.83,87.86,46271.0,66.9251,66.9327,66.9022,66.9251,46271.0
2016-07-27 13:00:00,87.85,87.92,87.84,87.9,214209.0,66.9175,66.9708,66.9098,66.9555,214209.0
2016-07-27 13:30:00,87.9,87.95,87.9,87.93,82584.0,66.9555,66.9936,66.9555,66.9784,82584.0
2016-07-27 14:00:00,87.94,88.03,87.77,88.02,67469.0,66.986,67.0546,66.8565,67.047,67469.0
2016-07-27 14:30:00,88.02,88.06,87.99,88.03,74913.0,67.047,67.0774,67.0241,67.0546,74913.0
2016-07-27 15:00:00,88.04,88.07,88.02,88.06,66148.0,67.0622,67.085,67.047,67.0774,66148.0
2016-07-27 15:30:00,88.06,88.09,88.03,88.06,178488.0,67.0774,67.1003,67.0546,67.0774,178488.0
2016-07-28 09:30:00,87.97,88.01,87.94,87.97,66446.0,67.0089,67.0393,66.986,67.0089,66446.0
2016-07-28 10:00:00,87.97,88.0,87.94,87.98,36635.0,67.0089,67.0317,66.986,67.0165,36635.0
2016-07-28 10:30:00,87.97,88.03,87.96,88.02,37271.0,67.0089,67.0546,67.0012,67.047,37271.0
2016-07-28 11:00:00,88.02,88.06,87.99,88.02,33982.0,67.047,67.0774,67.0241,67.047,33982.0
2016-07-28 11:30:00,88.02,88.05,88.01,88.02,78999.0,67.047,67.0698,67.0393,67.047,78999.0
2016-07-28 12:00:00,88.02,88.04,88.01,88.03,75909.0,67.047,67.0622,67.0393,67.0546,75909.0
2016-07-28 12:30:00,88.03,88.11,88.03,88.07,30733.0,67.0546,67.1155,67.0546,67.085,30733.0
2016-07-28 13:00:00,88.08,88.13,88.07,88.12,25648.0,67.0927,67.1307,67.085,67.1231,25648.0
2016-07-28 13:30:00,88.11,88.12,88.02,88.03,39464.0,67.1155,67.1231,67.047,67.0546,39464.0
2016-07-28 14:00:00,88.03,88.07,88.01,88.03,54218.0,67.0546,67.085,67.0393,67.0546,54218.0
2016-07-28 14:30:00,88.03,88.05,88.01,88.02,22674.0,67.0546,67.0698,67.0393,67.047,22674.0
2016-07-28 15:00:00,88.03,88.05,88.01,88.03,14388.0,67.0546,67.0698,67.0393,67.0546,14388.0
2016-07-28 15:30:00,88.02,88.06,88.02,88.03,52817.0,67.047,67.0774,67.047,67.0546,52817.0
2016-07-29 09:30:00,88.2,88.23,88.05,88.19,62384.0,67.1841,67.2069,67.0698,67.1764,62384.0
2016-07-29 10:00:00,88.21,88.24,88.15,88.18,12868.0,67.1917,67.2145,67.146,67.1688,12868.0
2016-07-29 10:30:00,88.22,88.24,88.15,88.16,19723.0,67.1993,67.2145,67.146,67.1536,19723.0
2016-07-29 11:00:00,88.2,88.26,88.17,88.23,18501.0,67.1841,67.2298,67.1612,67.2069,18501.0
2016-07-29 11:30:00,88.26,88.26,88.18,88.23,30502.0,67.2298,67.2298,67.1688,67.2069,30502.0
2016-07-29 12:00:00,88.25,88.26,88.21,88.23,35707.0,67.2221,67.2298,67.1917,67.2069,35707.0
2016-07-29 12:30:00,88.23,88.26,88.21,88.22,18667.0,67.2069,67.2298,67.1917,67.1993,18667.0
2016-07-29 13:00:00,88.22,88.24,88.19,88.21,42047.0,67.1993,67.2145,67.1764,67.1917,42047.0
2016-07-29 13:30:00,88.22,88.25,88.2,88.24,20346.0,67.1993,67.2221,67.1841,67.2145,20346.0
2016-07-29 14:00:00,88.23,88.26,88.23,88.25,25112.0,67.2069,67.2298,67.2069,67.2221,25112.0
2016-07-29 14:30:00,88.25,88.32,88.25,88.31,42808.0,67.2221,67.2755,67.2221,67.2679,42808.0
2016-07-29 15:00:00,88.31,88.37,88.28,88.36,54932.0,67.2679,67.3136,67.245,67.3059,54932.0
2016-07-29 15:30:00,88.36,88.36,88.32,88.33,60990.0,67.3059,67.3059,67.2755,67.2831,60990.0
2016-08-01 09:30:00,88.05,88.2,87.87,88.03,137435.0,67.2109,67.3254,67.0735,67.1956,137435.0
2016-08-01 10:00:00,88.03,88.13,87.99,88.13,48779.0,67.1956,67.2719,67.1651,67.2719,48779.0
2016-08-01 10:30:00,88.1,88.13,88.06,88.1,35619.0,67.249,67.2719,67.2185,67.249,35619.0
2016-08-01 11:00:00,88.11,88.12,88.0,88.07,80219.0,67.2567,67.2643,67.1727,67.2261,80219.0
2016-08-01 11:30:00,88.07,88.16,88.07,88.09,78274.0,67.2261,67.2948,67.2261,67.2414,78274.0
2016-08-01 12:00:00,88.1,88.18,88.08,88.1,71656.0,67.249,67.3101,67.2338,67.249,71656.0
2016-08-01 12:30:00,88.11,88.13,88.05,88.09,82874.0,67.2567,67.2719,67.2109,67.2414,82874.0
2016-08-01 13:00:00,88.11,88.16,88.05,88.06,85929.0,67.2567,67.2948,67.2109,67.2185,85929.0
2016-08-01 13:30:00,88.06,88.07,87.95,87.99,52887.0,67.2185,67.2261,67.1345,67.1651,52887.0
2016-08-01 14:00:00,87.99,88.09,87.98,88.05,69765.0,67.1651,67.2414,67.1574,67.2109,69765.0
2016-08-01 14:30:00,88.06,88.08,88.01,88.06,62906.0,67.2185,67.2338,67.1803,67.2185,62906.0
2016-08-01 15:00:00,88.05,88.07,87.99,88.0,63716.0,67.2109,67.2261,67.1651,67.1727,63716.0
2016-08-01 15:30:00,88.0,88.02,87.92,87.93,86064.0,67.1727,67.188,67.1116,67.1193,86064.0
2016-08-02 09:30:00,87.88,87.88,87.76,87.77,119484.0,67.0811,67.0811,66.9895,66.9971,119484.0
2016-08-02 10:00:00,87.81,87.83,87.77,87.82,10383.0,67.0277,67.0429,66.9971,67.0353,10383.0
2016-08-02 10:30:00,87.81,87.84,87.8,87.8,31689.0,67.0277,67.0506,67.02,67.02,31689.0
2016-08-02 11:00:00,87.79,87.81,87.74,87.74,38058.0,67.0124,67.0277,66.9742,66.9742,38058.0
2016-08-02 11:30:00,87.74,87.78,87.72,87.77,54823.0,66.9742,67.0048,66.959,66.9971,54823.0
2016-08-02 12:00:00,87.77,87.78,87.73,87.74,37139.0,66.9971,67.0048,66.9666,66.9742,37139.0
2016-08-02 12:30:00,87.77,87.84,87.76,87.84,70388.0,66.9971,67.0506,66.9895,67.0506,70388.0
2016-08-02 13:00:00,87.84,87.85,87.79,87.8,52807.0,67.0506,67.0582,67.0124,67.02,52807.0
2016-08-02 13:30:00,87.79,87.82,87.76,87.77,35613.0,67.0124,67.0353,66.9895,66.9971,35613.0
2016-08-02 14:00:00,87.77,87.79,87.72,87.78,39470.0,66.9971,67.0124,66.959,67.0048,39470.0
2016-08-02 14:30:00,87.78,87.78,87.75,87.75,18882.0,67.0048,67.0048,66.9819,66.9819,18882.0
2016-08-02 15:00:00,87.76,87.77,87.73,87.76,40698.0,66.9895,66.9971,66.9666,66.9895,40698.0
2016-08-02 15:30:00,87.77,87.78,87.72,87.75,60107.0,66.9971,67.0048,66.959,66.9819,60107.0
2016-08-03 09:30:00,87.8,87.8,87.65,87.67,74251.0,67.02,67.02,66.9055,66.9208,74251.0
2016-08-03 10:00:00,87.71,87.75,87.56,87.56,29428.0,66.9513,66.9819,66.8368,66.8368,29428.0
2016-08-03 10:30:00,87.57,87.63,87.56,87.61,23952.0,66.8445,66.8903,66.8368,66.875,23952.0
2016-08-03 11:00:00,87.61,87.63,87.57,87.58,26732.0,66.875,66.8903,66.8445,66.8521,26732.0
2016-08-03 11:30:00,87.58,87.66,87.58,87.61,67971.0,66.8521,66.9132,66.8521,66.875,67971.0
2016-08-03 12:00:00,87.63,87.66,87.6,87.65,10071.0,66.8903,66.9132,66.8674,66.9055,10071.0
2016-08-03 12:30:00,87.65,87.68,87.64,87.65,54478.0,66.9055,66.9284,66.8979,66.9055,54478.0
2016-08-03 13:00:00,87.65,87.67,87.63,87.63,29681.0,66.9055,66.9208,66.8903,66.8903,29681.0
2016-08-03 13:30:00,87.64,87.7,87.63,87.65,36954.0,66.8979,66.9437,66.8903,66.9055,36954.0
2016-08-03 14:00:00,87.66,87.71,87.65,87.71,57128.0,66.9132,66.9513,66.9055,66.9513,57128.0
2016-08-03 14:30:00,87.71,87.73,87.7,87.73,53768.0,66.9513,66.9666,66.9437,66.9666,53768.0
2016-08-03 15:00:00,87.72,87.77,87.72,87.77,82789.0,66.959,66.9971,66.959,66.9971,82789.0
2016-08-03 15:30:00,87.76,87.78,87.72,87.73,55235.0,66.9895,67.0048,66.959,66.9666,55235.0
2016-08-04 09:30:00,87.97,88.0,87.88,87.98,53629.0,67.1498,67.1727,67.0811,67.1574,53629.0
2016-08-04 10:00:00,88.0,88.1,88.0,88.01,33092.0,67.1727,67.249,67.1727,67.1803,33092.0
2016-08-04 10:30:00,88.07,88.13,88.05,88.11,18200.0,67.2261,67.2719,67.2109,67.2567,18200.0
2016-08-04 11:00:00,88.1,88.12,88.05,88.09,19659.0,67.249,67.2643,67.2109,67.2414,19659.0
2016-08-04 11:30:00,88.09,88.1,88.0,88.06,59989.0,67.2414,67.249,67.1727,67.2185,59989.0
2016-08-04 12:00:00,88.05,88.08,88.03,88.06,39818.0,67.2109,67.2338,67.1956,67.2185,39818.0
2016-08-04 12:30:00,88.06,88.08,88.03,88.08,38451.0,67.2185,67.2338,67.1956,67.2338,38451.0
2016-08-04 13:00:00,88.06,88.08,88.0,88.01,32639.0,67.2185,67.2338,67.1727,67.1803,32639.0
2016-08-04 13:30:00,88.03,88.07,88.0,88.01,46827.0,67.1956,67.2261,67.1727,67.1803,46827.0
2016-08-04 14:00:00,88.02,88.05,87.98,88.03,31685.0,67.188,67.2109,67.1574,67.1956,31685.0
2016-08-04 14:30:00,88.04,88.08,88.02,88.07,30156.0,67.2032,67.2338,67.188,67.2261,30156.0
2016-08-04 15:00:00,88.06,88.07,88.02,88.02,32954.0,67.2185,67.2261,67.188,67.188,32954.0
2016-08-04 15:30:00,88.03,88.03,87.96,87.97,73752.0,67.1956,67.1956,67.1422,67.1498,73752.0
2016-08-05 09:30:00,87.92,87.98,87.78,87.8,76167.0,67.1116,67.1574,67.0048,67.02,76167.0
2016-08-05 10:00:00,87.8,87.81,87.67,87.72,14867.0,67.02,67.0277,66.9208,66.959,14867.0
2016-08-05 10:30:00,87.72,87.73,87.62,87.63,59202.0,66.959,66.9666,66.8826,66.8903,59202.0
2016-08-05 11:00:00,87.6,87.69,87.6,87.67,33773.0,66.8674,66.9361,66.8674,66.9208,33773.0
2016-08-05 11:30:00,87.69,87.7,87.65,87.68,48872.0,66.9361,66.9437,66.9055,66.9284,48872.0
2016-08-05 12:00:00,87.69,87.7,87.64,87.65,19882.0,66.9361,66.9437,66.8979,66.9055,19882.0
2016-08-05 12:30:00,87.65,87.66,87.6,87.62,40007.0,66.9055,66.9132,66.8674,66.8826,40007.0
2016-08-05 13:00:00,87.63,87.65,87.61,87.63,57902.0,66.8903,66.9055,66.875,66.8903,57902.0
2016-08-05 13:30:00,87.62,87.65,87.6,87.64,45367.0,66.8826,66.9055,66.8674,66.8979,45367.0
2016-08-05 14:00:00,87.64,87.65,87.6,87.61,49486.0,66.8979,66.9055,66.8674,66.875,49486.0
2016-08-05 14:30:00,87.6,87.64,87.59,87.59,74148.0,66.8674,66.8979,66.8597,66.8597,74148.0
2016-08-05 15:00:00,87.57,87.61,87.56,87.57,41589.0,66.8445,66.875,66.8368,66.8445,41589.0
2016-08-05 15:30:00,87.58,87.6,87.56,87.57,40170.0,66.8521,66.8674,66.8368,66.8445,40170.0
2016-08-08 09:30:00,87.44,87.56,87.36,87.4,141493.0,66.7452,66.8368,66.6842,66.7147,141493.0
2016-08-08 10:00:00,87.4,87.53,87.39,87.51,73154.0,66.7147,66.8139,66.7071,66.7987,73154.0
2016-08-08 10:30:00,87.51,87.58,87.5,87.58,58281.0,66.7987,66.8521,66.791,66.8521,58281.0
2016-08-08 11:00:00,87.58,87.58,87.52,87.55,34238.0,66.8521,66.8521,66.8063,66.8292,34238.0
2016-08-08 11:30:00,87.55,87.62,87.53,87.58,101860.0,66.8292,66.8826,66.8139,66.8521,101860.0
2016-08-08 12:00:00,87.59,87.6,87.56,87.59,27191.0,66.8597,66.8674,66.8368,66.8597,27191.0
2016-08-08 12:30:00,87.59,87.62,87.56,87.56,22569.0,66.8597,66.8826,66.8368,66.8368,22569.0
2016-08-08 13:00:00,87.57,87.57,87.54,87.57,55499.0,66.8445,66.8445,66.8216,66.8445,55499.0
2016-08-08 13:30:00,87.57,87.58,87.52,87.55,46860.0,66.8445,66.8521,66.8063,66.8292,46860.0
2016-08-08 14:00:00,87.54,87.6,87.52,87.57,74152.0,66.8216,66.8674,66.8063,66.8445,74152.0
2016-08-08 14:30:00,87.57,87.61,87.54,87.56,80977.0,66.8445,66.875,66.8216,66.8368,80977.0
2016-08-08 15:00:00,87.58,87.59,87.54,87.59,25893.0,66.8521,66.8597,66.8216,66.8597,25893.0
2016-08-08 15:30:00,87.58,87.59,87.53,87.55,36457.0,66.8521,66.8597,66.8139,66.8292,36457.0
2016-08-09 09:30:00,87.69,87.74,87.65,87.72,101720.0,66.9361,66.9742,66.9055,66.959,101720.0
2016-08-09 10:00:00,87.71,87.77,87.7,87.76,31334.0,66.9513,66.9971,66.9437,66.9895,31334.0
2016-08-09 10:30:00,87.76,87.79,87.71,87.75,26615.0,66.9895,67.0124,66.9513,66.9819,26615.0
2016-08-09 11:00:00,87.75,87.76,87.72,87.73,21866.0,66.9819,66.9895,66.959,66.9666,21866.0
2016-08-09 11:30:00,87.73,87.77,87.72,87.73,53070.0,66.9666,66.9971,66.959,66.9666,53070.0
2016-08-09 12:00:00,87.73,87.73,87.67,87.72,21486.0,66.9666,66.9666,66.9208,66.959,21486.0
2016-08-09 12:30:00,87.72,87.76,87.71,87.75,16733.0,66.959,66.9895,66.9513,66.9819,16733.0
2016-08-09 13:00:00,87.74,87.81,87.74,87.79,41222.0,66.9742,67.0277,66.9742,67.0124,41222.0
2016-08-09 13:30:00,87.8,87.84,87.76,87.83,25718.0,67.02,67.0506,66.9895,67.0429,25718.0
2016-08-09 14:00:00,87.82,87.84,87.79,87.83,33230.0,67.0353,67.0506,67.0124,67.0429,33230.0
2016-08-09 14:30:00,87.83,87.87,87.8,87.84,73651.0,67.0429,67.0735,67.02,67.0506,73651.0
2016-08-09 15:00:00,87.83,87.87,87.8,87.86,73718.0,67.0429,67.0735,67.02,67.0658,73718.0
2016-08-09 15:30:00,87.86,87.88,87.83,87.84,108185.0,67.0658,67.0811,67.0429,67.0506,108185.0
2016-08-10 09:30:00,87.96,88.02,87.87,87.9,139494.0,67.1422,67.188,67.0735,67.0964,139494.0
2016-08-10 10:00:00,87.89,87.91,87.82,87.89,56435.0,67.0887,67.104,67.0353,67.0887,56435.0
2016-08-10 10:30:00,87.9,87.96,87.85,87.95,44964.0,67.0964,67.1422,67.0582,67.1345,44964.0
2016-08-10 11:00:00,87.94,87.97,87.92,87.97,35207.0,67.1269,67.1498,67.1116,67.1498,35207.0
2016-08-10 11:30:00,87.97,87.99,87.93,87.98,40586.0,67.1498,67.1651,67.1193,67.1574,40586.0
2016-08-10 12:00:00,87.98,87.99,87.93,87.95,67616.0,67.1574,67.1651,67.1193,67.1345,67616.0
2016-08-10 12:30:00,87.94,87.99,87.94,87.98,23087.0,67.1269,67.1651,67.1269,67.1574,23087.0
2016-08-10 13:00:00,87.98,88.03,87.95,88.0,29573.0,67.1574,67.1956,67.1345,67.1727,29573.0
2016-08-10 13:30:00,88.01,88.04,87.98,88.04,36881.0,67.1803,67.2032,67.1574,67.2032,36881.0
2016-08-10 14:00:00,88.03,88.06,88.01,88.02,36816.0,67.1956,67.2185,67.1803,67.188,36816.0
2016-08-10 14:30:00,88.05,88.07,88.0,88.05,36479.0,67.2109,67.2261,67.1727,67.2109,36479.0
2016-08-10 15:00:00,88.04,88.07,88.02,88.06,95598.0,67.2032,67.2261,67.188,67.2185,95598.0
2016-08-10 15:30:00,88.05,88.06,88.0,88.04,54674.0,67.2109,67.2185,67.1727,67.2032,54674.0
2016-08-11 09:30:00,88.07,88.1,87.93,87.95,73299.0,67.2261,67.249,67.1193,67.1345,73299.0
2016-08-11 10:00:00,87.96,88.0,87.91,87.92,59862.0,67.1422,67.1727,67.104,67.1116,59862.0
2016-08-11 10:30:00,87.94,87.97,87.91,87.92,28943.0,67.1269,67.1498,67.104,67.1116,28943.0
2016-08-11 11:00:00,87.91,87.93,87.87,87.88,17661.0,67.104,67.1193,67.0735,67.0811,17661.0
2016-08-11 11:30:00,87.89,87.9,87.85,87.89,12232.0,67.0887,67.0964,67.0582,67.0887,12232.0
2016-08-11 12:00:00,87.85,87.9,87.75,87.77,75746.0,67.0582,67.0964,66.9819,66.9971,75746.0
2016-08-11 12:30:00,87.78,87.85,87.76,87.77,31854.0,67.0048,67.0582,66.9895,66.9971,31854.0
2016-08-11 13:00:00,87.78,87.81,87.69,87.71,62209.0,67.0048,67.0277,66.9361,66.9513,62209.0
2016-08-11 13:30:00,87.71,87.78,87.64,87.75,64121.0,66.9513,67.0048,66.8979,66.9819,64121.0
2016-08-11 14:00:00,87.67,87.72,87.63,87.72,121408.0,66.9208,66.959,66.8903,66.959,121408.0
2016-08-11 14:30:00,87.7,87.71,87.63,87.69,62430.0,66.9437,66.9513,66.8903,66.9361,62430.0
2016-08-11 15:00:00,87.69,87.7,87.62,87.67,47047.0,66.9361,66.9437,66.8826,66.9208,47047.0
2016-08-11 15:30:00,87.67,87.71,87.62,87.65,80468.0,66.9208,66.9513,66.8826,66.9055,80468.0
2016-08-12 09:30:00,88.08,88.19,88.0,88.08,84530.0,67.2338,67.3177,67.1727,67.2338,84530.0
2016-08-12 10:00:00,88.13,88.13,88.07,88.13,29149.0,67.2719,67.2719,67.2261,67.2719,29149.0
2016-08-12 10:30:00,88.11,88.15,88.1,88.15,19887.0,67.2567,67.2872,67.249,67.2872,19887.0
2016-08-12 11:00:00,88.14,88.15,88.07,88.08,35137.0,67.2796,67.2872,67.2261,67.2338,35137.0
2016-08-12 11:30:00,88.08,88.13,88.06,88.08,101925.0,67.2338,67.2719,67.2185,67.2338,101925.0
2016-08-12 12:00:00,88.08,88.12,88.04,88.04,41843.0,67.2338,67.2643,67.2032,67.2032,41843.0
2016-08-12 12:30:00,88.04,88.05,87.98,87.98,65077.0,67.2032,67.2109,67.1574,67.1574,65077.0
2016-08-12 13:00:00,87.99,88.03,87.93,87.96,48011.0,67.1651,67.1956,67.1193,67.1422,48011.0
2016-08-12 13:30:00,87.96,88.03,87.95,88.01,59818.0,67.1422,67.1956,67.1345,67.1803,59818.0
2016-08-12 14:00:00,88.0,88.05,87.99,88.04,95290.0,67.1727,67.2109,67.1651,67.2032,95290.0
2016-08-12 14:30:00,88.01,88.04,87.96,87.98,198907.0,67.1803,67.2032,67.1422,67.1574,198907.0
2016-08-12 15:00:00,87.98,88.04,87.95,88.0,60829.0,67.1574,67.2032,67.1345,67.1727,60829.0
2016-08-12 15:30:00,88.01,88.03,87.95,88.0,32187.0,67.1803,67.1956,67.1345,67.1727,32187.0
2016-08-15 09:30:00,87.94,87.96,87.85,87.86,85623.0,67.1269,67.1422,67.0582,67.0658,85623.0
2016-08-15 10:00:00,87.87,87.94,87.81,87.86,24727.0,67.0735,67.1269,67.0277,67.0658,24727.0
2016-08-15 10:30:00,87.85,87.9,87.82,87.9,42984.0,67.0582,67.0964,67.0353,67.0964,42984.0
2016-08-15 11:00:00,87.88,87.96,87.83,87.88,48781.0,67.0811,67.1422,67.0429,67.0811,48781.0
2016-08-15 11:30:00,87.86,87.98,87.84,87.93,43967.0,67.0658,67.1574,67.0506,67.1193,43967.0
2016-08-15 12:00:00,87.93,87.94,87.86,87.89,90032.0,67.1193,67.1269,67.0658,67.0887,90032.0
2016-08-15 12:30:00,87.93,87.93,87.87,87.88,14473.0,67.1193,67.1193,67.0735,67.0811,14473.0
2016-08-15 13:00:00,87.9,87.9,87.84,87.87,30731.0,67.0964,67.0964,67.0506,67.0735,30731.0
2016-08-15 13:30:00,87.85,87.88,87.83,87.85,10075.0,67.0582,67.0811,67.0429,67.0582,10075.0
2016-08-15 14:00:00,87.86,87.86,87.82,87.86,35315.0,67.0658,67.0658,67.0353,67.0658,35315.0
2016-08-15 14:30:00,87.85,87.87,87.82,87.84,52499.0,67.0582,67.0735,67.0353,67.0506,52499.0
2016-08-15 15:00:00,87.82,87.85,87.77,87.81,66382.0,67.0353,67.0582,66.9971,67.0277,66382.0
2016-08-15 15:30:00,87.81,87.84,87.76,87.78,45751.0,67.0277,67.0506,66.9895,67.0048,45751.0
2016-08-16 09:30:00,87.77,87.84,87.66,87.68,80342.0,66.9971,67.0506,66.9132,66.9284,80342.0
2016-08-16 10:00:00,87.68,87.71,87.61,87.61,40596.0,66.9284,66.9513,66.875,66.875,40596.0
2016-08-16 10:30:00,87.64,87.7,87.61,87.67,27597.0,66.8979,66.9437,66.875,66.9208,27597.0
2016-08-16 11:00:00,87.64,87.68,87.61,87.62,16109.0,66.8979,66.9284,66.875,66.8826,16109.0
2016-08-16 11:30:00,87.65,87.68,87.63,87.66,41062.0,66.9055,66.9284,66.8903,66.9132,41062.0
2016-08-16 12:00:00,87.66,87.68,87.64,87.68,84642.0,66.9132,66.9284,66.8979,66.9284,84642.0
2016-08-16 12:30:00,87.67,87.71,87.65,87.7,26992.0,66.9208,66.9513,66.9055,66.9437,26992.0
2016-08-16 13:00:00,87.68,87.79,87.67,87.79,32199.0,66.9284,67.0124,66.9208,67.0124,32199.0
2016-08-16 13:30:00,87.78,87.79,87.66,87.69,64700.0,67.0048,67.0124,66.9132,66.9361,64700.0
2016-08-16 14:00:00,87.7,87.73,87.67,87.7,81830.0,66.9437,66.9666,66.9208,66.9437,81830.0
2016-08-16 14:30:00,87.69,87.72,87.65,87.69,82935.0,66.9361,66.959,66.9055,66.9361,82935.0
2016-08-16 15:00:00,87.69,87.72,87.67,87.68,35448.0,66.9361,66.959,66.9208,66.9284,35448.0
2016-08-16 15:30:00,87.68,87.74,87.63,87.67,62458.0,66.9284,66.9742,66.8903,66.9208,62458.0
2016-08-17 09:30:00,87.77,87.77,87.67,87.72,87267.0,66.9971,66.9971,66.9208,66.959,87267.0
2016-08-17 10:00:00,87.72,87.83,87.7,87.78,13919.0,66.959,67.0429,66.9437,67.0048,13919.0
2016-08-17 10:30:00,87.78,87.79,87.68,87.7,10219.0,67.0048,67.0124,66.9284,66.9437,10219.0
2016-08-17 11:00:00,87.73,87.74,87.65,87.67,29170.0,66.9666,66.9742,66.9055,66.9208,29170.0
2016-08-17 11:30:00,87.69,87.72,87.65,87.67,36275.0,66.9361,66.959,66.9055,66.9208,36275.0
2016-08-17 12:00:00,87.72,87.72,87.67,87.7,15824.0,66.959,66.959,66.9208,66.9437,15824.0
2016-08-17 12:30:00,87.72,87.74,87.65,87.69,17722.0,66.959,66.9742,66.9055,66.9361,17722.0
2016-08-17 13:00:00,87.69,87.74,87.67,87.72,24018.0,66.9361,66.9742,66.9208,66.959,24018.0
2016-08-17 13:30:00,87.75,87.75,87.68,87.71,11470.0,66.9819,66.9819,66.9284,66.9513,11470.0
2016-08-17 14:00:00,87.72,87.94,87.66,87.78,41336.0,66.959,67.1269,66.9132,67.0048,41336.0
2016-08-17 14:30:00,87.86,87.91,87.71,87.81,49269.0,67.0658,67.104,66.9513,67.0277,49269.0
2016-08-17 15:00:00,87.81,87.85,87.78,87.83,23431.0,67.0277,67.0582,67.0048,67.0429,23431.0
2016-08-17 15:30:00,87.82,87.85,87.78,87.8,21863.0,67.0353,67.0582,67.0048,67.02,21863.0
2016-08-18 09:30:00,87.9,87.98,87.78,87.95,75196.0,67.0964,67.1574,67.0048,67.1345,75196.0
2016-08-18 10:00:00,87.93,87.94,87.82,87.82,25480.0,67.1193,67.1269,67.0353,67.0353,25480.0
2016-08-18 10:30:00,87.83,87.89,87.8,87.85,41516.0,67.0429,67.0887,67.02,67.0582,41516.0
2016-08-18 11:00:00,87.85,87.91,87.85,87.91,12749.0,67.0582,67.104,67.0582,67.104,12749.0
2016-08-18 11:30:00,87.91,87.95,87.86,87.86,26068.0,67.104,67.1345,67.0658,67.0658,26068.0
2016-08-18 12:00:00,87.88,87.94,87.87,87.92,34417.0,67.0811,67.1269,67.0735,67.1116,34417.0
2016-08-18 12:30:00,87.91,87.93,87.88,87.93,18070.0,67.104,67.1193,67.0811,67.1193,18070.0
2016-08-18 13:00:00,87.9,88.0,87.9,87.98,22819.0,67.0964,67.1727,67.0964,67.1574,22819.0
2016-08-18 13:30:00,87.94,88.04,87.94,88.03,18787.0,67.1269,67.2032,67.1269,67.1956,18787.0
2016-08-18 14:00:00,88.01,88.02,87.95,87.98,44447.0,67.1803,67.188,67.1345,67.1574,44447.0
2016-08-18 14:30:00,87.98,88.01,87.92,87.94,46018.0,67.1574,67.1803,67.1116,67.1269,46018.0
2016-08-18 15:00:00,87.95,87.99,87.93,87.99,27267.0,67.1345,67.1651,67.1193,67.1651,27267.0
2016-08-18 15:30:00,87.95,88.0,87.94,87.95,44700.0,67.1345,67.1727,67.1269,67.1345,44700.0
2016-08-19 09:30:00,87.82,87.85,87.8,87.83,61933.0,67.0353,67.0582,67.02,67.0429,61933.0
2016-08-19 10:00:00,87.84,87.84,87.66,87.67,64382.0,67.0506,67.0506,66.9132,66.9208,64382.0
2016-08-19 10:30:00,87.67,87.75,87.67,87.7,47331.0,66.9208,66.9819,66.9208,66.9437,47331.0
2016-08-19 11:00:00,87.7,87.72,87.66,87.67,18556.0,66.9437,66.959,66.9132,66.9208,18556.0
2016-08-19 11:30:00,87.68,87.68,87.63,87.67,32797.0,66.9284,66.9284,66.8903,66.9208,32797.0
2016-08-19 12:00:00,87.67,87.71,87.65,87.68,31699.0,66.9208,66.9513,66.9055,66.9284,31699.0
2016-08-19 12:30:00,87.69,87.71,87.66,87.7,18487.0,66.9361,66.9513,66.9132,66.9437,18487.0
2016-08-19 13:00:00,87.68,87.71,87.66,87.68,24357.0,66.9284,66.9513,66.9132,66.9284,24357.0
2016-08-19 13:30:00,87.67,87.7,87.67,87.68,13803.0,66.9208,66.9437,66.9208,66.9284,13803.0
2016-08-19 14:00:00,87.68,87.75,87.67,87.69,42230.0,66.9284,66.9819,66.9208,66.9361,42230.0
2016-08-19 14:30:00,87.69,87.76,87.69,87.75,13502.0,66.9361,66.9895,66.9361,66.9819,13502.0
2016-08-19 15:00:00,87.72,87.74,87.69,87.72,37087.0,66.959,66.9742,66.9361,66.959,37087.0
2016-08-19 15:30:00,87.72,87.75,87.7,87.71,28593.0,66.959,66.9819,66.9437,66.9513,28593.0
2016-08-22 09:30:00,87.87,87.94,87.79,87.8,91521.0,67.0735,67.1269,67.0124,67.02,91521.0
2016-08-22 10:00:00,87.84,87.86,87.8,87.82,35777.0,67.0506,67.0658,67.02,67.0353,35777.0
2016-08-22 10:30:00,87.84,87.86,87.78,87.84,59304.0,67.0506,67.0658,67.0048,67.0506,59304.0
2016-08-22 11:00:00,87.84,87.88,87.79,87.87,45899.0,67.0506,67.0811,67.0124,67.0735,45899.0
2016-08-22 11:30:00,87.84,87.9,87.83,87.83,21678.0,67.0506,67.0964,67.0429,67.0429,21678.0
2016-08-22 12:00:00,87.87,87.92,87.85,87.9,30737.0,67.0735,67.1116,67.0582,67.0964,30737.0
2016-08-22 12:30:00,87.91,87.92,87.86,87.87,59034.0,67.104,67.1116,67.0658,67.0735,59034.0
2016-08-22 13:00:00,87.87,87.88,87.82,87.87,36735.0,67.0735,67.0811,67.0353,67.0735,36735.0
2016-08-22 13:30:00,87.88,87.92,87.86,87.89,39929.0,67.0811,67.1116,67.0658,67.0887,39929.0
2016-08-22 14:00:00,87.9,87.92,87.87,87.91,74576.0,67.0964,67.1116,67.0735,67.104,74576.0
2016-08-22 14:30:00,87.9,87.92,87.89,87.9,28578.0,67.0964,67.1116,67.0887,67.0964,28578.0
2016-08-22 15:00:00,87.9,87.9,87.83,87.86,50720.0,67.0964,67.0964,67.0429,67.0658,50720.0
2016-08-22 15:30:00,87.86,87.89,87.84,87.89,52366.0,67.0658,67.0887,67.0506,67.0887,52366.0
2016-08-23 09:30:00,88.0,88.04,87.92,88.0,134859.0,67.1727,67.2032,67.1116,67.1727,134859.0
2016-08-23 10:00:00,87.99,88.03,87.97,88.01,58376.0,67.1651,67.1956,67.1498,67.1803,58376.0
2016-08-23 10:30:00,88.01,88.01,87.95,87.96,74670.0,67.1803,67.1803,67.1345,67.1422,74670.0
2016-08-23 11:00:00,87.97,87.97,87.9,87.9,61866.0,67.1498,67.1498,67.0964,67.0964,61866.0
2016-08-23 11:30:00,87.91,87.94,87.89,87.93,65676.0,67.104,67.1269,67.0887,67.1193,65676.0
2016-08-23 12:00:00,87.92,87.94,87.89,87.9,55988.0,67.1116,67.1269,67.0887,67.0964,55988.0
2016-08-23 12:30:00,87.9,87.9,87.87,87.89,26973.0,67.0964,67.0964,67.0735,67.0887,26973.0
2016-08-23 13:00:00,87.88,87.92,87.88,87.91,84215.0,67.0811,67.1116,67.0811,67.104,84215.0
2016-08-23 13:30:00,87.91,87.97,87.91,87.94,63344.0,67.104,67.1498,67.104,67.1269,63344.0
2016-08-23 14:00:00,87.95,87.97,87.92,87.94,71866.0,67.1345,67.1498,67.1116,67.1269,71866.0
2016-08-23 14:30:00,87.96,87.96,87.89,87.9,53125.0,67.1422,67.1422,67.0887,67.0964,53125.0
2016-08-23 15:00:00,87.9,87.91,87.89,87.89,59493.0,67.0964,67.104,67.0887,67.0887,59493.0
2016-08-23 15:30:00,87.9,87.94,87.89,87.9,126674.0,67.0964,67.1269,67.0887,67.0964,126674.0
2016-08-24 09:30:00,87.99,87.99,87.89,87.9,88302.0,67.1651,67.1651,67.0887,67.0964,88302.0
2016-08-24 10:00:00,87.9,87.9,87.8,87.81,70980.0,67.0964,67.0964,67.02,67.0277,70980.0
2016-08-24 10:30:00,87.83,87.87,87.8,87.83,44079.0,67.0429,67.0735,67.02,67.0429,44079.0
2016-08-24 11:00:00,87.83,87.89,87.81,87.88,67655.0,67.0429,67.0887,67.0277,67.0811,67655.0
2016-08-24 11:30:00,87.9,87.96,87.88,87.95,40913.0,67.0964,67.1422,67.0811,67.1345,40913.0
2016-08-24 12:00:00,87.95,87.96,87.9,87.92,63166.0,67.1345,67.1422,67.0964,67.1116,63166.0
2016-08-24 12:30:00,87.92,87.95,87.92,87.93,40449.0,67.1116,67.1345,67.1116,67.1193,40449.0
2016-08-24 13:00:00,87.94,87.98,87.9,87.93,61842.0,67.1269,67.1574,67.0964,67.1193,61842.0
2016-08-24 13:30:00,87.93,87.94,87.87,87.89,34845.0,67.1193,67.1269,67.0735,67.0887,34845.0
2016-08-24 14:00:00,87.91,87.93,87.86,87.87,65884.0,67.104,67.1193,67.0658,67.0735,65884.0
2016-08-24 14:30:00,87.86,87.89,87.82,87.83,72967.0,67.0658,67.0887,67.0353,67.0429,72967.0
2016-08-24 15:00:00,87.83,87.88,87.82,87.86,79985.0,67.0429,67.0811,67.0353,67.0658,79985.0
2016-08-24 15:30:00,87.88,87.9,87.85,87.88,85141.0,67.0811,67.0964,67.0582,67.0811,85141.0
2016-08-25 09:30:00,87.83,87.85,87.72,87.84,35649.0,67.0429,67.0582,66.959,67.0506,35649.0
2016-08-25 10:00:00,87.84,87.87,87.83,87.86,41843.0,67.0506,67.0735,67.0429,67.0658,41843.0
2016-08-25 10:30:00,87.86,87.89,87.83,87.88,33412.0,67.0658,67.0887,67.0429,67.0811,33412.0
2016-08-25 11:00:00,87.87,87.89,87.84,87.85,16651.0,67.0735,67.0887,67.0506,67.0582,16651.0
2016-08-25 11:30:00,87.86,87.88,87.84,87.84,26322.0,67.0658,67.0811,67.0506,67.0506,26322.0
2016-08-25 12:00:00,87.84,87.86,87.84,87.86,20339.0,67.0506,67.0658,67.0506,67.0658,20339.0
2016-08-25 12:30:00,87.85,87.86,87.84,87.84,15720.0,67.0582,67.0658,67.0506,67.0506,15720.0
2016-08-25 13:00:00,87.84,87.85,87.78,87.79,20959.0,67.0506,67.0582,67.0048,67.0124,20959.0
2016-08-25 13:30:00,87.79,87.83,87.78,87.79,27792.0,67.0124,67.0429,67.0048,67.0124,27792.0
2016-08-25 14:00:00,87.8,87.81,87.75,87.77,62529.0,67.02,67.0277,66.9819,66.9971,62529.0
2016-08-25 14:30:00,87.78,87.81,87.76,87.79,67120.0,67.0048,67.0277,66.9895,67.0124,67120.0
2016-08-25 15:00:00,87.79,87.8,87.76,87.79,37383.0,67.0124,67.02,66.9895,67.0124,37383.0
2016-08-25 15:30:00,87.79,87.79,87.75,87.76,31314.0,67.0124,67.0124,66.9819,66.9895,31314.0
2016-08-26 09:30:00,87.82,87.89,87.8,87.8,113062.0,67.0353,67.0887,67.02,67.02,113062.0
2016-08-26 10:00:00,87.84,87.95,87.61,87.92,141386.0,67.0506,67.1345,66.875,67.1116,141386.0
2016-08-26 10:30:00,87.91,87.93,87.84,87.9,66177.0,67.104,67.1193,67.0506,67.0964,66177.0
2016-08-26 11:00:00,87.89,87.94,87.84,87.84,42687.0,67.0887,67.1269,67.0506,67.0506,42687.0
2016-08-26 11:30:00,87.86,87.87,87.67,87.69,21832.0,67.0658,67.0735,66.9208,66.9361,21832.0
2016-08-26 12:00:00,87.73,87.75,87.55,87.6,29120.0,66.9666,66.9819,66.8292,66.8674,29120.0
2016-08-26 12:30:00,87.6,87.65,87.57,87.61,36759.0,66.8674,66.9055,66.8445,66.875,36759.0
2016-08-26 13:00:00,87.62,87.63,87.56,87.56,39952.0,66.8826,66.8903,66.8368,66.8368,39952.0
2016-08-26 13:30:00,87.56,87.59,87.51,87.53,28007.0,66.8368,66.8597,66.7987,66.8139,28007.0
2016-08-26 14:00:00,87.53,87.55,87.42,87.45,68815.0,66.8139,66.8292,66.73,66.7529,68815.0
2016-08-26 14:30:00,87.45,87.46,87.34,87.39,102107.0,66.7529,66.7605,66.6689,66.7071,102107.0
2016-08-26 15:00:00,87.37,87.45,87.37,87.42,42926.0,66.6918,66.7529,66.6918,66.73,42926.0
2016-08-26 15:30:00,87.43,87.47,87.41,87.45,50344.0,66.7376,66.7681,66.7223,66.7529,50344.0
2016-08-29 09:30:00,87.58,87.64,87.52,87.56,90770.0,66.8521,66.8979,66.8063,66.8368,90770.0
2016-08-29 10:00:00,87.6,87.64,87.56,87.63,13726.0,66.8674,66.8979,66.8368,66.8903,13726.0
2016-08-29 10:30:00,87.63,87.64,87.56,87.63,15654.0,66.8903,66.8979,66.8368,66.8903,15654.0
2016-08-29 11:00:00,87.64,87.64,87.57,87.61,16038.0,66.8979,66.8979,66.8445,66.875,16038.0
2016-08-29 11:30:00,87.61,87.67,87.6,87.66,21769.0,66.875,66.9208,66.8674,66.9132,21769.0
2016-08-29 12:00:00,87.65,87.68,87.61,87.65,22649.0,66.9055,66.9284,66.875,66.9055,22649.0
2016-08-29 12:30:00,87.66,87.69,87.61,87.66,36930.0,66.9132,66.9361,66.875,66.9132,36930.0
2016-08-29 13:00:00,87.66,87.73,87.65,87.72,34312.0,66.9132,66.9666,66.9055,66.959,34312.0
2016-08-29 13:30:00,87.72,87.81,87.68,87.79,29142.0,66.959,67.0277,66.9284,67.0124,29142.0
2016-08-29 14:00:00,87.79,87.8,87.71,87.74,53680.0,67.0124,67.02,66.9513,66.9742,53680.0
2016-08-29 14:30:00,87.74,87.81,87.67,87.76,39979.0,66.9742,67.0277,66.9208,66.9895,39979.0
2016-08-29 15:00:00,87.77,87.81,87.72,87.76,37094.0,66.9971,67.0277,66.959,66.9895,37094.0
2016-08-29 15:30:00,87.77,87.8,87.73,87.79,36318.0,66.9971,67.02,66.9666,67.0124,36318.0
2016-08-30 09:30:00,87.8,87.83,87.7,87.78,120050.0,67.02,67.0429,66.9437,67.0048,120050.0
2016-08-30 10:00:00,87.78,87.81,87.76,87.8,36137.0,67.0048,67.0277,66.9895,67.02,36137.0
2016-08-30 10:30:00,87.79,87.8,87.76,87.78,48447.0,67.0124,67.02,66.9895,67.0048,48447.0
2016-08-30 11:00:00,87.78,87.8,87.71,87.74,23201.0,67.0048,67.02,66.9513,66.9742,23201.0
2016-08-30 11:30:00,87.73,87.78,87.72,87.77,36759.0,66.9666,67.0048,66.959,66.9971,36759.0
2016-08-30 12:00:00,87.77,87.79,87.72,87.74,29437.0,66.9971,67.0124,66.959,66.9742,29437.0
2016-08-30 12:30:00,87.73,87.74,87.68,87.69,47208.0,66.9666,66.9742,66.9284,66.9361,47208.0
2016-08-30 13:00:00,87.68,87.78,87.68,87.74,27584.0,66.9284,67.0048,66.9284,66.9742,27584.0
2016-08-30 13:30:00,87.75,87.76,87.69,87.71,38616.0,66.9819,66.9895,66.9361,66.9513,38616.0
2016-08-30 14:00:00,87.71,87.77,87.68,87.7,36486.0,66.9513,66.9971,66.9284,66.9437,36486.0
2016-08-30 14:30:00,87.7,87.74,87.7,87.74,39234.0,66.9437,66.9742,66.9437,66.9742,39234.0
2016-08-30 15:00:00,87.71,87.76,87.7,87.74,48574.0,66.9513,66.9895,66.9437,66.9742,48574.0
2016-08-30 15:30:00,87.74,87.76,87.72,87.75,33831.0,66.9742,66.9895,66.959,66.9819,33831.0
2016-08-31 09:30:00,87.78,87.85,87.7,87.81,73478.0,67.0048,67.0582,66.9437,67.0277,73478.0
2016-08-31 10:00:00,87.8,87.85,87.79,87.82,19546.0,67.02,67.0582,67.0124,67.0353,19546.0
2016-08-31 10:30:00,87.84,87.9,87.74,87.81,33729.0,67.0506,67.0964,66.9742,67.0277,33729.0
2016-08-31 11:00:00,87.81,87.83,87.69,87.71,21353.0,67.0277,67.0429,66.9361,66.9513,21353.0
2016-08-31 11:30:00,87.75,87.78,87.71,87.73,42283.0,66.9819,67.0048,66.9513,66.9666,42283.0
2016-08-31 12:00:00,87.73,87.76,87.72,87.75,42213.0,66.9666,66.9895,66.959,66.9819,42213.0
2016-08-31 12:30:00,87.74,87.81,87.74,87.76,31746.0,66.9742,67.0277,66.9742,66.9895,31746.0
2016-08-31 13:00:00,87.76,87.78,87.75,87.77,30215.0,66.9895,67.0048,66.9819,66.9971,30215.0
2016-08-31 13:30:00,87.76,87.8,87.75,87.75,46268.0,66.9895,67.02,66.9819,66.9819,46268.0
2016-08-31 14:00:00,87.77,87.82,87.74,87.75,77665.0,66.9971,67.0353,66.9742,66.9819,77665.0
2016-08-31 14:30:00,87.75,87.8,87.7,87.7,59653.0,66.9819,67.02,66.9437,66.9437,59653.0
2016-08-31 15:00:00,87.72,87.75,87.65,87.69,31058.0,66.959,66.9819,66.9055,66.9361,31058.0
2016-08-31 15:30:00,87.71,87.71,87.65,87.67,33109.0,66.9513,66.9513,66.9055,66.9208,33109.0
2016-09-01 09:30:00,87.16,87.29,87.16,87.26,67249.0,66.6691,66.7686,66.6691,66.7456,67249.0
2016-09-01 10:00:00,87.26,87.51,87.26,87.47,28782.0,66.7456,66.9368,66.7456,66.9062,28782.0
2016-09-01 10:30:00,87.49,87.51,87.38,87.49,71341.0,66.9215,66.9368,66.8374,66.9215,71341.0
2016-09-01 11:00:00,87.48,87.54,87.41,87.52,50228.0,66.9139,66.9598,66.8604,66.9445,50228.0
2016-09-01 11:30:00,87.49,87.6,87.47,87.57,109899.0,66.9215,67.0057,66.9062,66.9827,109899.0
2016-09-01 12:00:00,87.57,87.6,87.52,87.57,45866.0,66.9827,67.0057,66.9445,66.9827,45866.0
2016-09-01 12:30:00,87.56,87.62,87.52,87.58,46783.0,66.9751,67.021,66.9445,66.9904,46783.0
2016-09-01 13:00:00,87.58,87.62,87.51,87.54,25216.0,66.9904,67.021,66.9368,66.9598,25216.0
2016-09-01 13:30:00,87.52,87.56,87.52,87.54,41889.0,66.9445,66.9751,66.9445,66.9598,41889.0
2016-09-01 14:00:00,87.55,87.55,87.52,87.55,20705.0,66.9674,66.9674,66.9445,66.9674,20705.0
2016-09-01 14:30:00,87.53,87.56,87.51,87.53,72454.0,66.9521,66.9751,66.9368,66.9521,72454.0
2016-09-01 15:00:00,87.53,87.56,87.51,87.52,26771.0,66.9521,66.9751,66.9368,66.9445,26771.0
2016-09-01 15:30:00,87.56,87.58,87.52,87.54,49022.0,66.9751,66.9904,66.9445,66.9598,49022.0
2016-09-02 09:30:00,87.58,87.58,87.44,87.49,77016.0,66.9904,66.9904,66.8833,66.9215,77016.0
2016-09-02 10:00:00,87.47,87.53,87.35,87.37,62367.0,66.9062,66.9521,66.8145,66.8298,62367.0
2016-09-02 10:30:00,87.35,87.38,87.31,87.36,22596.0,66.8145,66.8374,66.7839,66.8221,22596.0
2016-09-02 11:00:00,87.37,87.4,87.31,87.35,40299.0,66.8298,66.8527,66.7839,66.8145,40299.0
2016-09-02 11:30:00,87.34,87.4,87.34,87.38,15928.0,66.8068,66.8527,66.8068,66.8374,15928.0
2016-09-02 12:00:00,87.38,87.49,87.35,87.49,16119.0,66.8374,66.9215,66.8145,66.9215,16119.0
2016-09-02 12:30:00,87.46,87.52,87.42,87.46,74829.0,66.8986,66.9445,66.868,66.8986,74829.0
2016-09-02 13:00:00,87.45,87.5,87.43,87.44,34190.0,66.8909,66.9292,66.8757,66.8833,34190.0
2016-09-02 13:30:00,87.44,87.46,87.35,87.39,32593.0,66.8833,66.8986,66.8145,66.8451,32593.0
2016-09-02 14:00:00,87.41,87.46,87.38,87.43,80856.0,66.8604,66.8986,66.8374,66.8757,80856.0
2016-09-02 14:30:00,87.43,87.48,87.41,87.46,25078.0,66.8757,66.9139,66.8604,66.8986,25078.0
2016-09-02 15:00:00,87.46,87.5,87.43,87.46,76928.0,66.8986,66.9292,66.8757,66.8986,76928.0
2016-09-02 15:30:00,87.46,87.48,87.45,87.46,46157.0,66.8986,66.9139,66.8909,66.8986,46157.0
2016-09-06 09:30:00,87.49,87.53,87.44,87.47,88413.0,66.9215,66.9521,66.8833,66.9062,88413.0
2016-09-06 10:00:00,87.5,87.74,87.5,87.72,16648.0,66.9292,67.1128,66.9292,67.0975,16648.0
2016-09-06 10:30:00,87.73,87.79,87.69,87.74,31322.0,67.1051,67.151,67.0745,67.1128,31322.0
2016-09-06 11:00:00,87.75,87.78,87.73,87.75,36205.0,67.1204,67.1434,67.1051,67.1204,36205.0
2016-09-06 11:30:00,87.75,87.85,87.74,87.81,63352.0,67.1204,67.1969,67.1128,67.1663,63352.0
2016-09-06 12:00:00,87.81,87.85,87.8,87.84,21115.0,67.1663,67.1969,67.1587,67.1893,21115.0
2016-09-06 12:30:00,87.83,87.88,87.78,87.85,24973.0,67.1816,67.2199,67.1434,67.1969,24973.0
2016-09-06 13:00:00,87.84,87.87,87.8,87.82,21669.0,67.1893,67.2122,67.1587,67.174,21669.0
2016-09-06 13:30:00,87.83,87.86,87.77,87.84,29703.0,67.1816,67.2046,67.1357,67.1893,29703.0
2016-09-06 14:00:00,87.85,87.88,87.81,87.87,57291.0,67.1969,67.2199,67.1663,67.2122,57291.0
2016-09-06 14:30:00,87.86,87.87,87.8,87.82,73380.0,67.2046,67.2122,67.1587,67.174,73380.0
2016-09-06 15:00:00,87.83,87.83,87.76,87.8,25972.0,67.1816,67.1816,67.1281,67.1587,25972.0
2016-09-06 15:30:00,87.82,87.84,87.79,87.81,77133.0,67.174,67.1893,67.151,67.1663,77133.0
2016-09-07 09:30:00,87.99,87.99,87.87,87.93,108067.0,67.304,67.304,67.2122,67.2581,108067.0
2016-09-07 10:00:00,87.93,87.97,87.87,87.88,42316.0,67.2581,67.2887,67.2122,67.2199,42316.0
2016-09-07 10:30:00,87.88,87.89,87.83,87.86,17113.0,67.2199,67.2275,67.1816,67.2046,17113.0
2016-09-07 11:00:00,87.85,87.9,87.84,87.86,46913.0,67.1969,67.2352,67.1893,67.2046,46913.0
2016-09-07 11:30:00,87.86,87.88,87.84,87.84,39565.0,67.2046,67.2199,67.1893,67.1893,39565.0
2016-09-07 12:00:00,87.87,87.88,87.84,87.87,20634.0,67.2122,67.2199,67.1893,67.2122,20634.0
2016-09-07 12:30:00,87.87,87.87,87.81,87.87,41717.0,67.2122,67.2122,67.1663,67.2122,41717.0
2016-09-07 13:00:00,87.86,87.91,87.86,87.88,24018.0,67.2046,67.2428,67.2046,67.2199,24018.0
2016-09-07 13:30:00,87.88,87.91,87.87,87.89,42424.0,67.2199,67.2428,67.2122,67.2275,42424.0
2016-09-07 14:00:00,87.87,87.92,87.87,87.89,25595.0,67.2122,67.2505,67.2122,67.2275,25595.0
2016-09-07 14:30:00,87.88,87.9,87.82,87.84,39085.0,67.2199,67.2352,67.174,67.1893,39085.0
2016-09-07 15:00:00,87.86,87.92,87.84,87.89,46498.0,67.2046,67.2505,67.1893,67.2275,46498.0
2016-09-07 15:30:00,87.9,87.91,87.84,87.84,29630.0,67.2352,67.2428,67.1893,67.1893,29630.0
2016-09-08 09:30:00,87.72,87.79,87.7,87.78,105791.0,67.0975,67.151,67.0822,67.1434,105791.0
2016-09-08 10:00:00,87.78,87.79,87.66,87.67,31738.0,67.1434,67.151,67.0516,67.0592,31738.0
2016-09-08 10:30:00,87.67,87.74,87.61,87.64,29014.0,67.0592,67.1128,67.0133,67.0363,29014.0
2016-09-08 11:00:00,87.64,87.66,87.52,87.56,64025.0,67.0363,67.0516,66.9445,66.9751,64025.0
2016-09-08 11:30:00,87.53,87.58,87.5,87.53,16047.0,66.9521,66.9904,66.9292,66.9521,16047.0
2016-09-08 12:00:00,87.56,87.57,87.52,87.52,33015.0,66.9751,66.9827,66.9445,66.9445,33015.0
2016-09-08 12:30:00,87.53,87.53,87.45,87.49,52398.0,66.9521,66.9521,66.8909,66.9215,52398.0
2016-09-08 13:00:00,87.49,87.51,87.44,87.5,45296.0,66.9215,66.9368,66.8833,66.9292,45296.0
2016-09-08 13:30:00,87.5,87.51,87.44,87.47,52024.0,66.9292,66.9368,66.8833,66.9062,52024.0
2016-09-08 14:00:00,87.47,87.48,87.42,87.47,45846.0,66.9062,66.9139,66.868,66.9062,45846.0
2016-09-08 14:30:00,87.46,87.49,87.42,87.44,100260.0,66.8986,66.9215,66.868,66.8833,100260.0
2016-09-08 15:00:00,87.46,87.48,87.42,87.48,25515.0,66.8986,66.9139,66.868,66.9139,25515.0
2016-09-08 15:30:00,87.49,87.49,87.43,87.47,44908.0,66.9215,66.9215,66.8757,66.9062,44908.0
2016-09-09 09:30:00,87.19,87.29,87.07,87.11,177345.0,66.6921,66.7686,66.6003,66.6309,177345.0
2016-09-09 10:00:00,87.12,87.2,87.08,87.15,17257.0,66.6385,66.6997,66.6079,66.6615,17257.0
2016-09-09 10:30:00,87.12,87.16,87.07,87.12,26152.0,66.6385,66.6691,66.6003,66.6385,26152.0
2016-09-09 11:00:00,87.15,87.16,87.1,87.14,56454.0,66.6615,66.6691,66.6232,66.6538,56454.0
2016-09-09 11:30:00,87.14,87.17,87.08,87.13,20126.0,66.6538,66.6768,66.6079,66.6462,20126.0
2016-09-09 12:00:00,87.13,87.17,87.11,87.16,38742.0,66.6462,66.6768,66.6309,66.6691,38742.0
2016-09-09 12:30:00,87.14,87.17,87.11,87.12,43937.0,66.6538,66.6768,66.6309,66.6385,43937.0
2016-09-09 13:00:00,87.11,87.13,87.11,87.12,21783.0,66.6309,66.6462,66.6309,66.6385,21783.0
2016-09-09 13:30:00,87.13,87.13,87.07,87.08,57885.0,66.6462,66.6462,66.6003,66.6079,57885.0
2016-09-09 14:00:00,87.08,87.1,87.06,87.08,43480.0,66.6079,66.6232,66.5926,66.6079,43480.0
2016-09-09 14:30:00,87.1,87.13,87.08,87.08,49305.0,66.6232,66.6462,66.6079,66.6079,49305.0
2016-09-09 15:00:00,87.09,87.1,87.06,87.09,29012.0,66.6156,66.6232,66.5926,66.6156,29012.0
2016-09-09 15:30:00,87.09,87.1,87.07,87.08,35257.0,66.6156,66.6232,66.6003,66.6079,35257.0
2016-09-12 09:30:00,87.02,87.11,86.97,87.09,107882.0,66.562,66.6309,66.5238,66.6156,107882.0
2016-09-12 10:00:00,87.1,87.14,87.04,87.05,51723.0,66.6232,66.6538,66.5773,66.585,51723.0
2016-09-12 10:30:00,87.06,87.1,87.02,87.05,91994.0,66.5926,66.6232,66.562,66.585,91994.0
2016-09-12 11:00:00,87.06,87.07,86.97,87.0,13813.0,66.5926,66.6003,66.5238,66.5467,13813.0
2016-09-12 11:30:00,86.99,87.08,86.98,87.01,22174.0,66.5391,66.6079,66.5314,66.5544,22174.0
2016-09-12 12:00:00,87.06,87.08,86.97,87.02,104941.0,66.5926,66.6079,66.5238,66.562,104941.0
2016-09-12 12:30:00,87.01,87.04,86.97,86.99,30557.0,66.5544,66.5773,66.5238,66.5391,30557.0
2016-09-12 13:00:00,87.01,87.1,86.95,87.02,34684.0,66.5544,66.6232,66.5085,66.562,34684.0
2016-09-12 13:30:00,87.03,87.13,86.97,87.13,47633.0,66.5697,66.6462,66.5238,66.6462,47633.0
2016-09-12 14:00:00,87.1,87.2,87.08,87.11,78059.0,66.6232,66.6997,66.6079,66.6309,78059.0
2016-09-12 14:30:00,87.13,87.19,87.11,87.14,28604.0,66.6462,66.6921,66.6309,66.6538,28604.0
2016-09-12 15:00:00,87.13,87.17,87.09,87.16,49248.0,66.6462,66.6768,66.6156,66.6691,49248.0
2016-09-12 15:30:00,87.16,87.16,87.11,87.13,43202.0,66.6691,66.6691,66.6309,66.6462,43202.0
2016-09-13 09:30:00,87.21,87.21,87.11,87.13,152309.0,66.7074,66.7074,66.6309,66.6462,152309.0
2016-09-13 10:00:00,87.13,87.13,87.02,87.04,51677.0,66.6462,66.6462,66.562,66.5773,51677.0
2016-09-13 10:30:00,87.07,87.1,87.04,87.07,66745.0,66.6003,66.6232,66.5773,66.6003,66745.0
2016-09-13 11:00:00,87.05,87.07,86.94,86.96,66443.0,66.585,66.6003,66.5008,66.5161,66443.0
2016-09-13 11:30:00,86.97,86.97,86.9,86.92,21972.0,66.5238,66.5238,66.4703,66.4855,21972.0
2016-09-13 12:00:00,86.92,86.92,86.77,86.78,42713.0,66.4855,66.4855,66.3708,66.3785,42713.0
2016-09-13 12:30:00,86.75,86.86,86.75,86.83,26387.0,66.3555,66.4397,66.3555,66.4167,26387.0
2016-09-13 13:00:00,86.81,86.89,86.7,86.81,63610.0,66.4014,66.4626,66.3173,66.4014,63610.0
2016-09-13 13:30:00,86.79,86.84,86.79,86.8,71552.0,66.3861,66.4244,66.3861,66.3938,71552.0
2016-09-13 14:00:00,86.81,86.81,86.72,86.74,43504.0,66.4014,66.4014,66.3326,66.3479,43504.0
2016-09-13 14:30:00,86.76,86.82,86.67,86.8,56894.0,66.3632,66.4091,66.2943,66.3938,56894.0
2016-09-13 15:00:00,86.81,86.83,86.75,86.82,33503.0,66.4014,66.4167,66.3555,66.4091,33503.0
2016-09-13 15:30:00,86.82,86.89,86.76,86.86,51060.0,66.4091,66.4626,66.3632,66.4397,51060.0
2016-09-14 09:30:00,86.93,87.05,86.86,87.04,133500.0,66.4932,66.585,66.4397,66.5773,133500.0
2016-09-14 10:00:00,87.06,87.13,87.03,87.09,18506.0,66.5926,66.6462,66.5697,66.6156,18506.0
2016-09-14 10:30:00,87.1,87.12,87.04,87.07,24727.0,66.6232,66.6385,66.5773,66.6003,24727.0
2016-09-14 11:00:00,87.07,87.14,87.06,87.11,35080.0,66.6003,66.6538,66.5926,66.6309,35080.0
2016-09-14 11:30:00,87.12,87.18,87.08,87.12,14701.0,66.6385,66.6844,66.6079,66.6385,14701.0
2016-09-14 12:00:00,87.13,87.16,87.1,87.11,37870.0,66.6462,66.6691,66.6232,66.6309,37870.0
2016-09-14 12:30:00,87.13,87.16,87.1,87.13,31220.0,66.6462,66.6691,66.6232,66.6462,31220.0
2016-09-14 13:00:00,87.13,87.14,87.1,87.11,42280.0,66.6462,66.6538,66.6232,66.6309,42280.0
2016-09-14 13:30:00,87.11,87.14,87.09,87.1,35153.0,66.6309,66.6538,66.6156,66.6232,35153.0
2016-09-14 14:00:00,87.11,87.14,87.09,87.12,55470.0,66.6309,66.6538,66.6156,66.6385,55470.0
2016-09-14 14:30:00,87.1,87.17,87.1,87.15,70984.0,66.6232,66.6768,66.6232,66.6615,70984.0
2016-09-14 15:00:00,87.14,87.14,87.06,87.08,21404.0,66.6538,66.6538,66.5926,66.6079,21404.0
2016-09-14 15:30:00,87.07,87.12,87.03,87.11,24992.0,66.6003,66.6385,66.5697,66.6309,24992.0
2016-09-15 09:30:00,87.07,87.1,86.94,87.0,50283.0,66.6003,66.6232,66.5008,66.5467,50283.0
2016-09-15 10:00:00,86.99,87.09,86.96,87.05,18684.0,66.5391,66.6156,66.5161,66.585,18684.0
2016-09-15 10:30:00,87.04,87.15,87.02,87.1,20140.0,66.5773,66.6615,66.562,66.6232,20140.0
2016-09-15 11:00:00,87.16,87.18,87.09,87.13,72751.0,66.6691,66.6844,66.6156,66.6462,72751.0
2016-09-15 11:30:00,87.09,87.16,87.06,87.15,42344.0,66.6156,66.6691,66.5926,66.6615,42344.0
2016-09-15 12:00:00,87.15,87.16,87.03,87.05,16589.0,66.6615,66.6691,66.5697,66.585,16589.0
2016-09-15 12:30:00,87.06,87.11,86.99,87.04,97222.0,66.5926,66.6309,66.5391,66.5773,97222.0
2016-09-15 13:00:00,87.05,87.1,87.04,87.06,27845.0,66.585,66.6232,66.5773,66.5926,27845.0
2016-09-15 13:30:00,87.04,87.19,87.04,87.12,64412.0,66.5773,66.6921,66.5773,66.6385,64412.0
2016-09-15 14:00:00,87.13,87.19,87.09,87.15,60382.0,66.6462,66.6921,66.6156,66.6615,60382.0
2016-09-15 14:30:00,87.16,87.18,87.11,87.13,61187.0,66.6691,66.6844,66.6309,66.6462,61187.0
2016-09-15 15:00:00,87.13,87.19,87.09,87.13,59551.0,66.6462,66.6921,66.6156,66.6462,59551.0
2016-09-15 15:30:00,87.13,87.16,87.09,87.15,44899.0,66.6462,66.6691,66.6156,66.6615,44899.0
2016-09-16 09:30:00,87.24,87.27,87.11,87.15,92056.0,66.7303,66.7533,66.6309,66.6615,92056.0
2016-09-16 10:00:00,87.16,87.21,87.09,87.11,20803.0,66.6691,66.7074,66.6156,66.6309,20803.0
2016-09-16 10:30:00,87.12,87.17,87.08,87.17,14152.0,66.6385,66.6768,66.6079,66.6768,14152.0
2016-09-16 11:00:00,87.17,87.17,87.08,87.17,14062.0,66.6768,66.6768,66.6079,66.6768,14062.0
2016-09-16 11:30:00,87.16,87.17,87.1,87.12,16037.0,66.6691,66.6768,66.6232,66.6385,16037.0
2016-09-16 12:00:00,87.13,87.17,87.09,87.16,25466.0,66.6462,66.6768,66.6156,66.6691,25466.0
2016-09-16 12:30:00,87.16,87.2,87.12,87.16,18538.0,66.6691,66.6997,66.6385,66.6691,18538.0
2016-09-16 13:00:00,87.16,87.18,87.14,87.16,30484.0,66.6691,66.6844,66.6538,66.6691,30484.0
2016-09-16 13:30:00,87.16,87.18,87.09,87.13,34381.0,66.6691,66.6844,66.6156,66.6462,34381.0
2016-09-16 14:00:00,87.13,87.15,87.09,87.14,34810.0,66.6462,66.6615,66.6156,66.6538,34810.0
2016-09-16 14:30:00,87.13,87.19,87.09,87.15,60105.0,66.6462,66.6921,66.6156,66.6615,60105.0
2016-09-16 15:00:00,87.13,87.16,87.11,87.14,18261.0,66.6462,66.6691,66.6309,66.6538,18261.0
2016-09-16 15:30:00,87.14,87.19,87.13,87.17,34775.0,66.6538,66.6921,66.6462,66.6768,34775.0
2016-09-19 09:30:00,87.2,87.22,87.11,87.18,104183.0,66.6997,66.715,66.6309,66.6844,104183.0
2016-09-19 10:00:00,87.19,87.22,87.12,87.15,17220.0,66.6921,66.715,66.6385,66.6615,17220.0
2016-09-19 10:30:00,87.14,87.16,87.11,87.14,17754.0,66.6538,66.6691,66.6309,66.6538,17754.0
2016-09-19 11:00:00,87.15,87.19,87.13,87.16,11593.0,66.6615,66.6921,66.6462,66.6691,11593.0
2016-09-19 11:30:00,87.17,87.25,87.17,87.2,23800.0,66.6768,66.738,66.6768,66.6997,23800.0
2016-09-19 12:00:00,87.2,87.23,87.17,87.21,11411.0,66.6997,66.7227,66.6768,66.7074,11411.0
2016-09-19 12:30:00,87.21,87.24,87.19,87.21,42978.0,66.7074,66.7303,66.6921,66.7074,42978.0
2016-09-19 13:00:00,87.22,87.23,87.19,87.21,35195.0,66.715,66.7227,66.6921,66.7074,35195.0
2016-09-19 13:30:00,87.21,87.22,87.16,87.17,19922.0,66.7074,66.715,66.6691,66.6768,19922.0
2016-09-19 14:00:00,87.17,87.25,87.17,87.19,45855.0,66.6768,66.738,66.6768,66.6921,45855.0
2016-09-19 14:30:00,87.2,87.22,87.17,87.19,39071.0,66.6997,66.715,66.6768,66.6921,39071.0
2016-09-19 15:00:00,87.17,87.2,87.16,87.17,17014.0,66.6768,66.6997,66.6691,66.6768,17014.0
2016-09-19 15:30:00,87.18,87.19,87.13,87.13,68089.0,66.6844,66.6921,66.6462,66.6462,68089.0
2016-09-20 09:30:00,87.23,87.28,87.19,87.27,106870.0,66.7227,66.7609,66.6921,66.7533,106870.0
2016-09-20 10:00:00,87.28,87.34,87.27,87.32,30913.0,66.7609,66.8068,66.7533,66.7915,30913.0
2016-09-20 10:30:00,87.34,87.34,87.29,87.32,35243.0,66.8068,66.8068,66.7686,66.7915,35243.0
2016-09-20 11:00:00,87.33,87.36,87.3,87.35,16468.0,66.7992,66.8221,66.7762,66.8145,16468.0
2016-09-20 11:30:00,87.34,87.36,87.31,87.35,34208.0,66.8068,66.8221,66.7839,66.8145,34208.0
2016-09-20 12:00:00,87.34,87.36,87.33,87.34,21643.0,66.8068,66.8221,66.7992,66.8068,21643.0
2016-09-20 12:30:00,87.34,87.37,87.3,87.31,48676.0,66.8068,66.8298,66.7762,66.7839,48676.0
2016-09-20 13:00:00,87.31,87.34,87.22,87.24,77575.0,66.7839,66.8068,66.715,66.7303,77575.0
2016-09-20 13:30:00,87.24,87.25,87.18,87.2,65710.0,66.7303,66.738,66.6844,66.6997,65710.0
2016-09-20 14:00:00,87.2,87.26,87.18,87.22,36000.0,66.6997,66.7456,66.6844,66.715,36000.0
2016-09-20 14:30:00,87.23,87.25,87.2,87.22,22859.0,66.7227,66.738,66.6997,66.715,22859.0
2016-09-20 15:00:00,87.22,87.23,87.18,87.18,64442.0,66.715,66.7227,66.6844,66.6844,64442.0
2016-09-20 15:30:00,87.18,87.22,87.16,87.18,91291.0,66.6844,66.715,66.6691,66.6844,91291.0
2016-09-21 09:30:00,87.19,87.19,87.13,87.13,101104.0,66.6921,66.6921,66.6462,66.6462,101104.0
2016-09-21 10:00:00,87.14,87.15,87.09,87.12,43935.0,66.6538,66.6615,66.6156,66.6385,43935.0
2016-09-21 10:30:00,87.11,87.13,87.09,87.11,22926.0,66.6309,66.6462,66.6156,66.6309,22926.0
2016-09-21 11:00:00,87.09,87.12,87.02,87.04,23207.0,66.6156,66.6385,66.562,66.5773,23207.0
2016-09-21 11:30:00,87.08,87.14,87.04,87.14,27577.0,66.6079,66.6538,66.5773,66.6538,27577.0
2016-09-21 12:00:00,87.09,87.18,87.09,87.16,48763.0,66.6156,66.6844,66.6156,66.6691,48763.0
2016-09-21 12:30:00,87.15,87.2,87.12,87.12,21590.0,66.6615,66.6997,66.6385,66.6385,21590.0
2016-09-21 13:00:00,87.12,87.17,87.1,87.1,46285.0,66.6385,66.6768,66.6232,66.6232,46285.0
2016-09-21 13:30:00,87.11,87.15,87.05,87.11,36409.0,66.6309,66.6615,66.585,66.6309,36409.0
2016-09-21 14:00:00,87.09,87.35,87.0,87.28,21006.0,66.6156,66.8145,66.5467,66.7609,21006.0
2016-09-21 14:30:00,87.22,87.32,87.14,87.26,42601.0,66.715,66.7915,66.6538,66.7456,42601.0
2016-09-21 15:00:00,87.31,87.38,87.23,87.36,36119.0,66.7839,66.8374,66.7227,66.8221,36119.0
2016-09-21 15:30:00,87.3,87.39,87.3,87.35,27659.0,66.7762,66.8451,66.7762,66.8145,27659.0
2016-09-22 09:30:00,87.49,87.63,87.49,87.55,105255.0,66.9215,67.0286,66.9215,66.9674,105255.0
2016-09-22 10:00:00,87.54,87.6,87.51,87.53,34145.0,66.9598,67.0057,66.9368,66.9521,34145.0
2016-09-22 10:30:00,87.58,87.59,87.56,87.59,12295.0,66.9904,66.998,66.9751,66.998,12295.0
2016-09-22 11:00:00,87.59,87.65,87.52,87.61,34916.0,66.998,67.0439,66.9445,67.0133,34916.0
2016-09-22 11:30:00,87.61,87.68,87.59,87.62,15329.0,67.0133,67.0669,66.998,67.021,15329.0
2016-09-22 12:00:00,87.64,87.66,87.6,87.61,31227.0,67.0363,67.0516,67.0057,67.0133,31227.0
2016-09-22 12:30:00,87.61,87.62,87.53,87.58,34092.0,67.0133,67.021,66.9521,66.9904,34092.0
2016-09-22 13:00:00,87.6,87.69,87.55,87.59,42981.0,67.0057,67.0745,66.9674,66.998,42981.0
2016-09-22 13:30:00,87.59,87.65,87.52,87.54,190089.0,66.998,67.0439,66.9445,66.9598,190089.0
2016-09-22 14:00:00,87.54,87.54,87.45,87.47,62400.0,66.9598,66.9598,66.8909,66.9062,62400.0
2016-09-22 14:30:00,87.48,87.55,87.44,87.52,111056.0,66.9139,66.9674,66.8833,66.9445,111056.0
2016-09-22 15:00:00,87.52,87.58,87.5,87.56,79911.0,66.9445,66.9904,66.9292,66.9751,79911.0
2016-09-22 15:30:00,87.56,87.59,87.51,87.56,55283.0,66.9751,66.998,66.9368,66.9751,55283.0
2016-09-23 09:30:00,87.58,87.58,87.5,87.52,99260.0,66.9904,66.9904,66.9292,66.9445,99260.0
2016-09-23 10:00:00,87.52,87.58,87.48,87.58,55621.0,66.9445,66.9904,66.9139,66.9904,55621.0
2016-09-23 10:30:00,87.54,87.58,87.5,87.55,18102.0,66.9598,66.9904,66.9292,66.9674,18102.0
2016-09-23 11:00:00,87.54,87.57,87.52,87.56,29911.0,66.9598,66.9827,66.9445,66.9751,29911.0
2016-09-23 11:30:00,87.53,87.61,87.53,87.59,40652.0,66.9521,67.0133,66.9521,66.998,40652.0
2016-09-23 12:00:00,87.57,87.66,87.54,87.64,32603.0,66.9827,67.0516,66.9598,67.0363,32603.0
2016-09-23 12:30:00,87.63,87.66,87.59,87.61,25016.0,67.0286,67.0516,66.998,67.0133,25016.0
2016-09-23 13:00:00,87.61,87.62,87.56,87.56,278671.0,67.0133,67.021,66.9751,66.9751,278671.0
2016-09-23 13:30:00,87.57,87.58,87.51,87.52,99313.0,66.9827,66.9904,66.9368,66.9445,99313.0
2016-09-23 14:00:00,87.52,87.64,87.52,87.54,38042.0,66.9445,67.0363,66.9445,66.9598,38042.0
2016-09-23 14:30:00,87.56,87.56,87.5,87.54,70000.0,66.9751,66.9751,66.9292,66.9598,70000.0
2016-09-23 15:00:00,87.56,87.62,87.52,87.57,26208.0,66.9751,67.021,66.9445,66.9827,26208.0
2016-09-23 15:30:00,87.58,87.59,87.52,87.52,33331.0,66.9904,66.998,66.9445,66.9445,33331.0
2016-09-26 09:30:00,87.67,87.7,87.59,87.68,84464.0,67.0592,67.0822,66.998,67.0669,84464.0
2016-09-26 10:00:00,87.68,87.7,87.62,87.68,23790.0,67.0669,67.0822,67.021,67.0669,23790.0
2016-09-26 10:30:00,87.68,87.73,87.61,87.64,34410.0,67.0669,67.1051,67.0133,67.0363,34410.0
2016-09-26 11:00:00,87.63,87.7,87.61,87.68,25446.0,67.0286,67.0822,67.0133,67.0669,25446.0
2016-09-26 11:30:00,87.67,87.76,87.64,87.7,55845.0,67.0592,67.1281,67.0363,67.0822,55845.0
2016-09-26 12:00:00,87.71,87.76,87.65,87.74,56171.0,67.0898,67.1281,67.0439,67.1128,56171.0
2016-09-26 12:30:00,87.71,87.77,87.71,87.75,30257.0,67.0898,67.1357,67.0898,67.1204,30257.0
2016-09-26 13:00:00,87.74,87.76,87.7,87.71,28639.0,67.1128,67.1281,67.0822,67.0898,28639.0
2016-09-26 13:30:00,87.72,87.76,87.68,87.73,106366.0,67.0975,67.1281,67.0669,67.1051,106366.0
2016-09-26 14:00:00,87.74,87.75,87.69,87.71,29514.0,67.1128,67.1204,67.0745,67.0898,29514.0
2016-09-26 14:30:00,87.73,87.73,87.65,87.69,62060.0,67.1051,67.1051,67.0439,67.0745,62060.0
2016-09-26 15:00:00,87.69,87.74,87.66,87.73,75581.0,67.0745,67.1128,67.0516,67.1051,75581.0
2016-09-26 15:30:00,87.73,87.75,87.68,87.7,58665.0,67.1051,67.1204,67.0669,67.0822,58665.0
2016-09-27 09:30:00,87.93,87.96,87.73,87.77,102776.0,67.2581,67.2811,67.1051,67.1357,102776.0
2016-09-27 10:00:00,87.76,87.8,87.7,87.75,114939.0,67.1281,67.1587,67.0822,67.1204,114939.0
2016-09-27 10:30:00,87.75,87.78,87.73,87.77,30030.0,67.1204,67.1434,67.1051,67.1357,30030.0
2016-09-27 11:00:00,87.76,87.79,87.75,87.75,21350.0,67.1281,67.151,67.1204,67.1204,21350.0
2016-09-27 11:30:00,87.72,87.78,87.71,87.77,38836.0,67.0975,67.1434,67.0898,67.1357,38836.0
2016-09-27 12:00:00,87.81,87.83,87.72,87.77,22989.0,67.1663,67.1816,67.0975,67.1357,22989.0
2016-09-27 12:30:00,87.8,87.81,87.75,87.8,22768.0,67.1587,67.1663,67.1204,67.1587,22768.0
2016-09-27 13:00:00,87.8,87.82,87.74,87.8,58609.0,67.1587,67.174,67.1128,67.1587,58609.0
2016-09-27 13:30:00,87.8,87.82,87.74,87.8,45428.0,67.1587,67.174,67.1128,67.1587,45428.0
2016-09-27 14:00:00,87.79,87.87,87.77,87.85,115839.0,67.151,67.2122,67.1357,67.1969,115839.0
2016-09-27 14:30:00,87.85,87.87,87.81,87.86,51635.0,67.1969,67.2122,67.1663,67.2046,51635.0
2016-09-27 15:00:00,87.85,87.87,87.84,87.86,65385.0,67.1969,67.2122,67.1893,67.2046,65385.0
2016-09-27 15:30:00,87.87,87.87,87.81,87.86,62617.0,67.2122,67.2122,67.1663,67.2046,62617.0
2016-09-28 09:30:00,87.92,87.95,87.85,87.86,32878.0,67.2505,67.2734,67.1969,67.2046,32878.0
2016-09-28 10:00:00,87.85,87.89,87.83,87.88,58718.0,67.1969,67.2275,67.1816,67.2199,58718.0
2016-09-28 10:30:00,87.86,87.89,87.8,87.84,78111.0,67.2046,67.2275,67.1587,67.1893,78111.0
2016-09-28 11:00:00,87.84,87.9,87.82,87.87,23551.0,67.1893,67.2352,67.174,67.2122,23551.0
2016-09-28 11:30:00,87.88,87.92,87.86,87.91,31397.0,67.2199,67.2505,67.2046,67.2428,31397.0
2016-09-28 12:00:00,87.91,87.92,87.86,87.88,12815.0,67.2428,67.2505,67.2046,67.2199,12815.0
2016-09-28 12:30:00,87.9,87.91,87.87,87.91,34857.0,67.2352,67.2428,67.2122,67.2428,34857.0
2016-09-28 13:00:00,87.9,87.93,87.89,87.91,45473.0,67.2352,67.2581,67.2275,67.2428,45473.0
2016-09-28 13:30:00,87.91,87.96,87.9,87.94,28728.0,67.2428,67.2811,67.2352,67.2658,28728.0
2016-09-28 14:00:00,87.93,87.96,87.9,87.9,35886.0,67.2581,67.2811,67.2352,67.2352,35886.0
2016-09-28 14:30:00,87.9,87.91,87.8,87.82,70194.0,67.2352,67.2428,67.1587,67.174,70194.0
2016-09-28 15:00:00,87.83,87.86,87.76,87.86,106785.0,67.1816,67.2046,67.1281,67.2046,106785.0
2016-09-28 15:30:00,87.81,87.86,87.76,87.85,63179.0,67.1663,67.2046,67.1281,67.1969,63179.0
2016-09-29 09:30:00,87.76,87.76,87.62,87.7,390628.0,67.1281,67.1281,67.021,67.0822,390628.0
2016-09-29 10:00:00,87.69,87.76,87.67,87.7,47267.0,67.0745,67.1281,67.0592,67.0822,47267.0
2016-09-29 10:30:00,87.7,87.73,87.66,87.66,39659.0,67.0822,67.1051,67.0516,67.0516,39659.0
2016-09-29 11:00:00,87.68,87.74,87.64,87.74,33759.0,67.0669,67.1128,67.0363,67.1128,33759.0
2016-09-29 11:30:00,87.73,87.77,87.69,87.71,36973.0,67.1051,67.1357,67.0745,67.0898,36973.0
2016-09-29 12:00:00,87.69,87.77,87.69,87.75,22878.0,67.0745,67.1357,67.0745,67.1204,22878.0
2016-09-29 12:30:00,87.74,87.87,87.74,87.84,14049.0,67.1128,67.2122,67.1128,67.1893,14049.0
2016-09-29 13:00:00,87.84,87.9,87.81,87.83,39429.0,67.1893,67.2352,67.1663,67.1816,39429.0
2016-09-29 13:30:00,87.83,87.87,87.79,87.86,14272.0,67.1816,67.2122,67.151,67.2046,14272.0
2016-09-29 14:00:00,87.88,87.88,87.75,87.77,147333.0,67.2199,67.2199,67.1204,67.1357,147333.0
2016-09-29 14:30:00,87.76,87.81,87.73,87.8,86619.0,67.1281,67.1663,67.1051,67.1587,86619.0
2016-09-29 15:00:00,87.79,87.83,87.76,87.79,38961.0,67.151,67.1816,67.1281,67.151,38961.0
2016-09-29 15:30:00,87.81,87.86,87.8,87.84,51562.0,67.1663,67.2046,67.1587,67.1893,51562.0
2016-09-30 09:30:00,87.85,87.87,87.74,87.83,85709.0,67.1969,67.2122,67.1128,67.1816,85709.0
2016-09-30 10:00:00,87.82,87.83,87.77,87.78,20266.0,67.174,67.1816,67.1357,67.1434,20266.0
2016-09-30 10:30:00,87.81,87.83,87.71,87.74,45121.0,67.1663,67.1816,67.0898,67.1128,45121.0
2016-09-30 11:00:00,87.76,87.76,87.65,87.67,22253.0,67.1281,67.1281,67.0439,67.0592,22253.0
2016-09-30 11:30:00,87.67,87.76,87.65,87.72,9345.0,67.0592,67.1281,67.0439,67.0975,9345.0
2016-09-30 12:00:00,87.72,87.75,87.65,87.71,47225.0,67.0975,67.1204,67.0439,67.0898,47225.0
2016-09-30 12:30:00,87.69,87.71,87.57,87.63,53212.0,67.0745,67.0898,66.9827,67.0286,53212.0
2016-09-30 13:00:00,87.61,87.64,87.57,87.62,60366.0,67.0133,67.0363,66.9827,67.021,60366.0
2016-09-30 13:30:00,87.64,87.67,87.6,87.65,37694.0,67.0363,67.0592,67.0057,67.0439,37694.0
2016-09-30 14:00:00,87.64,87.73,87.62,87.72,40253.0,67.0363,67.1051,67.021,67.0975,40253.0
2016-09-30 14:30:00,87.72,87.74,87.65,87.7,40049.0,67.0975,67.1128,67.0439,67.0822,40049.0
2016-09-30 15:00:00,87.68,87.72,87.62,87.68,116932.0,67.0669,67.0975,67.021,67.0669,116932.0
2016-09-30 15:30:00,87.73,87.73,87.62,87.64,154309.0,67.1051,67.1051,67.021,67.0363,154309.0
2016-10-03 09:30:00,87.51,87.57,87.49,87.54,115301.0,67.0702,67.1161,67.0548,67.0931,115301.0
2016-10-03 10:00:00,87.52,87.52,87.35,87.43,57923.0,67.0778,67.0778,66.9475,67.0088,57923.0
2016-10-03 10:30:00,87.37,87.44,87.32,87.38,95208.0,66.9629,67.0165,66.9245,66.9705,95208.0
2016-10-03 11:00:00,87.38,87.49,87.34,87.34,81981.0,66.9705,67.0548,66.9399,66.9399,81981.0
2016-10-03 11:30:00,87.39,87.44,87.36,87.41,70185.0,66.9782,67.0165,66.9552,66.9935,70185.0
2016-10-03 12:00:00,87.42,87.42,87.35,87.41,50996.0,67.0012,67.0012,66.9475,66.9935,50996.0
2016-10-03 12:30:00,87.39,87.45,87.37,87.41,51592.0,66.9782,67.0242,66.9629,66.9935,51592.0
2016-10-03 13:00:00,87.41,87.45,87.4,87.43,33606.0,66.9935,67.0242,66.9858,67.0088,33606.0
2016-10-03 13:30:00,87.43,87.45,87.41,87.44,66374.0,67.0088,67.0242,66.9935,67.0165,66374.0
2016-10-03 14:00:00,87.45,87.45,87.35,87.42,90547.0,67.0242,67.0242,66.9475,67.0012,90547.0
2016-10-03 14:30:00,87.42,87.43,87.32,87.39,106368.0,67.0012,67.0088,66.9245,66.9782,106368.0
2016-10-03 15:00:00,87.37,87.4,87.34,87.38,58394.0,66.9629,66.9858,66.9399,66.9705,58394.0
2016-10-03 15:30:00,87.4,87.43,87.33,87.36,113211.0,66.9858,67.0088,66.9322,66.9552,113211.0
2016-10-04 09:30:00,87.36,87.44,87.3,87.3,36270.0,66.9552,67.0165,66.9092,66.9092,36270.0
2016-10-04 10:00:00,87.29,87.31,87.24,87.28,19195.0,66.9015,66.9169,66.8632,66.8939,19195.0
2016-10-04 10:30:00,87.22,87.29,87.2,87.25,38238.0,66.8479,66.9015,66.8326,66.8709,38238.0
2016-10-04 11:00:00,87.22,87.36,87.22,87.3,40775.0,66.8479,66.9552,66.8479,66.9092,40775.0
2016-10-04 11:30:00,87.31,87.35,87.13,87.15,33691.0,66.9169,66.9475,66.7789,66.7942,33691.0
2016-10-04 12:00:00,87.22,87.25,87.13,87.18,102209.0,66.8479,66.8709,66.7789,66.8172,102209.0
2016-10-04 12:30:00,87.2,87.22,87.12,87.15,86300.0,66.8326,66.8479,66.7712,66.7942,86300.0
2016-10-04 13:00:00,87.13,87.15,87.05,87.13,38672.0,66.7789,66.7942,66.7176,66.7789,38672.0
2016-10-04 13:30:00,87.14,87.22,87.13,87.17,53369.0,66.7866,66.8479,66.7789,66.8096,53369.0
2016-10-04 14:00:00,87.15,87.16,87.07,87.09,46228.0,66.7942,66.8019,66.7329,66.7483,46228.0
2016-10-04 14:30:00,87.1,87.14,87.07,87.1,44586.0,66.7559,66.7866,66.7329,66.7559,44586.0
2016-10-04 15:00:00,87.1,87.11,87.05,87.09,69140.0,66.7559,66.7636,66.7176,66.7483,69140.0
2016-10-04 15:30:00,87.09,87.13,87.03,87.06,48029.0,66.7483,66.7789,66.7023,66.7253,48029.0
2016-10-05 09:30:00,87.09,87.14,87.04,87.1,81577.0,66.7483,66.7866,66.7099,66.7559,81577.0
2016-10-05 10:00:00,87.09,87.09,86.87,86.92,99987.0,66.7483,66.7483,66.5796,66.618,99987.0
2016-10-05 10:30:00,86.92,86.94,86.82,86.84,68259.0,66.618,66.6333,66.5413,66.5566,68259.0
2016-10-05 11:00:00,86.83,86.94,86.83,86.92,76296.0,66.549,66.6333,66.549,66.618,76296.0
2016-10-05 11:30:00,86.92,86.93,86.86,86.9,58559.0,66.618,66.6256,66.572,66.6026,58559.0
2016-10-05 12:00:00,86.91,86.93,86.89,86.9,79332.0,66.6103,66.6256,66.595,66.6026,79332.0
2016-10-05 12:30:00,86.9,86.95,86.85,86.89,68077.0,66.6026,66.641,66.5643,66.595,68077.0
2016-10-05 13:00:00,86.9,86.92,86.88,86.91,20833.0,66.6026,66.618,66.5873,66.6103,20833.0
2016-10-05 13:30:00,86.91,86.95,86.89,86.9,30836.0,66.6103,66.641,66.595,66.6026,30836.0
2016-10-05 14:00:00,86.92,86.93,86.87,86.88,60652.0,66.618,66.6256,66.5796,66.5873,60652.0
2016-10-05 14:30:00,86.88,86.93,86.85,86.91,32940.0,66.5873,66.6256,66.5643,66.6103,32940.0
2016-10-05 15:00:00,86.91,86.99,86.9,86.93,363587.0,66.6103,66.6716,66.6026,66.6256,363587.0
2016-10-05 15:30:00,86.92,86.95,86.89,86.91,26855.0,66.618,66.641,66.595,66.6103,26855.0
2016-10-06 09:30:00,86.91,86.91,86.82,86.82,32109.0,66.6103,66.6103,66.5413,66.5413,32109.0
2016-10-06 10:00:00,86.84,86.89,86.77,86.84,43010.0,66.5566,66.595,66.503,66.5566,43010.0
2016-10-06 10:30:00,86.85,86.88,86.81,86.87,23489.0,66.5643,66.5873,66.5337,66.5796,23489.0
2016-10-06 11:00:00,86.85,86.91,86.82,86.88,116445.0,66.5643,66.6103,66.5413,66.5873,116445.0
2016-10-06 11:30:00,86.89,86.98,86.83,86.94,25256.0,66.595,66.6639,66.549,66.6333,25256.0
2016-10-06 12:00:00,86.92,86.93,86.82,86.89,55826.0,66.618,66.6256,66.5413,66.595,55826.0
2016-10-06 12:30:00,86.88,86.89,86.82,86.85,43940.0,66.5873,66.595,66.5413,66.5643,43940.0
2016-10-06 13:00:00,86.85,86.89,86.81,86.86,12101.0,66.5643,66.595,66.5337,66.572,12101.0
2016-10-06 13:30:00,86.81,86.89,86.81,86.87,40204.0,66.5337,66.595,66.5337,66.5796,40204.0
2016-10-06 14:00:00,86.86,86.9,86.83,86.86,51813.0,66.572,66.6026,66.549,66.572,51813.0
2016-10-06 14:30:00,86.87,86.88,86.79,86.79,45637.0,66.5796,66.5873,66.5183,66.5183,45637.0
2016-10-06 15:00:00,86.81,86.84,86.77,86.8,33881.0,66.5337,66.5566,66.503,66.526,33881.0
2016-10-06 15:30:00,86.78,86.86,86.78,86.84,93553.0,66.5107,66.572,66.5107,66.5566,93553.0
2016-10-07 09:30:00,86.92,86.99,86.9,86.96,92255.0,66.618,66.6716,66.6026,66.6486,92255.0
2016-10-07 10:00:00,86.97,86.97,86.85,86.85,17840.0,66.6563,66.6563,66.5643,66.5643,17840.0
2016-10-07 10:30:00,86.88,86.89,86.82,86.84,37817.0,66.5873,66.595,66.5413,66.5566,37817.0
2016-10-07 11:00:00,86.84,86.85,86.77,86.77,31218.0,66.5566,66.5643,66.503,66.503,31218.0
2016-10-07 11:30:00,86.77,86.82,86.71,86.79,38307.0,66.503,66.5413,66.457,66.5183,38307.0
2016-10-07 12:00:00,86.77,86.86,86.75,86.82,25769.0,66.503,66.572,66.4877,66.5413,25769.0
2016-10-07 12:30:00,86.78,86.88,86.77,86.87,25127.0,66.5107,66.5873,66.503,66.5796,25127.0
2016-10-07 13:00:00,86.88,86.93,86.84,86.89,43483.0,66.5873,66.6256,66.5566,66.595,43483.0
2016-10-07 13:30:00,86.9,86.94,86.86,86.94,31809.0,66.6026,66.6333,66.572,66.6333,31809.0
2016-10-07 14:00:00,86.92,86.94,86.9,86.91,37897.0,66.618,66.6333,66.6026,66.6103,37897.0
2016-10-07 14:30:00,86.91,86.94,86.91,86.93,64481.0,66.6103,66.6333,66.6103,66.6256,64481.0
2016-10-07 15:00:00,86.93,86.99,86.92,86.98,82957.0,66.6256,66.6716,66.618,66.6639,82957.0
2016-10-07 15:30:00,86.99,87.0,86.94,86.95,27355.0,66.6716,66.6793,66.6333,66.641,27355.0
2016-10-10 09:30:00,86.89,86.9,86.74,86.84,28652.0,66.595,66.6026,66.48,66.5566,28652.0
2016-10-10 10:00:00,86.85,86.89,86.79,86.82,89919.0,66.5643,66.595,66.5183,66.5413,89919.0
2016-10-10 10:30:00,86.82,86.85,86.71,86.83,10033.0,66.5413,66.5643,66.457,66.549,10033.0
2016-10-10 11:00:00,86.85,86.85,86.78,86.82,15498.0,66.5643,66.5643,66.5107,66.5413,15498.0
2016-10-10 11:30:00,86.8,86.87,86.78,86.85,208335.0,66.526,66.5796,66.5107,66.5643,208335.0
2016-10-10 12:00:00,86.84,86.88,86.81,86.86,84361.0,66.5566,66.5873,66.5337,66.572,84361.0
2016-10-10 12:30:00,86.86,86.88,86.84,86.86,18302.0,66.572,66.5873,66.5566,66.572,18302.0
2016-10-10 13:00:00,86.86,86.88,86.85,86.88,35644.0,66.572,66.5873,66.5643,66.5873,35644.0
2016-10-10 13:30:00,86.88,86.91,86.86,86.9,31645.0,66.5873,66.6103,66.572,66.6026,31645.0
2016-10-10 14:00:00,86.91,86.94,86.89,86.93,43264.0,66.6103,66.6333,66.595,66.6256,43264.0
2016-10-10 14:30:00,86.94,86.94,86.88,86.91,27622.0,66.6333,66.6333,66.5873,66.6103,27622.0
2016-10-10 15:00:00,86.91,86.93,86.88,86.92,49954.0,66.6103,66.6256,66.5873,66.618,49954.0
2016-10-10 15:30:00,86.91,86.93,86.9,86.9,28741.0,66.6103,66.6256,66.6026,66.6026,28741.0
2016-10-11 09:30:00,86.86,86.89,86.7,86.74,145892.0,66.572,66.595,66.4493,66.48,145892.0
2016-10-11 10:00:00,86.75,86.8,86.71,86.77,104963.0,66.4877,66.526,66.457,66.503,104963.0
2016-10-11 10:30:00,86.81,86.88,86.78,86.8,18200.0,66.5337,66.5873,66.5107,66.526,18200.0
2016-10-11 11:00:00,86.82,86.89,86.78,86.84,75324.0,66.5413,66.595,66.5107,66.5566,75324.0
2016-10-11 11:30:00,86.87,86.88,86.8,86.84,24656.0,66.5796,66.5873,66.526,66.5566,24656.0
2016-10-11 12:00:00,86.88,86.91,86.79,86.81,29917.0,66.5873,66.6103,66.5183,66.5337,29917.0
2016-10-11 12:30:00,86.81,86.85,86.79,86.8,29621.0,66.5337,66.5643,66.5183,66.526,29621.0
2016-10-11 13:00:00,86.8,86.85,86.76,86.84,41435.0,66.526,66.5643,66.4953,66.5566,41435.0
2016-10-11 13:30:00,86.84,86.85,86.76,86.83,44867.0,66.5566,66.5643,66.4953,66.549,44867.0
2016-10-11 14:00:00,86.8,86.85,86.77,86.82,18991.0,66.526,66.5643,66.503,66.5413,18991.0
2016-10-11 14:30:00,86.82,86.83,86.76,86.82,15086.0,66.5413,66.549,66.4953,66.5413,15086.0
2016-10-11 15:00:00,86.8,86.83,86.8,86.82,20501.0,66.526,66.549,66.526,66.5413,20501.0
2016-10-11 15:30:00,86.81,86.82,86.77,86.77,23754.0,66.5337,66.5413,66.503,66.503,23754.0
2016-10-12 09:30:00,86.72,86.74,86.68,86.7,89004.0,66.4647,66.48,66.434,66.4493,89004.0
2016-10-12 10:00:00,86.7,86.71,86.62,86.7,38976.0,66.4493,66.457,66.388,66.4493,38976.0
2016-10-12 10:30:00,86.68,86.72,86.62,86.67,23674.0,66.434,66.4647,66.388,66.4264,23674.0
2016-10-12 11:00:00,86.68,86.7,86.63,86.67,18120.0,66.434,66.4493,66.3957,66.4264,18120.0
2016-10-12 11:30:00,86.67,86.71,86.66,86.69,24285.0,66.4264,66.457,66.4187,66.4417,24285.0
2016-10-12 12:00:00,86.68,86.73,86.68,86.71,33040.0,66.434,66.4723,66.434,66.457,33040.0
2016-10-12 12:30:00,86.72,86.74,86.68,86.73,16477.0,66.4647,66.48,66.434,66.4723,16477.0
2016-10-12 13:00:00,86.73,86.75,86.66,86.66,76838.0,66.4723,66.4877,66.4187,66.4187,76838.0
2016-10-12 13:30:00,86.66,86.71,86.66,86.69,44527.0,66.4187,66.457,66.4187,66.4417,44527.0
2016-10-12 14:00:00,86.69,86.8,86.67,86.73,34493.0,66.4417,66.526,66.4264,66.4723,34493.0
2016-10-12 14:30:00,86.74,86.77,86.69,86.72,66019.0,66.48,66.503,66.4417,66.4647,66019.0
2016-10-12 15:00:00,86.74,86.79,86.7,86.79,46504.0,66.48,66.5183,66.4493,66.5183,46504.0
2016-10-12 15:30:00,86.77,86.78,86.72,86.77,80504.0,66.503,66.5107,66.4647,66.503,80504.0
2016-10-13 09:30:00,86.95,86.98,86.85,86.92,71290.0,66.641,66.6639,66.5643,66.618,71290.0
2016-10-13 10:00:00,86.9,86.97,86.89,86.93,85989.0,66.6026,66.6563,66.595,66.6256,85989.0
2016-10-13 10:30:00,86.88,86.97,86.87,86.92,19059.0,66.5873,66.6563,66.5796,66.618,19059.0
2016-10-13 11:00:00,86.92,86.94,86.89,86.92,29672.0,66.618,66.6333,66.595,66.618,29672.0
2016-10-13 11:30:00,86.92,86.94,86.87,86.94,11554.0,66.618,66.6333,66.5796,66.6333,11554.0
2016-10-13 12:00:00,86.94,86.98,86.9,86.95,36916.0,66.6333,66.6639,66.6026,66.641,36916.0
2016-10-13 12:30:00,86.95,86.98,86.92,86.98,18599.0,66.641,66.6639,66.618,66.6639,18599.0
2016-10-13 13:00:00,86.94,87.04,86.94,87.02,28658.0,66.6333,66.7099,66.6333,66.6946,28658.0
2016-10-13 13:30:00,86.98,87.04,86.95,87.02,37425.0,66.6639,66.7099,66.641,66.6946,37425.0
2016-10-13 14:00:00,87.01,87.07,86.98,87.0,57767.0,66.6869,66.7329,66.6639,66.6793,57767.0
2016-10-13 14:30:00,86.98,87.0,86.92,86.97,36857.0,66.6639,66.6793,66.618,66.6563,36857.0
2016-10-13 15:00:00,86.95,87.01,86.92,86.94,54848.0,66.641,66.6869,66.618,66.6333,54848.0
2016-10-13 15:30:00,86.98,86.99,86.9,86.9,30929.0,66.6639,66.6716,66.6026,66.6026,30929.0
2016-10-14 09:30:00,86.85,86.92,86.83,86.89,73024.0,66.5643,66.618,66.549,66.595,73024.0
2016-10-14 10:00:00,86.9,86.97,86.9,86.93,47479.0,66.6026,66.6563,66.6026,66.6256,47479.0
2016-10-14 10:30:00,86.93,86.95,86.87,86.9,27875.0,66.6256,66.641,66.5796,66.6026,27875.0
2016-10-14 11:00:00,86.9,86.95,86.9,86.93,83070.0,66.6026,66.641,66.6026,66.6256,83070.0
2016-10-14 11:30:00,86.93,86.97,86.91,86.94,10674.0,66.6256,66.6563,66.6103,66.6333,10674.0
2016-10-14 12:00:00,86.95,86.98,86.92,86.95,10747.0,66.641,66.6639,66.618,66.641,10747.0
2016-10-14 12:30:00,86.95,86.99,86.93,86.98,15952.0,66.641,66.6716,66.6256,66.6639,15952.0
2016-10-14 13:00:00,86.99,86.99,86.9,86.93,52899.0,66.6716,66.6716,66.6026,66.6256,52899.0
2016-10-14 13:30:00,86.93,86.97,86.87,86.9,305761.0,66.6256,66.6563,66.5796,66.6026,305761.0
2016-10-14 14:00:00,86.9,86.92,86.85,86.87,44858.0,66.6026,66.618,66.5643,66.5796,44858.0
2016-10-14 14:30:00,86.87,86.88,86.77,86.81,17030.0,66.5796,66.5873,66.503,66.5337,17030.0
2016-10-14 15:00:00,86.79,86.87,86.76,86.8,26182.0,66.5183,66.5796,66.4953,66.526,26182.0
2016-10-14 15:30:00,86.83,86.84,86.77,86.79,23562.0,66.549,66.5566,66.503,66.5183,23562.0
2016-10-17 09:30:00,86.93,86.96,86.83,86.88,111062.0,66.6256,66.6486,66.549,66.5873,111062.0
2016-10-17 10:00:00,86.88,86.9,86.85,86.86,89518.0,66.5873,66.6026,66.5643,66.572,89518.0
2016-10-17 10:30:00,86.87,86.9,86.83,86.86,30519.0,66.5796,66.6026,66.549,66.572,30519.0
2016-10-17 11:00:00,86.87,86.91,86.86,86.89,33124.0,66.5796,66.6103,66.572,66.595,33124.0
2016-10-17 11:30:00,86.9,86.92,86.87,86.92,16125.0,66.6026,66.618,66.5796,66.618,16125.0
2016-10-17 12:00:00,86.9,86.94,86.9,86.91,38433.0,66.6026,66.6333,66.6026,66.6103,38433.0
2016-10-17 12:30:00,86.9,86.93,86.88,86.92,17922.0,66.6026,66.6256,66.5873,66.618,17922.0
2016-10-17 13:00:00,86.91,87.0,86.9,86.96,39810.0,66.6103,66.6793,66.6026,66.6486,39810.0
2016-10-17 13:30:00,86.95,86.96,86.91,86.94,60678.0,66.641,66.6486,66.6103,66.6333,60678.0
2016-10-17 14:00:00,86.92,86.93,86.9,86.93,26839.0,66.618,66.6256,66.6026,66.6256,26839.0
2016-10-17 14:30:00,86.92,86.97,86.91,86.92,24731.0,66.618,66.6563,66.6103,66.618,24731.0
2016-10-17 15:00:00,86.92,86.96,86.92,86.95,18661.0,66.618,66.6486,66.618,66.641,18661.0
2016-10-17 15:30:00,86.95,86.97,86.93,86.95,61175.0,66.641,66.6563,66.6256,66.641,61175.0
2016-10-18 09:30:00,86.91,86.96,86.85,86.92,99803.0,66.6103,66.6486,66.5643,66.618,99803.0
2016-10-18 10:00:00,86.91,86.95,86.88,86.9,63206.0,66.6103,66.641,66.5873,66.6026,63206.0
2016-10-18 10:30:00,86.9,86.99,86.9,86.99,47913.0,66.6026,66.6716,66.6026,66.6716,47913.0
2016-10-18 11:00:00,86.99,87.03,86.97,87.02,20208.0,66.6716,66.7023,66.6563,66.6946,20208.0
2016-10-18 11:30:00,87.01,87.07,87.0,87.04,45885.0,66.6869,66.7329,66.6793,66.7099,45885.0
2016-10-18 12:00:00,87.04,87.07,86.99,87.02,28125.0,66.7099,66.7329,66.6716,66.6946,28125.0
2016-10-18 12:30:00,87.01,87.05,86.99,87.03,25771.0,66.6869,66.7176,66.6716,66.7023,25771.0
2016-10-18 13:00:00,87.03,87.07,87.01,87.03,61255.0,66.7023,66.7329,66.6869,66.7023,61255.0
2016-10-18 13:30:00,87.06,87.07,87.02,87.03,28098.0,66.7253,66.7329,66.6946,66.7023,28098.0
2016-10-18 14:00:00,87.03,87.09,87.02,87.06,46129.0,66.7023,66.7483,66.6946,66.7253,46129.0
2016-10-18 14:30:00,87.06,87.1,87.01,87.07,60692.0,66.7253,66.7559,66.6869,66.7329,60692.0
2016-10-18 15:00:00,87.06,87.08,87.04,87.05,46968.0,66.7253,66.7406,66.7099,66.7176,46968.0
2016-10-18 15:30:00,87.06,87.09,87.03,87.08,53919.0,66.7253,66.7483,66.7023,66.7406,53919.0
2016-10-19 09:30:00,87.05,87.17,87.0,87.12,101898.0,66.7176,66.8096,66.6793,66.7712,101898.0
2016-10-19 10:00:00,87.13,87.16,87.06,87.11,39217.0,66.7789,66.8019,66.7253,66.7636,39217.0
2016-10-19 10:30:00,87.08,87.13,87.05,87.11,23358.0,66.7406,66.7789,66.7176,66.7636,23358.0
2016-10-19 11:00:00,87.11,87.2,87.1,87.18,66264.0,66.7636,66.8326,66.7559,66.8172,66264.0
2016-10-19 11:30:00,87.15,87.24,87.15,87.16,87305.0,66.7942,66.8632,66.7942,66.8019,87305.0
2016-10-19 12:00:00,87.17,87.22,87.14,87.17,32992.0,66.8096,66.8479,66.7866,66.8096,32992.0
2016-10-19 12:30:00,87.19,87.2,87.14,87.16,33911.0,66.8249,66.8326,66.7866,66.8019,33911.0
2016-10-19 13:00:00,87.16,87.18,87.09,87.14,34025.0,66.8019,66.8172,66.7483,66.7866,34025.0
2016-10-19 13:30:00,87.13,87.18,87.13,87.16,52470.0,66.7789,66.8172,66.7789,66.8019,52470.0
2016-10-19 14:00:00,87.14,87.16,87.05,87.09,35196.0,66.7866,66.8019,66.7176,66.7483,35196.0
2016-10-19 14:30:00,87.09,87.13,87.04,87.11,32657.0,66.7483,66.7789,66.7099,66.7636,32657.0
2016-10-19 15:00:00,87.09,87.17,87.09,87.12,75153.0,66.7483,66.8096,66.7483,66.7712,75153.0
2016-10-19 15:30:00,87.13,87.17,87.09,87.14,28732.0,66.7789,66.8096,66.7483,66.7866,28732.0
2016-10-20 09:30:00,87.22,87.23,87.15,87.17,84869.0,66.8479,66.8556,66.7942,66.8096,84869.0
2016-10-20 10:00:00,87.17,87.17,87.1,87.14,12373.0,66.8096,66.8096,66.7559,66.7866,12373.0
2016-10-20 10:30:00,87.15,87.15,87.12,87.15,11151.0,66.7942,66.7942,66.7712,66.7942,11151.0
2016-10-20 11:00:00,87.14,87.17,87.1,87.14,19536.0,66.7866,66.8096,66.7559,66.7866,19536.0
2016-10-20 11:30:00,87.13,87.18,87.12,87.17,37795.0,66.7789,66.8172,66.7712,66.8096,37795.0
2016-10-20 12:00:00,87.17,87.17,87.05,87.1,21807.0,66.8096,66.8096,66.7176,66.7559,21807.0
2016-10-20 12:30:00,87.12,87.14,87.08,87.12,4903.0,66.7712,66.7866,66.7406,66.7712,4903.0
2016-10-20 13:00:00,87.12,87.14,87.04,87.05,35344.0,66.7712,66.7866,66.7099,66.7176,35344.0
2016-10-20 13:30:00,87.09,87.12,87.05,87.12,16527.0,66.7483,66.7712,66.7176,66.7712,16527.0
2016-10-20 14:00:00,87.13,87.13,87.06,87.11,37988.0,66.7789,66.7789,66.7253,66.7636,37988.0
2016-10-20 14:30:00,87.12,87.13,87.08,87.12,32208.0,66.7712,66.7789,66.7406,66.7712,32208.0
2016-10-20 15:00:00,87.12,87.13,87.08,87.09,70012.0,66.7712,66.7789,66.7406,66.7483,70012.0
2016-10-20 15:30:00,87.09,87.1,87.07,87.1,12570.0,66.7483,66.7559,66.7329,66.7559,12570.0
2016-10-21 09:30:00,87.15,87.2,87.09,87.17,76704.0,66.7942,66.8326,66.7483,66.8096,76704.0
2016-10-21 10:00:00,87.18,87.18,87.1,87.1,21971.0,66.8172,66.8172,66.7559,66.7559,21971.0
2016-10-21 10:30:00,87.06,87.16,87.06,87.16,22545.0,66.7253,66.8019,66.7253,66.8019,22545.0
2016-10-21 11:00:00,87.14,87.16,87.1,87.13,19995.0,66.7866,66.8019,66.7559,66.7789,19995.0
2016-10-21 11:30:00,87.16,87.16,87.1,87.11,17350.0,66.8019,66.8019,66.7559,66.7636,17350.0
2016-10-21 12:00:00,87.06,87.1,87.03,87.07,15103.0,66.7253,66.7559,66.7023,66.7329,15103.0
2016-10-21 12:30:00,87.05,87.09,87.04,87.08,20214.0,66.7176,66.7483,66.7099,66.7406,20214.0
2016-10-21 13:00:00,87.08,87.11,87.05,87.09,23214.0,66.7406,66.7636,66.7176,66.7483,23214.0
2016-10-21 13:30:00,87.11,87.13,87.07,87.07,62835.0,66.7636,66.7789,66.7329,66.7329,62835.0
2016-10-21 14:00:00,87.08,87.14,87.08,87.1,53422.0,66.7406,66.7866,66.7406,66.7559,53422.0
2016-10-21 14:30:00,87.12,87.14,87.08,87.13,17658.0,66.7712,66.7866,66.7406,66.7789,17658.0
2016-10-21 15:00:00,87.1,87.15,87.09,87.15,25048.0,66.7559,66.7942,66.7483,66.7942,25048.0
2016-10-21 15:30:00,87.14,87.17,87.12,87.13,37515.0,66.7866,66.8096,66.7712,66.7789,37515.0
2016-10-24 09:30:00,87.17,87.17,87.1,87.12,21372.0,66.8096,66.8096,66.7559,66.7712,21372.0
2016-10-24 10:00:00,87.12,87.12,87.01,87.01,31753.0,66.7712,66.7712,66.6869,66.6869,31753.0
2016-10-24 10:30:00,87.03,87.06,86.97,86.98,19374.0,66.7023,66.7253,66.6563,66.6639,19374.0
2016-10-24 11:00:00,86.98,87.0,86.94,86.97,27349.0,66.6639,66.6793,66.6333,66.6563,27349.0
2016-10-24 11:30:00,86.96,87.01,86.93,86.99,24921.0,66.6486,66.6869,66.6256,66.6716,24921.0
2016-10-24 12:00:00,86.99,87.01,86.97,87.0,31135.0,66.6716,66.6869,66.6563,66.6793,31135.0
2016-10-24 12:30:00,86.98,87.02,86.98,87.0,72389.0,66.6639,66.6946,66.6639,66.6793,72389.0
2016-10-24 13:00:00,87.0,87.02,86.94,86.98,18429.0,66.6793,66.6946,66.6333,66.6639,18429.0
2016-10-24 13:30:00,86.98,87.02,86.96,86.97,37031.0,66.6639,66.6946,66.6486,66.6563,37031.0
2016-10-24 14:00:00,86.97,87.0,86.94,87.0,19267.0,66.6563,66.6793,66.6333,66.6793,19267.0
2016-10-24 14:30:00,86.98,87.01,86.95,87.0,22560.0,66.6639,66.6869,66.641,66.6793,22560.0
2016-10-24 15:00:00,87.0,87.03,86.98,86.98,42966.0,66.6793,66.7023,66.6639,66.6639,42966.0
2016-10-24 15:30:00,86.98,87.01,86.97,86.97,69735.0,66.6639,66.6869,66.6563,66.6563,69735.0
2016-10-25 09:30:00,86.94,87.01,86.88,86.96,127352.0,66.6333,66.6869,66.5873,66.6486,127352.0
2016-10-25 10:00:00,86.96,87.05,86.94,87.03,37869.0,66.6486,66.7176,66.6333,66.7023,37869.0
2016-10-25 10:30:00,87.01,87.08,87.01,87.05,14955.0,66.6869,66.7406,66.6869,66.7176,14955.0
2016-10-25 11:00:00,87.08,87.1,87.04,87.05,15264.0,66.7406,66.7559,66.7099,66.7176,15264.0
2016-10-25 11:30:00,87.04,87.08,87.0,87.05,10996.0,66.7099,66.7406,66.6793,66.7176,10996.0
2016-10-25 12:00:00,87.05,87.08,86.97,86.98,31397.0,66.7176,66.7406,66.6563,66.6639,31397.0
2016-10-25 12:30:00,87.01,87.03,86.95,86.97,44227.0,66.6869,66.7023,66.641,66.6563,44227.0
2016-10-25 13:00:00,86.97,87.01,86.94,86.96,34183.0,66.6563,66.6869,66.6333,66.6486,34183.0
2016-10-25 13:30:00,86.96,87.0,86.95,86.96,39330.0,66.6486,66.6793,66.641,66.6486,39330.0
2016-10-25 14:00:00,86.96,87.0,86.95,86.99,47277.0,66.6486,66.6793,66.641,66.6716,47277.0
2016-10-25 14:30:00,86.98,87.02,86.96,87.0,37190.0,66.6639,66.6946,66.6486,66.6793,37190.0
2016-10-25 15:00:00,87.0,87.02,86.97,87.01,51367.0,66.6793,66.6946,66.6563,66.6869,51367.0
2016-10-25 15:30:00,87.01,87.03,86.99,87.01,67247.0,66.6869,66.7023,66.6716,66.6869,67247.0
2016-10-26 09:30:00,86.92,86.94,86.84,86.9,111824.0,66.618,66.6333,66.5566,66.6026,111824.0
2016-10-26 10:00:00,86.91,86.91,86.8,86.81,100041.0,66.6103,66.6103,66.526,66.5337,100041.0
2016-10-26 10:30:00,86.8,86.85,86.77,86.83,47396.0,66.526,66.5643,66.503,66.549,47396.0
2016-10-26 11:00:00,86.82,86.87,86.77,86.85,9081.0,66.5413,66.5796,66.503,66.5643,9081.0
2016-10-26 11:30:00,86.84,86.91,86.83,86.85,21838.0,66.5566,66.6103,66.549,66.5643,21838.0
2016-10-26 12:00:00,86.86,86.88,86.82,86.87,37336.0,66.572,66.5873,66.5413,66.5796,37336.0
2016-10-26 12:30:00,86.84,86.88,86.82,86.85,15160.0,66.5566,66.5873,66.5413,66.5643,15160.0
2016-10-26 13:00:00,86.84,86.85,86.78,86.8,48070.0,66.5566,66.5643,66.5107,66.526,48070.0
2016-10-26 13:30:00,86.81,86.85,86.78,86.84,38522.0,66.5337,66.5643,66.5107,66.5566,38522.0
2016-10-26 14:00:00,86.81,86.87,86.81,86.84,48664.0,66.5337,66.5796,66.5337,66.5566,48664.0
2016-10-26 14:30:00,86.84,86.85,86.79,86.8,22034.0,66.5566,66.5643,66.5183,66.526,22034.0
2016-10-26 15:00:00,86.8,86.84,86.79,86.81,65064.0,66.526,66.5566,66.5183,66.5337,65064.0
2016-10-26 15:30:00,86.81,86.85,86.8,86.82,36049.0,66.5337,66.5643,66.526,66.5413,36049.0
2016-10-27 09:30:00,86.65,86.68,86.55,86.59,145144.0,66.411,66.434,66.3344,66.365,145144.0
2016-10-27 10:00:00,86.59,86.59,86.44,86.48,38448.0,66.365,66.365,66.2501,66.2807,38448.0
2016-10-27 10:30:00,86.51,86.53,86.46,86.47,21792.0,66.3037,66.3191,66.2654,66.2731,21792.0
2016-10-27 11:00:00,86.46,86.55,86.44,86.53,35847.0,66.2654,66.3344,66.2501,66.3191,35847.0
2016-10-27 11:30:00,86.53,86.55,86.49,86.54,16940.0,66.3191,66.3344,66.2884,66.3267,16940.0
2016-10-27 12:00:00,86.54,86.58,86.52,86.55,36393.0,66.3267,66.3574,66.3114,66.3344,36393.0
2016-10-27 12:30:00,86.56,86.57,86.52,86.53,21505.0,66.342,66.3497,66.3114,66.3191,21505.0
2016-10-27 13:00:00,86.53,86.56,86.48,86.54,30595.0,66.3191,66.342,66.2807,66.3267,30595.0
2016-10-27 13:30:00,86.54,86.59,86.51,86.59,26707.0,66.3267,66.365,66.3037,66.365,26707.0
2016-10-27 14:00:00,86.59,86.62,86.55,86.58,35435.0,66.365,66.388,66.3344,66.3574,35435.0
2016-10-27 14:30:00,86.58,86.61,86.55,86.56,46612.0,66.3574,66.3804,66.3344,66.342,46612.0
2016-10-27 15:00:00,86.58,86.62,86.55,86.57,30382.0,66.3574,66.388,66.3344,66.3497,30382.0
2016-10-27 15:30:00,86.57,86.63,86.57,86.59,48249.0,66.3497,66.3957,66.3497,66.365,48249.0
2016-10-28 09:30:00,86.49,86.59,86.4,86.52,102892.0,66.2884,66.365,66.2194,66.3114,102892.0
2016-10-28 10:00:00,86.53,86.55,86.5,86.55,7885.0,66.3191,66.3344,66.2961,66.3344,7885.0
2016-10-28 10:30:00,86.55,86.55,86.47,86.49,31087.0,66.3344,66.3344,66.2731,66.2884,31087.0
2016-10-28 11:00:00,86.47,86.53,86.46,86.48,12104.0,66.2731,66.3191,66.2654,66.2807,12104.0
2016-10-28 11:30:00,86.51,86.55,86.48,86.49,23640.0,66.3037,66.3344,66.2807,66.2884,23640.0
2016-10-28 12:00:00,86.49,86.55,86.49,86.53,30013.0,66.2884,66.3344,66.2884,66.3191,30013.0
2016-10-28 12:30:00,86.51,86.56,86.49,86.53,19974.0,66.3037,66.342,66.2884,66.3191,19974.0
2016-10-28 13:00:00,86.52,86.62,86.52,86.56,19955.0,66.3114,66.388,66.3114,66.342,19955.0
2016-10-28 13:30:00,86.56,86.65,86.52,86.57,50261.0,66.342,66.411,66.3114,66.3497,50261.0
2016-10-28 14:00:00,86.58,86.6,86.51,86.53,27563.0,66.3574,66.3727,66.3037,66.3191,27563.0
2016-10-28 14:30:00,86.53,86.58,86.52,86.53,29752.0,66.3191,66.3574,66.3114,66.3191,29752.0
2016-10-28 15:00:00,86.58,86.58,86.53,86.55,72293.0,66.3574,66.3574,66.3191,66.3344,72293.0
2016-10-28 15:30:00,86.55,86.6,86.53,86.55,99714.0,66.3344,66.3727,66.3191,66.3344,99714.0
2016-10-31 09:30:00,86.63,86.68,86.56,86.64,18096.0,66.3957,66.434,66.342,66.4034,18096.0
2016-10-31 10:00:00,86.64,86.66,86.59,86.64,8554.0,66.4034,66.4187,66.365,66.4034,8554.0
2016-10-31 10:30:00,86.63,86.64,86.57,86.63,30248.0,66.3957,66.4034,66.3497,66.3957,30248.0
2016-10-31 11:00:00,86.64,86.65,86.58,86.64,20472.0,66.4034,66.411,66.3574,66.4034,20472.0
2016-10-31 11:30:00,86.63,86.65,86.58,86.62,15415.0,66.3957,66.411,66.3574,66.388,15415.0
2016-10-31 12:00:00,86.63,86.64,86.56,86.56,12629.0,66.3957,66.4034,66.342,66.342,12629.0
2016-10-31 12:30:00,86.58,86.62,86.55,86.59,26078.0,66.3574,66.388,66.3344,66.365,26078.0
2016-10-31 13:00:00,86.59,86.62,86.55,86.58,48484.0,66.365,66.388,66.3344,66.3574,48484.0
2016-10-31 13:30:00,86.6,86.61,86.55,86.57,32059.0,66.3727,66.3804,66.3344,66.3497,32059.0
2016-10-31 14:00:00,86.56,86.64,86.56,86.63,26024.0,66.342,66.4034,66.342,66.3957,26024.0
2016-10-31 14:30:00,86.61,86.65,86.61,86.62,109349.0,66.3804,66.411,66.3804,66.388,109349.0
2016-10-31 15:00:00,86.62,86.63,86.61,86.62,18631.0,66.388,66.3957,66.3804,66.388,18631.0
2016-10-31 15:30:00,86.62,86.66,86.61,86.61,52776.0,66.388,66.4187,66.3804,66.3804,52776.0
2016-11-01 09:30:00,86.31,86.33,86.19,86.24,23992.0,66.2872,66.3026,66.1951,66.2335,23992.0
2016-11-01 10:00:00,86.19,86.29,86.19,86.26,21783.0,66.1951,66.2719,66.1951,66.2488,21783.0
2016-11-01 10:30:00,86.26,86.32,86.24,86.27,66997.0,66.2488,66.2949,66.2335,66.2565,66997.0
2016-11-01 11:00:00,86.25,86.35,86.25,86.27,26669.0,66.2411,66.3179,66.2411,66.2565,26669.0
2016-11-01 11:30:00,86.31,86.31,86.25,86.3,18733.0,66.2872,66.2872,66.2411,66.2795,18733.0
2016-11-01 12:00:00,86.29,86.38,86.19,86.38,87943.0,66.2719,66.341,66.1951,66.341,87943.0
2016-11-01 12:30:00,86.37,86.38,86.29,86.32,32602.0,66.3333,66.341,66.2719,66.2949,32602.0
2016-11-01 13:00:00,86.34,86.36,86.27,86.33,42687.0,66.3103,66.3256,66.2565,66.3026,42687.0
2016-11-01 13:30:00,86.3,86.35,86.28,86.35,42722.0,66.2795,66.3179,66.2642,66.3179,42722.0
2016-11-01 14:00:00,86.34,86.54,86.33,86.47,74002.0,66.3103,66.4639,66.3026,66.4101,74002.0
2016-11-01 14:30:00,86.49,86.51,86.42,86.48,29071.0,66.4255,66.4408,66.3717,66.4178,29071.0
2016-11-01 15:00:00,86.48,86.5,86.4,86.43,80795.0,66.4178,66.4331,66.3563,66.3794,80795.0
2016-11-01 15:30:00,86.44,86.46,86.38,86.38,158413.0,66.3871,66.4024,66.341,66.341,158413.0
2016-11-02 09:30:00,86.59,86.59,86.43,86.53,86685.0,66.5023,66.5023,66.3794,66.4562,86685.0
2016-11-02 10:00:00,86.53,86.57,86.45,86.54,20164.0,66.4562,66.4869,66.3947,66.4639,20164.0
2016-11-02 10:30:00,86.54,86.63,86.51,86.63,16857.0,66.4639,66.533,66.4408,66.533,16857.0
2016-11-02 11:00:00,86.61,86.62,86.52,86.54,25097.0,66.5176,66.5253,66.4485,66.4639,25097.0
2016-11-02 11:30:00,86.55,86.59,86.49,86.57,15767.0,66.4715,66.5023,66.4255,66.4869,15767.0
2016-11-02 12:00:00,86.58,86.64,86.55,86.63,21893.0,66.4946,66.5407,66.4715,66.533,21893.0
2016-11-02 12:30:00,86.63,86.64,86.55,86.58,26654.0,66.533,66.5407,66.4715,66.4946,26654.0
2016-11-02 13:00:00,86.57,86.68,86.55,86.66,29780.0,66.4869,66.5714,66.4715,66.556,29780.0
2016-11-02 13:30:00,86.63,86.68,86.56,86.64,22472.0,66.533,66.5714,66.4792,66.5407,22472.0
2016-11-02 14:00:00,86.67,86.73,86.46,86.64,45871.0,66.5637,66.6098,66.4024,66.5407,45871.0
2016-11-02 14:30:00,86.64,86.67,86.48,86.59,86378.0,66.5407,66.5637,66.4178,66.5023,86378.0
2016-11-02 15:00:00,86.6,86.66,86.56,86.64,81441.0,66.5099,66.556,66.4792,66.5407,81441.0
2016-11-02 15:30:00,86.64,86.66,86.57,86.6,71978.0,66.5407,66.556,66.4869,66.5099,71978.0
2016-11-03 09:30:00,86.53,86.6,86.44,86.51,68766.0,66.4562,66.5099,66.3871,66.4408,68766.0
2016-11-03 10:00:00,86.5,86.53,86.46,86.5,11119.0,66.4331,66.4562,66.4024,66.4331,11119.0
2016-11-03 10:30:00,86.47,86.64,86.47,86.61,12076.0,66.4101,66.5407,66.4101,66.5176,12076.0
2016-11-03 11:00:00,86.6,86.65,86.51,86.51,23925.0,66.5099,66.5483,66.4408,66.4408,23925.0
2016-11-03 11:30:00,86.57,86.61,86.51,86.56,17838.0,66.4869,66.5176,66.4408,66.4792,17838.0
2016-11-03 12:00:00,86.56,86.6,86.48,86.53,73929.0,66.4792,66.5099,66.4178,66.4562,73929.0
2016-11-03 12:30:00,86.58,86.64,86.56,86.59,36706.0,66.4946,66.5407,66.4792,66.5023,36706.0
2016-11-03 13:00:00,86.59,86.62,86.5,86.55,23652.0,66.5023,66.5253,66.4331,66.4715,23652.0
2016-11-03 13:30:00,86.59,86.6,86.52,86.57,30286.0,66.5023,66.5099,66.4485,66.4869,30286.0
2016-11-03 14:00:00,86.53,86.59,86.53,86.59,26173.0,66.4562,66.5023,66.4562,66.5023,26173.0
2016-11-03 14:30:00,86.56,86.6,86.5,86.6,35914.0,66.4792,66.5099,66.4331,66.5099,35914.0
2016-11-03 15:00:00,86.61,86.61,86.53,86.53,24270.0,66.5176,66.5176,66.4562,66.4562,24270.0
2016-11-03 15:30:00,86.55,86.62,86.53,86.57,79918.0,66.4715,66.5253,66.4562,66.4869,79918.0
2016-11-04 09:30:00,86.65,86.79,86.6,86.78,84621.0,66.5483,66.6559,66.5099,66.6482,84621.0
2016-11-04 10:00:00,86.78,86.78,86.63,86.68,15780.0,66.6482,66.6482,66.533,66.5714,15780.0
2016-11-04 10:30:00,86.71,86.74,86.63,86.69,11485.0,66.5944,66.6175,66.533,66.5791,11485.0
2016-11-04 11:00:00,86.66,86.74,86.66,86.71,25814.0,66.556,66.6175,66.556,66.5944,25814.0
2016-11-04 11:30:00,86.72,86.75,86.67,86.7,17772.0,66.6021,66.6251,66.5637,66.5867,17772.0
2016-11-04 12:00:00,86.73,86.75,86.66,86.67,79996.0,66.6098,66.6251,66.556,66.5637,79996.0
2016-11-04 12:30:00,86.73,86.78,86.7,86.78,33279.0,66.6098,66.6482,66.5867,66.6482,33279.0
2016-11-04 13:00:00,86.77,86.78,86.67,86.77,34255.0,66.6405,66.6482,66.5637,66.6405,34255.0
2016-11-04 13:30:00,86.77,86.78,86.69,86.72,32458.0,66.6405,66.6482,66.5791,66.6021,32458.0
2016-11-04 14:00:00,86.72,86.73,86.66,86.67,22433.0,66.6021,66.6098,66.556,66.5637,22433.0
2016-11-04 14:30:00,86.7,86.74,86.67,86.7,82948.0,66.5867,66.6175,66.5637,66.5867,82948.0
2016-11-04 15:00:00,86.7,86.75,86.69,86.74,26243.0,66.5867,66.6251,66.5791,66.6175,26243.0
2016-11-04 15:30:00,86.74,86.76,86.71,86.73,59667.0,66.6175,66.6328,66.5944,66.6098,59667.0
2016-11-07 09:30:00,86.59,86.62,86.53,86.56,87540.0,66.5023,66.5253,66.4562,66.4792,87540.0
2016-11-07 10:00:00,86.58,86.6,86.54,86.57,11727.0,66.4946,66.5099,66.4639,66.4869,11727.0
2016-11-07 10:30:00,86.5,86.59,86.5,86.57,108925.0,66.4331,66.5023,66.4331,66.4869,108925.0
2016-11-07 11:00:00,86.58,86.63,86.54,86.54,23151.0,66.4946,66.533,66.4639,66.4639,23151.0
2016-11-07 11:30:00,86.56,86.58,86.52,86.52,12209.0,66.4792,66.4946,66.4485,66.4485,12209.0
2016-11-07 12:00:00,86.53,86.56,86.5,86.51,29820.0,66.4562,66.4792,66.4331,66.4408,29820.0
2016-11-07 12:30:00,86.52,86.56,86.5,86.55,27506.0,66.4485,66.4792,66.4331,66.4715,27506.0
2016-11-07 13:00:00,86.52,86.58,86.52,86.56,20159.0,66.4485,66.4946,66.4485,66.4792,20159.0
2016-11-07 13:30:00,86.54,86.55,86.52,86.54,34089.0,66.4639,66.4715,66.4485,66.4639,34089.0
2016-11-07 14:00:00,86.52,86.56,86.5,86.52,35646.0,66.4485,66.4792,66.4331,66.4485,35646.0
2016-11-07 14:30:00,86.53,86.56,86.51,86.53,45970.0,66.4562,66.4792,66.4408,66.4562,45970.0
2016-11-07 15:00:00,86.53,86.56,86.51,86.53,48763.0,66.4562,66.4792,66.4408,66.4562,48763.0
2016-11-07 15:30:00,86.52,86.56,86.5,86.53,71751.0,66.4485,66.4792,66.4331,66.4562,71751.0
2016-11-08 09:30:00,86.6,86.62,86.5,86.54,79179.0,66.5099,66.5253,66.4331,66.4639,79179.0
2016-11-08 10:00:00,86.53,86.55,86.51,86.51,136194.0,66.4562,66.4715,66.4408,66.4408,136194.0
2016-11-08 10:30:00,86.52,86.53,86.41,86.44,31000.0,66.4485,66.4562,66.364,66.3871,31000.0
2016-11-08 11:00:00,86.43,86.45,86.3,86.32,33076.0,66.3794,66.3947,66.2795,66.2949,33076.0
2016-11-08 11:30:00,86.33,86.35,86.3,86.33,63751.0,66.3026,66.3179,66.2795,66.3026,63751.0
2016-11-08 12:00:00,86.31,86.36,86.26,86.31,89031.0,66.2872,66.3256,66.2488,66.2872,89031.0
2016-11-08 12:30:00,86.32,86.36,86.3,86.32,29790.0,66.2949,66.3256,66.2795,66.2949,29790.0
2016-11-08 13:00:00,86.32,86.33,86.25,86.25,23970.0,66.2949,66.3026,66.2411,66.2411,23970.0
2016-11-08 13:30:00,86.28,86.31,86.25,86.27,29258.0,66.2642,66.2872,66.2411,66.2565,29258.0
2016-11-08 14:00:00,86.28,86.3,86.26,86.28,31785.0,66.2642,66.2795,66.2488,66.2642,31785.0
2016-11-08 14:30:00,86.27,86.34,86.26,86.32,143455.0,66.2565,66.3103,66.2488,66.2949,143455.0
2016-11-08 15:00:00,86.31,86.32,86.27,86.28,71932.0,66.2872,66.2949,66.2565,66.2642,71932.0
2016-11-08 15:30:00,86.27,86.3,86.25,86.28,60646.0,66.2565,66.2795,66.2411,66.2642,60646.0
2016-11-09 09:30:00,85.95,86.09,85.7,85.85,155893.0,66.0107,66.1182,65.8187,65.9339,155893.0
2016-11-09 10:00:00,85.82,85.86,85.79,85.83,47210.0,65.9109,65.9416,65.8878,65.9186,47210.0
2016-11-09 10:30:00,85.84,85.96,85.8,85.94,51680.0,65.9262,66.0184,65.8955,66.003,51680.0
2016-11-09 11:00:00,85.9,85.94,85.8,85.81,46571.0,65.9723,66.003,65.8955,65.9032,46571.0
2016-11-09 11:30:00,85.83,85.84,85.64,85.68,33148.0,65.9186,65.9262,65.7726,65.8034,33148.0
2016-11-09 12:00:00,85.71,85.71,85.5,85.56,24990.0,65.8264,65.8264,65.6651,65.7112,24990.0
2016-11-09 12:30:00,85.58,85.7,85.53,85.67,25586.0,65.7266,65.8187,65.6882,65.7957,25586.0
2016-11-09 13:00:00,85.67,85.67,85.34,85.44,109515.0,65.7957,65.7957,65.5422,65.619,109515.0
2016-11-09 13:30:00,85.42,85.55,85.36,85.45,77539.0,65.6037,65.7035,65.5576,65.6267,77539.0
2016-11-09 14:00:00,85.44,85.49,85.34,85.45,56610.0,65.619,65.6574,65.5422,65.6267,56610.0
2016-11-09 14:30:00,85.46,85.48,85.26,85.33,86590.0,65.6344,65.6498,65.4808,65.5346,86590.0
2016-11-09 15:00:00,85.37,85.39,85.3,85.36,27503.0,65.5653,65.5806,65.5115,65.5576,27503.0
2016-11-09 15:30:00,85.36,85.38,85.26,85.27,107192.0,65.5576,65.573,65.4808,65.4885,107192.0
2016-11-10 09:30:00,85.19,85.23,85.01,85.04,186088.0,65.427,65.4578,65.2888,65.3118,186088.0
2016-11-10 10:00:00,85.04,85.17,84.98,85.15,112545.0,65.3118,65.4117,65.2658,65.3963,112545.0
2016-11-10 10:30:00,85.12,85.3,85.02,85.15,37538.0,65.3733,65.5115,65.2965,65.3963,37538.0
2016-11-10 11:00:00,85.12,85.2,84.97,85.07,111775.0,65.3733,65.4347,65.2581,65.3349,111775.0
2016-11-10 11:30:00,85.1,85.17,85.03,85.05,34802.0,65.3579,65.4117,65.3042,65.3195,34802.0
2016-11-10 12:00:00,85.04,85.22,85.03,85.17,38463.0,65.3118,65.4501,65.3042,65.4117,38463.0
2016-11-10 12:30:00,85.18,85.21,85.04,85.14,24329.0,65.4194,65.4424,65.3118,65.3886,24329.0
2016-11-10 13:00:00,85.22,85.23,85.01,85.15,49621.0,65.4501,65.4578,65.2888,65.3963,49621.0
2016-11-10 13:30:00,85.15,85.18,85.09,85.13,37198.0,65.3963,65.4194,65.3502,65.381,37198.0
2016-11-10 14:00:00,85.14,85.16,85.06,85.08,100689.0,65.3886,65.404,65.3272,65.3426,100689.0
2016-11-10 14:30:00,85.07,85.12,85.0,85.08,53032.0,65.3349,65.3733,65.2811,65.3426,53032.0
2016-11-10 15:00:00,85.06,85.08,84.97,84.98,86120.0,65.3272,65.3426,65.2581,65.2658,86120.0
2016-11-10 15:30:00,85.0,85.0,84.85,84.95,100397.0,65.2811,65.2811,65.1659,65.2427,100397.0
2016-11-11 09:30:00,84.98,85.06,84.87,85.0,104249.0,65.2658,65.3272,65.1813,65.2811,104249.0
2016-11-11 10:00:00,84.94,84.96,84.87,84.96,14111.0,65.235,65.2504,65.1813,65.2504,14111.0
2016-11-11 10:30:00,84.96,84.99,84.89,84.91,21667.0,65.2504,65.2734,65.1966,65.212,21667.0
2016-11-11 11:00:00,84.92,85.0,84.9,84.94,43096.0,65.2197,65.2811,65.2043,65.235,43096.0
2016-11-11 11:30:00,84.95,84.99,84.86,84.9,57308.0,65.2427,65.2734,65.1736,65.2043,57308.0
2016-11-11 12:00:00,84.9,84.95,84.82,84.88,27459.0,65.2043,65.2427,65.1429,65.189,27459.0
2016-11-11 12:30:00,84.83,84.93,84.83,84.91,37352.0,65.1506,65.2274,65.1506,65.212,37352.0
2016-11-11 13:00:00,84.84,84.92,84.84,84.88,31231.0,65.1582,65.2197,65.1582,65.189,31231.0
2016-11-11 13:30:00,84.87,84.88,84.7,84.8,36274.0,65.1813,65.189,65.0507,65.1275,36274.0
2016-11-11 14:00:00,84.81,84.83,84.7,84.72,18518.0,65.1352,65.1506,65.0507,65.0661,18518.0
2016-11-11 14:30:00,84.75,84.89,84.7,84.8,127769.0,65.0891,65.1966,65.0507,65.1275,127769.0
2016-11-11 15:00:00,84.79,84.89,84.75,84.83,126898.0,65.1198,65.1966,65.0891,65.1506,126898.0
2016-11-11 15:30:00,84.82,84.87,84.71,84.75,42523.0,65.1429,65.1813,65.0584,65.0891,42523.0
2016-11-14 09:30:00,84.49,84.53,84.27,84.27,97046.0,64.8894,64.9201,64.7205,64.7205,97046.0
2016-11-14 10:00:00,84.28,84.33,84.19,84.29,38531.0,64.7281,64.7665,64.659,64.7358,38531.0
2016-11-14 10:30:00,84.31,84.33,84.26,84.31,37353.0,64.7512,64.7665,64.7128,64.7512,37353.0
2016-11-14 11:00:00,84.32,84.41,84.3,84.38,59451.0,64.7589,64.828,64.7435,64.8049,59451.0
2016-11-14 11:30:00,84.36,84.41,84.23,84.41,67749.0,64.7896,64.828,64.6897,64.828,67749.0
2016-11-14 12:00:00,84.42,84.49,84.35,84.44,36492.0,64.8357,64.8894,64.7819,64.851,36492.0
2016-11-14 12:30:00,84.49,84.49,84.39,84.45,40020.0,64.8894,64.8894,64.8126,64.8587,40020.0
2016-11-14 13:00:00,84.45,84.45,84.4,84.42,15762.0,64.8587,64.8587,64.8203,64.8357,15762.0
2016-11-14 13:30:00,84.41,84.43,84.4,84.42,39691.0,64.828,64.8433,64.8203,64.8357,39691.0
2016-11-14 14:00:00,84.42,84.43,84.34,84.39,42215.0,64.8357,64.8433,64.7742,64.8126,42215.0
2016-11-14 14:30:00,84.39,84.4,84.32,84.4,23590.0,64.8126,64.8203,64.7589,64.8203,23590.0
2016-11-14 15:00:00,84.38,84.41,84.35,84.38,78408.0,64.8049,64.828,64.7819,64.8049,78408.0
2016-11-14 15:30:00,84.38,84.43,84.24,84.33,46824.0,64.8049,64.8433,64.6974,64.7665,46824.0
2016-11-15 09:30:00,84.4,84.5,84.31,84.5,79581.0,64.8203,64.8971,64.7512,64.8971,79581.0
2016-11-15 10:00:00,84.52,84.54,84.4,84.48,77257.0,64.9125,64.9278,64.8203,64.8817,77257.0
2016-11-15 10:30:00,84.48,84.54,84.43,84.46,22120.0,64.8817,64.9278,64.8433,64.8664,22120.0
2016-11-15 11:00:00,84.47,84.49,84.36,84.42,30032.0,64.8741,64.8894,64.7896,64.8357,30032.0
2016-11-15 11:30:00,84.42,84.5,84.4,84.41,80962.0,64.8357,64.8971,64.8203,64.828,80962.0
2016-11-15 12:00:00,84.42,84.44,84.4,84.42,17675.0,64.8357,64.851,64.8203,64.8357,17675.0
2016-11-15 12:30:00,84.44,84.44,84.4,84.43,58644.0,64.851,64.851,64.8203,64.8433,58644.0
2016-11-15 13:00:00,84.43,84.45,84.39,84.42,233346.0,64.8433,64.8587,64.8126,64.8357,233346.0
2016-11-15 13:30:00,84.44,84.44,84.4,84.4,38252.0,64.851,64.851,64.8203,64.8203,38252.0
2016-11-15 14:00:00,84.41,84.46,84.23,84.42,76008.0,64.828,64.8664,64.6897,64.8357,76008.0
2016-11-15 14:30:00,84.42,84.46,84.35,84.38,190523.0,64.8357,64.8664,64.7819,64.8049,190523.0
2016-11-15 15:00:00,84.39,84.42,84.33,84.38,62657.0,64.8126,64.8357,64.7665,64.8049,62657.0
2016-11-15 15:30:00,84.37,84.43,84.35,84.36,45528.0,64.7973,64.8433,64.7819,64.7896,45528.0
2016-11-16 09:30:00,84.42,84.45,84.28,84.34,124784.0,64.8357,64.8587,64.7281,64.7742,124784.0
2016-11-16 10:00:00,84.35,84.4,84.31,84.4,13154.0,64.7819,64.8203,64.7512,64.8203,13154.0
2016-11-16 10:30:00,84.36,84.37,84.24,84.3,21691.0,64.7896,64.7973,64.6974,64.7435,21691.0
2016-11-16 11:00:00,84.27,84.42,84.27,84.35,31131.0,64.7205,64.8357,64.7205,64.7819,31131.0
2016-11-16 11:30:00,84.33,84.52,84.33,84.51,33148.0,64.7665,64.9125,64.7665,64.9048,33148.0
2016-11-16 12:00:00,84.44,84.5,84.36,84.42,43674.0,64.851,64.8971,64.7896,64.8357,43674.0
2016-11-16 12:30:00,84.4,84.44,84.33,84.37,30365.0,64.8203,64.851,64.7665,64.7973,30365.0
2016-11-16 13:00:00,84.37,84.44,84.33,84.38,53453.0,64.7973,64.851,64.7665,64.8049,53453.0
2016-11-16 13:30:00,84.39,84.4,84.34,84.36,51374.0,64.8126,64.8203,64.7742,64.7896,51374.0
2016-11-16 14:00:00,84.36,84.38,84.32,84.35,80216.0,64.7896,64.8049,64.7589,64.7819,80216.0
2016-11-16 14:30:00,84.34,84.39,84.33,84.35,63582.0,64.7742,64.8126,64.7665,64.7819,63582.0
2016-11-16 15:00:00,84.38,84.39,84.34,84.35,73312.0,64.8049,64.8126,64.7742,64.7819,73312.0
2016-11-16 15:30:00,84.36,84.46,84.35,84.42,88003.0,64.7896,64.8664,64.7819,64.8357,88003.0
2016-11-17 09:30:00,84.37,84.4,84.27,84.31,94634.0,64.7973,64.8203,64.7205,64.7512,94634.0
2016-11-17 10:00:00,84.29,84.35,84.25,84.26,22072.0,64.7358,64.7819,64.7051,64.7128,22072.0
2016-11-17 10:30:00,84.28,84.31,84.25,84.28,32814.0,64.7281,64.7512,64.7051,64.7281,32814.0
2016-11-17 11:00:00,84.33,84.36,84.3,84.3,17166.0,64.7665,64.7896,64.7435,64.7435,17166.0
2016-11-17 11:30:00,84.34,84.36,84.22,84.25,60174.0,64.7742,64.7896,64.6821,64.7051,60174.0
2016-11-17 12:00:00,84.25,84.35,84.25,84.26,221944.0,64.7051,64.7819,64.7051,64.7128,221944.0
2016-11-17 12:30:00,84.24,84.29,84.2,84.22,21590.0,64.6974,64.7358,64.6667,64.6821,21590.0
2016-11-17 13:00:00,84.22,84.23,84.15,84.19,18532.0,64.6821,64.6897,64.6283,64.659,18532.0
2016-11-17 13:30:00,84.19,84.22,84.15,84.2,36571.0,64.659,64.6821,64.6283,64.6667,36571.0
2016-11-17 14:00:00,84.2,84.21,84.17,84.18,25851.0,64.6667,64.6744,64.6437,64.6513,25851.0
2016-11-17 14:30:00,84.19,84.2,84.11,84.13,71174.0,64.659,64.6667,64.5976,64.6129,71174.0
2016-11-17 15:00:00,84.17,84.21,84.05,84.08,91357.0,64.6437,64.6744,64.5515,64.5745,91357.0
2016-11-17 15:30:00,84.09,84.14,84.06,84.13,30491.0,64.5822,64.6206,64.5592,64.6129,30491.0
2016-11-18 09:30:00,84.13,84.17,84.06,84.11,126217.0,64.6129,64.6437,64.5592,64.5976,126217.0
2016-11-18 10:00:00,84.12,84.14,84.08,84.11,20192.0,64.6053,64.6206,64.5745,64.5976,20192.0
2016-11-18 10:30:00,84.12,84.12,83.89,83.89,26112.0,64.6053,64.6053,64.4286,64.4286,26112.0
2016-11-18 11:00:00,83.89,83.9,83.71,83.79,30468.0,64.4286,64.4363,64.2904,64.3518,30468.0
2016-11-18 11:30:00,83.78,83.88,83.77,83.86,85406.0,64.3441,64.4209,64.3365,64.4056,85406.0
2016-11-18 12:00:00,83.85,83.9,83.84,83.86,27457.0,64.3979,64.4363,64.3902,64.4056,27457.0
2016-11-18 12:30:00,83.86,83.88,83.73,83.76,21219.0,64.4056,64.4209,64.3057,64.3288,21219.0
2016-11-18 13:00:00,83.75,83.83,83.73,83.81,9155.0,64.3211,64.3825,64.3057,64.3672,9155.0
2016-11-18 13:30:00,83.82,83.82,83.75,83.8,53617.0,64.3749,64.3749,64.3211,64.3595,53617.0
2016-11-18 14:00:00,83.77,83.84,83.73,83.83,39457.0,64.3365,64.3902,64.3057,64.3825,39457.0
2016-11-18 14:30:00,83.82,83.84,83.73,83.81,48625.0,64.3749,64.3902,64.3057,64.3672,48625.0
2016-11-18 15:00:00,83.79,83.82,83.75,83.78,132302.0,64.3518,64.3749,64.3211,64.3441,132302.0
2016-11-18 15:30:00,83.79,83.8,83.71,83.75,87099.0,64.3518,64.3595,64.2904,64.3211,87099.0
2016-11-21 09:30:00,83.89,83.9,83.77,83.77,91166.0,64.4286,64.4363,64.3365,64.3365,91166.0
2016-11-21 10:00:00,83.81,83.87,83.8,83.86,9580.0,64.3672,64.4133,64.3595,64.4056,9580.0
2016-11-21 10:30:00,83.84,83.87,83.81,83.83,29231.0,64.3902,64.4133,64.3672,64.3825,29231.0
2016-11-21 11:00:00,83.81,83.84,83.76,83.77,46047.0,64.3672,64.3902,64.3288,64.3365,46047.0
2016-11-21 11:30:00,83.8,83.81,83.71,83.79,39177.0,64.3595,64.3672,64.2904,64.3518,39177.0
2016-11-21 12:00:00,83.78,83.86,83.76,83.81,35013.0,64.3441,64.4056,64.3288,64.3672,35013.0
2016-11-21 12:30:00,83.81,83.84,83.77,83.81,25935.0,64.3672,64.3902,64.3365,64.3672,25935.0
2016-11-21 13:00:00,83.8,83.8,83.71,83.75,41912.0,64.3595,64.3595,64.2904,64.3211,41912.0
2016-11-21 13:30:00,83.72,83.75,83.69,83.72,35120.0,64.2981,64.3211,64.275,64.2981,35120.0
2016-11-21 14:00:00,83.71,83.76,83.68,83.69,59214.0,64.2904,64.3288,64.2673,64.275,59214.0
2016-11-21 14:30:00,83.68,83.8,83.67,83.71,110563.0,64.2673,64.3595,64.2597,64.2904,110563.0
2016-11-21 15:00:00,83.71,83.78,83.7,83.75,123227.0,64.2904,64.3441,64.2827,64.3211,123227.0
2016-11-21 15:30:00,83.75,83.79,83.72,83.79,55918.0,64.3211,64.3518,64.2981,64.3518,55918.0
2016-11-22 09:30:00,83.96,83.96,83.83,83.85,113608.0,64.4824,64.4824,64.3825,64.3979,113608.0
2016-11-22 10:00:00,83.85,83.86,83.8,83.81,22802.0,64.3979,64.4056,64.3595,64.3672,22802.0
2016-11-22 10:30:00,83.84,83.85,83.8,83.81,190605.0,64.3902,64.3979,64.3595,64.3672,190605.0
2016-11-22 11:00:00,83.84,83.89,83.83,83.89,74996.0,64.3902,64.4286,64.3825,64.4286,74996.0
2016-11-22 11:30:00,83.87,83.97,83.87,83.92,49589.0,64.4133,64.4901,64.4133,64.4517,49589.0
2016-11-22 12:00:00,83.93,83.99,83.92,83.92,50416.0,64.4593,64.5054,64.4517,64.4517,50416.0
2016-11-22 12:30:00,83.92,83.96,83.9,83.91,25219.0,64.4517,64.4824,64.4363,64.444,25219.0
2016-11-22 13:00:00,83.92,83.98,83.85,83.87,38367.0,64.4517,64.4977,64.3979,64.4133,38367.0
2016-11-22 13:30:00,83.87,83.91,83.83,83.9,62217.0,64.4133,64.444,64.3825,64.4363,62217.0
2016-11-22 14:00:00,83.9,83.92,83.84,83.84,45495.0,64.4363,64.4517,64.3902,64.3902,45495.0
2016-11-22 14:30:00,83.84,83.9,83.81,83.81,76701.0,64.3902,64.4363,64.3672,64.3672,76701.0
2016-11-22 15:00:00,83.82,83.88,83.8,83.84,75626.0,64.3749,64.4209,64.3595,64.3902,75626.0
2016-11-22 15:30:00,83.84,83.9,83.82,83.88,87627.0,64.3902,64.4363,64.3749,64.4209,87627.0
2016-11-23 09:30:00,83.51,83.62,83.48,83.6,86610.0,64.1368,64.2213,64.1137,64.2059,86610.0
2016-11-23 10:00:00,83.54,83.6,83.45,83.46,35342.0,64.1598,64.2059,64.0907,64.0984,35342.0
2016-11-23 10:30:00,83.46,83.5,83.4,83.44,70386.0,64.0984,64.1291,64.0523,64.083,70386.0
2016-11-23 11:00:00,83.44,83.46,83.35,83.38,69528.0,64.083,64.0984,64.0139,64.0369,69528.0
2016-11-23 11:30:00,83.39,83.54,83.35,83.53,90482.0,64.0446,64.1598,64.0139,64.1521,90482.0
2016-11-23 12:00:00,83.54,83.58,83.48,83.51,56835.0,64.1598,64.1905,64.1137,64.1368,56835.0
2016-11-23 12:30:00,83.52,83.66,83.5,83.61,73360.0,64.1445,64.252,64.1291,64.2136,73360.0
2016-11-23 13:00:00,83.6,83.67,83.54,83.67,31429.0,64.2059,64.2597,64.1598,64.2597,31429.0
2016-11-23 13:30:00,83.66,83.69,83.58,83.61,91113.0,64.252,64.275,64.1905,64.2136,91113.0
2016-11-23 14:00:00,83.61,83.74,83.51,83.66,36366.0,64.2136,64.3134,64.1368,64.252,36366.0
2016-11-23 14:30:00,83.67,83.7,83.54,83.62,35692.0,64.2597,64.2827,64.1598,64.2213,35692.0
2016-11-23 15:00:00,83.6,83.69,83.57,83.68,43877.0,64.2059,64.275,64.1829,64.2673,43877.0
2016-11-23 15:30:00,83.58,83.66,83.57,83.62,63435.0,64.1905,64.252,64.1829,64.2213,63435.0
2016-11-25 09:30:00,83.69,83.74,83.62,83.68,79121.0,64.275,64.3134,64.2213,64.2673,79121.0
2016-11-25 10:00:00,83.65,83.68,83.51,83.58,47773.0,64.2443,64.2673,64.1368,64.1905,47773.0
2016-11-25 10:30:00,83.57,83.65,83.56,83.59,33551.0,64.1829,64.2443,64.1752,64.1982,33551.0
2016-11-25 11:00:00,83.58,83.63,83.5,83.58,146004.0,64.1905,64.2289,64.1291,64.1905,146004.0
2016-11-25 11:30:00,83.59,83.61,83.51,83.55,63017.0,64.1982,64.2136,64.1368,64.1675,63017.0
2016-11-25 12:00:00,83.55,83.61,83.49,83.59,175750.0,64.1675,64.2136,64.1214,64.1982,175750.0
2016-11-25 12:30:00,83.59,83.64,83.53,83.61,73890.0,64.1982,64.2366,64.1521,64.2136,73890.0
2016-11-28 09:30:00,83.75,83.83,83.65,83.81,72262.0,64.3211,64.3825,64.2443,64.3672,72262.0
2016-11-28 10:00:00,83.8,83.84,83.72,83.81,30310.0,64.3595,64.3902,64.2981,64.3672,30310.0
2016-11-28 10:30:00,83.82,83.9,83.79,83.87,11817.0,64.3749,64.4363,64.3518,64.4133,11817.0
2016-11-28 11:00:00,83.88,83.95,83.86,83.88,41005.0,64.4209,64.4747,64.4056,64.4209,41005.0
2016-11-28 11:30:00,83.87,83.93,83.84,83.84,62276.0,64.4133,64.4593,64.3902,64.3902,62276.0
2016-11-28 12:00:00,83.83,83.87,83.79,83.81,38742.0,64.3825,64.4133,64.3518,64.3672,38742.0
2016-11-28 12:30:00,83.8,83.84,83.78,83.79,25497.0,64.3595,64.3902,64.3441,64.3518,25497.0
2016-11-28 13:00:00,83.8,83.86,83.79,83.82,48918.0,64.3595,64.4056,64.3518,64.3749,48918.0
2016-11-28 13:30:00,83.82,83.86,83.81,83.85,49800.0,64.3749,64.4056,64.3672,64.3979,49800.0
2016-11-28 14:00:00,83.84,83.9,83.83,83.88,53780.0,64.3902,64.4363,64.3825,64.4209,53780.0
2016-11-28 14:30:00,83.88,83.94,83.83,83.88,44352.0,64.4209,64.467,64.3825,64.4209,44352.0
2016-11-28 15:00:00,83.88,83.92,83.85,83.87,44011.0,64.4209,64.4517,64.3979,64.4133,44011.0
2016-11-28 15:30:00,83.87,83.95,83.85,83.9,48350.0,64.4133,64.4747,64.3979,64.4363,48350.0
2016-11-29 09:30:00,83.77,83.86,83.71,83.76,48599.0,64.3365,64.4056,64.2904,64.3288,48599.0
2016-11-29 10:00:00,83.71,83.78,83.71,83.75,72751.0,64.2904,64.3441,64.2904,64.3211,72751.0
2016-11-29 10:30:00,83.74,83.75,83.67,83.68,142250.0,64.3134,64.3211,64.2597,64.2673,142250.0
2016-11-29 11:00:00,83.7,83.75,83.67,83.73,28072.0,64.2827,64.3211,64.2597,64.3057,28072.0
2016-11-29 11:30:00,83.73,83.85,83.68,83.79,85515.0,64.3057,64.3979,64.2673,64.3518,85515.0
2016-11-29 12:00:00,83.79,83.87,83.76,83.87,97121.0,64.3518,64.4133,64.3288,64.4133,97121.0
2016-11-29 12:30:00,83.88,83.89,83.82,83.87,42962.0,64.4209,64.4286,64.3749,64.4133,42962.0
2016-11-29 13:00:00,83.87,83.92,83.85,83.88,51656.0,64.4133,64.4517,64.3979,64.4209,51656.0
2016-11-29 13:30:00,83.88,83.92,83.85,83.9,35102.0,64.4209,64.4517,64.3979,64.4363,35102.0
2016-11-29 14:00:00,83.89,83.92,83.85,83.89,174601.0,64.4286,64.4517,64.3979,64.4286,174601.0
2016-11-29 14:30:00,83.89,83.93,83.87,83.93,67102.0,64.4286,64.4593,64.4133,64.4593,67102.0
2016-11-29 15:00:00,83.92,83.94,83.87,83.93,101650.0,64.4517,64.467,64.4133,64.4593,101650.0
2016-11-29 15:30:00,83.93,83.98,83.89,83.95,40321.0,64.4593,64.4977,64.4286,64.4747,40321.0
2016-11-30 09:30:00,83.63,83.68,83.53,83.56,46576.0,64.2289,64.2673,64.1521,64.1752,46576.0
2016-11-30 10:00:00,83.57,83.63,83.55,83.58,80465.0,64.1829,64.2289,64.1675,64.1905,80465.0
2016-11-30 10:30:00,83.59,83.7,83.58,83.65,43060.0,64.1982,64.2827,64.1905,64.2443,43060.0
2016-11-30 11:00:00,83.65,83.66,83.5,83.56,50036.0,64.2443,64.252,64.1291,64.1752,50036.0
2016-11-30 11:30:00,83.55,83.6,83.53,83.56,29004.0,64.1675,64.2059,64.1521,64.1752,29004.0
2016-11-30 12:00:00,83.56,83.59,83.54,83.57,38092.0,64.1752,64.1982,64.1598,64.1829,38092.0
2016-11-30 12:30:00,83.59,83.67,83.57,83.64,15293.0,64.1982,64.2597,64.1829,64.2366,15293.0
2016-11-30 13:00:00,83.66,83.68,83.59,83.64,19544.0,64.252,64.2673,64.1982,64.2366,19544.0
2016-11-30 13:30:00,83.64,83.69,83.62,83.65,29027.0,64.2366,64.275,64.2213,64.2443,29027.0
2016-11-30 14:00:00,83.64,83.72,83.62,83.65,73101.0,64.2366,64.2981,64.2213,64.2443,73101.0
2016-11-30 14:30:00,83.67,83.77,83.62,83.67,96974.0,64.2597,64.3365,64.2213,64.2597,96974.0
2016-11-30 15:00:00,83.67,83.76,83.65,83.67,89437.0,64.2597,64.3288,64.2443,64.2597,89437.0
2016-11-30 15:30:00,83.67,83.7,83.57,83.58,65320.0,64.2597,64.2827,64.1829,64.1905,65320.0
2016-12-01 09:30:00,83.18,83.21,83.04,83.04,96305.0,64.0185,64.0416,63.9108,63.9108,96305.0
2016-12-01 10:00:00,83.07,83.2,83.06,83.08,91422.0,63.9339,64.0339,63.9262,63.9416,91422.0
2016-12-01 10:30:00,83.08,83.17,83.07,83.16,39028.0,63.9416,64.0108,63.9339,64.0031,39028.0
2016-12-01 11:00:00,83.17,83.19,83.05,83.06,25769.0,64.0108,64.0262,63.9185,63.9262,25769.0
2016-12-01 11:30:00,83.06,83.12,83.0,83.04,68574.0,63.9262,63.9723,63.88,63.9108,68574.0
2016-12-01 12:00:00,83.04,83.13,82.95,82.95,59197.0,63.9108,63.98,63.8415,63.8415,59197.0
2016-12-01 12:30:00,82.96,83.03,82.87,83.03,52535.0,63.8492,63.9031,63.7799,63.9031,52535.0
2016-12-01 13:00:00,83.04,83.09,83.01,83.06,71026.0,63.9108,63.9493,63.8877,63.9262,71026.0
2016-12-01 13:30:00,83.05,83.14,83.04,83.13,27980.0,63.9185,63.9877,63.9108,63.98,27980.0
2016-12-01 14:00:00,83.12,83.18,83.08,83.17,134147.0,63.9723,64.0185,63.9416,64.0108,134147.0
2016-12-01 14:30:00,83.17,83.19,83.02,83.13,137262.0,64.0108,64.0262,63.8954,63.98,137262.0
2016-12-01 15:00:00,83.12,83.17,83.09,83.12,92333.0,63.9723,64.0108,63.9493,63.9723,92333.0
2016-12-01 15:30:00,83.12,83.24,83.05,83.12,156600.0,63.9723,64.0647,63.9185,63.9723,156600.0
2016-12-02 09:30:00,83.34,83.48,83.29,83.4,121761.0,64.1417,64.2494,64.1032,64.1878,121761.0
2016-12-02 10:00:00,83.42,83.52,83.42,83.46,13648.0,64.2032,64.2802,64.2032,64.234,13648.0
2016-12-02 10:30:00,83.42,83.5,83.42,83.46,9139.0,64.2032,64.2648,64.2032,64.234,9139.0
2016-12-02 11:00:00,83.45,83.55,83.44,83.46,40080.0,64.2263,64.3033,64.2186,64.234,40080.0
2016-12-02 11:30:00,83.47,83.49,83.44,83.47,30685.0,64.2417,64.2571,64.2186,64.2417,30685.0
2016-12-02 12:00:00,83.48,83.53,83.47,83.53,24204.0,64.2494,64.2879,64.2417,64.2879,24204.0
2016-12-02 12:30:00,83.52,83.58,83.5,83.55,32411.0,64.2802,64.3264,64.2648,64.3033,32411.0
2016-12-02 13:00:00,83.55,83.58,83.46,83.53,55523.0,64.3033,64.3264,64.234,64.2879,55523.0
2016-12-02 13:30:00,83.55,83.57,83.5,83.53,24258.0,64.3033,64.3187,64.2648,64.2879,24258.0
2016-12-02 14:00:00,83.53,83.55,83.44,83.49,55582.0,64.2879,64.3033,64.2186,64.2571,55582.0
2016-12-02 14:30:00,83.53,83.56,83.42,83.49,102627.0,64.2879,64.311,64.2032,64.2571,102627.0
2016-12-02 15:00:00,83.49,83.5,83.42,83.44,115045.0,64.2571,64.2648,64.2032,64.2186,115045.0
2016-12-02 15:30:00,83.44,83.47,83.34,83.44,136695.0,64.2186,64.2417,64.1417,64.2186,136695.0
2016-12-05 09:30:00,83.31,83.35,83.19,83.25,88895.0,64.1186,64.1494,64.0262,64.0724,88895.0
2016-12-05 10:00:00,83.25,83.25,83.16,83.22,70428.0,64.0724,64.0724,64.0031,64.0493,70428.0
2016-12-05 10:30:00,83.24,83.33,83.22,83.31,40214.0,64.0647,64.134,64.0493,64.1186,40214.0
2016-12-05 11:00:00,83.31,83.46,83.31,83.38,24574.0,64.1186,64.234,64.1186,64.1725,24574.0
2016-12-05 11:30:00,83.42,83.46,83.36,83.41,33793.0,64.2032,64.234,64.1571,64.1955,33793.0
2016-12-05 12:00:00,83.41,83.44,83.37,83.44,20037.0,64.1955,64.2186,64.1648,64.2186,20037.0
2016-12-05 12:30:00,83.43,83.56,83.42,83.55,30858.0,64.2109,64.311,64.2032,64.3033,30858.0
2016-12-05 13:00:00,83.54,83.6,83.49,83.5,50867.0,64.2956,64.3418,64.2571,64.2648,50867.0
2016-12-05 13:30:00,83.5,83.53,83.45,83.52,43947.0,64.2648,64.2879,64.2263,64.2802,43947.0
2016-12-05 14:00:00,83.5,83.55,83.41,83.5,78405.0,64.2648,64.3033,64.1955,64.2648,78405.0
2016-12-05 14:30:00,83.48,83.53,83.44,83.5,52450.0,64.2494,64.2879,64.2186,64.2648,52450.0
2016-12-05 15:00:00,83.47,83.5,83.42,83.43,65556.0,64.2417,64.2648,64.2032,64.2109,65556.0
2016-12-05 15:30:00,83.43,83.51,83.41,83.44,71155.0,64.2109,64.2725,64.1955,64.2186,71155.0
2016-12-06 09:30:00,83.57,83.61,83.5,83.54,74944.0,64.3187,64.3495,64.2648,64.2956,74944.0
2016-12-06 10:00:00,83.52,83.58,83.45,83.57,54738.0,64.2802,64.3264,64.2263,64.3187,54738.0
2016-12-06 10:30:00,83.58,83.59,83.5,83.55,37920.0,64.3264,64.3341,64.2648,64.3033,37920.0
2016-12-06 11:00:00,83.54,83.56,83.49,83.53,46055.0,64.2956,64.311,64.2571,64.2879,46055.0
2016-12-06 11:30:00,83.53,83.57,83.49,83.49,32145.0,64.2879,64.3187,64.2571,64.2571,32145.0
2016-12-06 12:00:00,83.49,83.5,83.43,83.45,63066.0,64.2571,64.2648,64.2109,64.2263,63066.0
2016-12-06 12:30:00,83.45,83.53,83.44,83.53,83596.0,64.2263,64.2879,64.2186,64.2879,83596.0
2016-12-06 13:00:00,83.52,83.53,83.46,83.51,115882.0,64.2802,64.2879,64.234,64.2725,115882.0
2016-12-06 13:30:00,83.5,83.52,83.43,83.48,78032.0,64.2648,64.2802,64.2109,64.2494,78032.0
2016-12-06 14:00:00,83.48,83.51,83.41,83.49,57087.0,64.2494,64.2725,64.1955,64.2571,57087.0
2016-12-06 14:30:00,83.48,83.55,83.47,83.49,73907.0,64.2494,64.3033,64.2417,64.2571,73907.0
2016-12-06 15:00:00,83.5,83.56,83.49,83.5,177688.0,64.2648,64.311,64.2571,64.2648,177688.0
2016-12-06 15:30:00,83.51,83.57,83.49,83.52,125748.0,64.2725,64.3187,64.2571,64.2802,125748.0
2016-12-07 09:30:00,83.68,83.71,83.59,83.69,78083.0,64.4033,64.4264,64.3341,64.411,78083.0
2016-12-07 10:00:00,83.7,83.77,83.68,83.73,32583.0,64.4187,64.4726,64.4033,64.4418,32583.0
2016-12-07 10:30:00,83.72,83.77,83.68,83.7,38497.0,64.4341,64.4726,64.4033,64.4187,38497.0
2016-12-07 11:00:00,83.73,83.74,83.66,83.67,18806.0,64.4418,64.4495,64.388,64.3956,18806.0
2016-12-07 11:30:00,83.68,83.8,83.65,83.77,24369.0,64.4033,64.4957,64.3803,64.4726,24369.0
2016-12-07 12:00:00,83.75,83.79,83.7,83.78,77220.0,64.4572,64.488,64.4187,64.4803,77220.0
2016-12-07 12:30:00,83.75,83.78,83.69,83.72,19424.0,64.4572,64.4803,64.411,64.4341,19424.0
2016-12-07 13:00:00,83.71,83.8,83.71,83.77,13765.0,64.4264,64.4957,64.4264,64.4726,13765.0
2016-12-07 13:30:00,83.77,83.8,83.73,83.78,27085.0,64.4726,64.4957,64.4418,64.4803,27085.0
2016-12-07 14:00:00,83.78,83.8,83.75,83.79,114245.0,64.4803,64.4957,64.4572,64.488,114245.0
2016-12-07 14:30:00,83.79,83.8,83.73,83.78,51587.0,64.488,64.4957,64.4418,64.4803,51587.0
2016-12-07 15:00:00,83.77,83.85,83.75,83.82,143720.0,64.4726,64.5342,64.4572,64.5111,143720.0
2016-12-07 15:30:00,83.84,83.84,83.8,83.82,136775.0,64.5265,64.5265,64.4957,64.5111,136775.0
2016-12-08 09:30:00,83.64,83.68,83.47,83.56,79651.0,64.3726,64.4033,64.2417,64.311,79651.0
2016-12-08 10:00:00,83.56,83.6,83.49,83.54,35122.0,64.311,64.3418,64.2571,64.2956,35122.0
2016-12-08 10:30:00,83.53,83.62,83.51,83.59,97022.0,64.2879,64.3572,64.2725,64.3341,97022.0
2016-12-08 11:00:00,83.57,83.63,83.52,83.6,41647.0,64.3187,64.3649,64.2802,64.3418,41647.0
2016-12-08 11:30:00,83.61,83.62,83.53,83.56,96325.0,64.3495,64.3572,64.2879,64.311,96325.0
2016-12-08 12:00:00,83.57,83.61,83.52,83.58,30854.0,64.3187,64.3495,64.2802,64.3264,30854.0
2016-12-08 12:30:00,83.57,83.63,83.55,83.61,32079.0,64.3187,64.3649,64.3033,64.3495,32079.0
2016-12-08 13:00:00,83.61,83.67,83.59,83.63,45698.0,64.3495,64.3956,64.3341,64.3649,45698.0
2016-12-08 13:30:00,83.63,83.67,83.57,83.64,29172.0,64.3649,64.3956,64.3187,64.3726,29172.0
2016-12-08 14:00:00,83.6,83.63,83.59,83.62,21599.0,64.3418,64.3649,64.3341,64.3572,21599.0
2016-12-08 14:30:00,83.61,83.7,83.61,83.65,65513.0,64.3495,64.4187,64.3495,64.3803,65513.0
2016-12-08 15:00:00,83.62,83.66,83.55,83.57,66756.0,64.3572,64.388,64.3033,64.3187,66756.0
2016-12-08 15:30:00,83.59,83.59,83.51,83.54,126161.0,64.3341,64.3341,64.2725,64.2956,126161.0
2016-12-09 09:30:00,83.52,83.68,83.5,83.56,53002.0,64.2802,64.4033,64.2648,64.311,53002.0
2016-12-09 10:00:00,83.54,83.56,83.44,83.52,36849.0,64.2956,64.311,64.2186,64.2802,36849.0
2016-12-09 10:30:00,83.51,83.52,83.45,83.49,82920.0,64.2725,64.2802,64.2263,64.2571,82920.0
2016-12-09 11:00:00,83.49,83.51,83.41,83.42,97671.0,64.2571,64.2725,64.1955,64.2032,97671.0
2016-12-09 11:30:00,83.43,83.43,83.31,83.32,28690.0,64.2109,64.2109,64.1186,64.1263,28690.0
2016-12-09 12:00:00,83.3,83.3,83.21,83.22,56270.0,64.1109,64.1109,64.0416,64.0493,56270.0
2016-12-09 12:30:00,83.22,83.31,83.21,83.29,55978.0,64.0493,64.1186,64.0416,64.1032,55978.0
2016-12-09 13:00:00,83.31,83.36,83.28,83.3,23797.0,64.1186,64.1571,64.0955,64.1109,23797.0
2016-12-09 13:30:00,83.31,83.34,83.27,83.3,57687.0,64.1186,64.1417,64.0878,64.1109,57687.0
2016-12-09 14:00:00,83.29,83.33,83.24,83.25,109668.0,64.1032,64.134,64.0647,64.0724,109668.0
2016-12-09 14:30:00,83.25,83.31,83.2,83.28,70253.0,64.0724,64.1186,64.0339,64.0955,70253.0
2016-12-09 15:00:00,83.28,83.29,83.21,83.25,124132.0,64.0955,64.1032,64.0416,64.0724,124132.0
2016-12-09 15:30:00,83.23,83.31,83.22,83.23,160431.0,64.057,64.1186,64.0493,64.057,160431.0
2016-12-12 09:30:00,83.21,83.23,83.06,83.11,92633.0,64.0416,64.057,63.9262,63.9647,92633.0
2016-12-12 10:00:00,83.12,83.18,83.09,83.15,26694.0,63.9723,64.0185,63.9493,63.9954,26694.0
2016-12-12 10:30:00,83.14,83.16,83.12,83.12,47997.0,63.9877,64.0031,63.9723,63.9723,47997.0
2016-12-12 11:00:00,83.12,83.16,83.12,83.14,16781.0,63.9723,64.0031,63.9723,63.9877,16781.0
2016-12-12 11:30:00,83.15,83.24,83.12,83.2,57420.0,63.9954,64.0647,63.9723,64.0339,57420.0
2016-12-12 12:00:00,83.21,83.27,83.19,83.23,24419.0,64.0416,64.0878,64.0262,64.057,24419.0
2016-12-12 12:30:00,83.25,83.28,83.21,83.23,70165.0,64.0724,64.0955,64.0416,64.057,70165.0
2016-12-12 13:00:00,83.24,83.26,83.15,83.23,49658.0,64.0647,64.0801,63.9954,64.057,49658.0
2016-12-12 13:30:00,83.23,83.28,83.16,83.21,39979.0,64.057,64.0955,64.0031,64.0416,39979.0
2016-12-12 14:00:00,83.2,83.28,83.19,83.21,133187.0,64.0339,64.0955,64.0262,64.0416,133187.0
2016-12-12 14:30:00,83.22,83.28,83.2,83.27,89560.0,64.0493,64.0955,64.0339,64.0878,89560.0
2016-12-12 15:00:00,83.27,83.27,83.19,83.24,91919.0,64.0878,64.0878,64.0262,64.0647,91919.0
2016-12-12 15:30:00,83.26,83.26,83.22,83.25,139747.0,64.0801,64.0801,64.0493,64.0724,139747.0
2016-12-13 09:30:00,83.33,83.39,83.31,83.37,87351.0,64.134,64.1802,64.1186,64.1648,87351.0
2016-12-13 10:00:00,83.37,83.37,83.25,83.28,41339.0,64.1648,64.1648,64.0724,64.0955,41339.0
2016-12-13 10:30:00,83.29,83.35,83.27,83.28,24823.0,64.1032,64.1494,64.0878,64.0955,24823.0
2016-12-13 11:00:00,83.28,83.33,83.26,83.3,71919.0,64.0955,64.134,64.0801,64.1109,71919.0
2016-12-13 11:30:00,83.28,83.3,83.19,83.2,38954.0,64.0955,64.1109,64.0262,64.0339,38954.0
2016-12-13 12:00:00,83.19,83.24,83.17,83.2,41037.0,64.0262,64.0647,64.0108,64.0339,41037.0
2016-12-13 12:30:00,83.2,83.22,83.18,83.2,39809.0,64.0339,64.0493,64.0185,64.0339,39809.0
2016-12-13 13:00:00,83.2,83.29,83.2,83.24,119642.0,64.0339,64.1032,64.0339,64.0647,119642.0
2016-12-13 13:30:00,83.24,83.24,83.18,83.22,57206.0,64.0647,64.0647,64.0185,64.0493,57206.0
2016-12-13 14:00:00,83.19,83.24,83.18,83.22,65831.0,64.0262,64.0647,64.0185,64.0493,65831.0
2016-12-13 14:30:00,83.22,83.25,83.16,83.2,76509.0,64.0493,64.0724,64.0031,64.0339,76509.0
2016-12-13 15:00:00,83.2,83.25,83.18,83.25,123534.0,64.0339,64.0724,64.0185,64.0724,123534.0
2016-12-13 15:30:00,83.24,83.29,83.21,83.29,94337.0,64.0647,64.1032,64.0416,64.1032,94337.0
2016-12-14 09:30:00,83.46,83.55,83.42,83.5,72078.0,64.234,64.3033,64.2032,64.2648,72078.0
2016-12-14 10:00:00,83.5,83.53,83.46,83.48,91362.0,64.2648,64.2879,64.234,64.2494,91362.0
2016-12-14 10:30:00,83.48,83.53,83.46,83.48,18373.0,64.2494,64.2879,64.234,64.2494,18373.0
2016-12-14 11:00:00,83.46,83.51,83.46,83.48,65366.0,64.234,64.2725,64.234,64.2494,65366.0
2016-12-14 11:30:00,83.47,83.51,83.46,83.5,15312.0,64.2417,64.2725,64.234,64.2648,15312.0
2016-12-14 12:00:00,83.47,83.51,83.44,83.49,33212.0,64.2417,64.2725,64.2186,64.2571,33212.0
2016-12-14 12:30:00,83.49,83.51,83.45,83.49,38186.0,64.2571,64.2725,64.2263,64.2571,38186.0
2016-12-14 13:00:00,83.47,83.48,83.41,83.43,15272.0,64.2417,64.2494,64.1955,64.2109,15272.0
2016-12-14 13:30:00,83.42,83.44,83.38,83.4,123672.0,64.2032,64.2186,64.1725,64.1878,123672.0
2016-12-14 14:00:00,83.36,83.36,83.03,83.09,44771.0,64.1571,64.1571,63.9031,63.9493,44771.0
2016-12-14 14:30:00,83.05,83.16,82.91,82.91,38817.0,63.9185,64.0031,63.8107,63.8107,38817.0
2016-12-14 15:00:00,82.97,83.03,82.88,82.9,62972.0,63.8569,63.9031,63.7876,63.803,62972.0
2016-12-14 15:30:00,82.9,82.94,82.7,82.71,133226.0,63.803,63.8338,63.6491,63.6568,133226.0
2016-12-15 09:30:00,82.63,82.69,82.52,82.68,129537.0,63.5952,63.6414,63.5106,63.6337,129537.0
2016-12-15 10:00:00,82.67,82.67,82.53,82.61,66645.0,63.626,63.626,63.5183,63.5798,66645.0
2016-12-15 10:30:00,82.6,82.65,82.45,82.48,44636.0,63.5721,63.6106,63.4567,63.4798,44636.0
2016-12-15 11:00:00,82.5,82.5,82.42,82.43,59869.0,63.4952,63.4952,63.4336,63.4413,59869.0
2016-12-15 11:30:00,82.45,82.48,82.42,82.45,19092.0,63.4567,63.4798,63.4336,63.4567,19092.0
2016-12-15 12:00:00,82.46,82.56,82.44,82.51,67334.0,63.4644,63.5414,63.449,63.5029,67334.0
2016-12-15 12:30:00,82.52,82.62,82.51,82.57,26263.0,63.5106,63.5875,63.5029,63.549,26263.0
2016-12-15 13:00:00,82.59,82.6,82.5,82.53,25522.0,63.5644,63.5721,63.4952,63.5183,25522.0
2016-12-15 13:30:00,82.54,82.62,82.48,82.58,28229.0,63.526,63.5875,63.4798,63.5567,28229.0
2016-12-15 14:00:00,82.6,82.62,82.51,82.57,58122.0,63.5721,63.5875,63.5029,63.549,58122.0
2016-12-15 14:30:00,82.6,82.66,82.52,82.61,135365.0,63.5721,63.6183,63.5106,63.5798,135365.0
2016-12-15 15:00:00,82.6,82.61,82.51,82.52,57972.0,63.5721,63.5798,63.5029,63.5106,57972.0
2016-12-15 15:30:00,82.52,82.55,82.44,82.47,239305.0,63.5106,63.5337,63.449,63.4721,239305.0
2016-12-16 09:30:00,82.62,82.64,82.55,82.56,86618.0,63.5875,63.6029,63.5337,63.5414,86618.0
2016-12-16 10:00:00,82.58,82.61,82.52,82.54,50608.0,63.5567,63.5798,63.5106,63.526,50608.0
2016-12-16 10:30:00,82.54,82.54,82.43,82.46,68370.0,63.526,63.526,63.4413,63.4644,68370.0
2016-12-16 11:00:00,82.44,82.59,82.42,82.58,122276.0,63.449,63.5644,63.4336,63.5567,122276.0
2016-12-16 11:30:00,82.58,82.71,82.53,82.64,130448.0,63.5567,63.6568,63.5183,63.6029,130448.0
2016-12-16 12:00:00,82.67,82.73,82.58,82.59,23882.0,63.626,63.6722,63.5567,63.5644,23882.0
2016-12-16 12:30:00,82.61,82.77,82.61,82.74,79070.0,63.5798,63.703,63.5798,63.6799,79070.0
2016-12-16 13:00:00,82.73,82.74,82.58,82.68,35041.0,63.6722,63.6799,63.5567,63.6337,35041.0
2016-12-16 13:30:00,82.64,82.72,82.58,82.63,37512.0,63.6029,63.6645,63.5567,63.5952,37512.0
2016-12-16 14:00:00,82.62,82.66,82.54,82.6,40667.0,63.5875,63.6183,63.526,63.5721,40667.0
2016-12-16 14:30:00,82.56,82.6,82.46,82.52,55625.0,63.5414,63.5721,63.4644,63.5106,55625.0
2016-12-16 15:00:00,82.52,82.57,82.48,82.55,33726.0,63.5106,63.549,63.4798,63.5337,33726.0
2016-12-16 15:30:00,82.56,82.57,82.46,82.48,100244.0,63.5414,63.549,63.4644,63.4798,100244.0
2016-12-19 09:30:00,82.81,82.88,82.73,82.78,99424.0,63.7338,63.7876,63.6722,63.7107,99424.0
2016-12-19 10:00:00,82.75,82.86,82.75,82.76,58295.0,63.6876,63.7722,63.6876,63.6953,58295.0
2016-12-19 10:30:00,82.78,82.79,82.71,82.78,44865.0,63.7107,63.7184,63.6568,63.7107,44865.0
2016-12-19 11:00:00,82.78,82.83,82.71,82.81,31761.0,63.7107,63.7492,63.6568,63.7338,31761.0
2016-12-19 11:30:00,82.82,82.88,82.77,82.82,78679.0,63.7415,63.7876,63.703,63.7415,78679.0
2016-12-19 12:00:00,82.84,82.89,82.82,82.87,50810.0,63.7568,63.7953,63.7415,63.7799,50810.0
2016-12-19 12:30:00,82.87,82.91,82.84,82.88,40022.0,63.7799,63.8107,63.7568,63.7876,40022.0
2016-12-19 13:00:00,82.88,82.92,82.83,82.86,54329.0,63.7876,63.8184,63.7492,63.7722,54329.0
2016-12-19 13:30:00,82.86,82.86,82.68,82.8,66803.0,63.7722,63.7722,63.6337,63.7261,66803.0
2016-12-19 14:00:00,82.8,82.81,82.72,82.74,96219.0,63.7261,63.7338,63.6645,63.6799,96219.0
2016-12-19 14:30:00,82.75,82.81,82.74,82.78,107127.0,63.6876,63.7338,63.6799,63.7107,107127.0
2016-12-19 15:00:00,82.79,82.89,82.79,82.88,73848.0,63.7184,63.7953,63.7184,63.7876,73848.0
2016-12-19 15:30:00,82.88,82.88,82.8,82.87,265525.0,63.7876,63.7876,63.7261,63.7799,265525.0
2016-12-20 09:30:00,82.67,82.76,82.61,82.68,110729.0,63.626,63.6953,63.5798,63.6337,110729.0
2016-12-20 10:00:00,82.7,82.7,82.6,82.69,60705.0,63.6491,63.6491,63.5721,63.6414,60705.0
2016-12-20 10:30:00,82.67,82.69,82.61,82.67,63464.0,63.626,63.6414,63.5798,63.626,63464.0
2016-12-20 11:00:00,82.68,82.69,82.64,82.66,42687.0,63.6337,63.6414,63.6029,63.6183,42687.0
2016-12-20 11:30:00,82.66,82.78,82.65,82.77,115851.0,63.6183,63.7107,63.6106,63.703,115851.0
2016-12-20 12:00:00,82.74,82.77,82.72,82.75,39106.0,63.6799,63.703,63.6645,63.6876,39106.0
2016-12-20 12:30:00,82.75,82.8,82.71,82.75,47847.0,63.6876,63.7261,63.6568,63.6876,47847.0
2016-12-20 13:00:00,82.75,82.79,82.73,82.77,75489.0,63.6876,63.7184,63.6722,63.703,75489.0
2016-12-20 13:30:00,82.76,82.77,82.72,82.75,55565.0,63.6953,63.703,63.6645,63.6876,55565.0
2016-12-20 14:00:00,82.74,82.79,82.71,82.75,58866.0,63.6799,63.7184,63.6568,63.6876,58866.0
2016-12-20 14:30:00,82.75,82.77,82.69,82.72,88583.0,63.6876,63.703,63.6414,63.6645,88583.0
2016-12-20 15:00:00,82.73,82.76,82.69,82.71,105335.0,63.6722,63.6953,63.6414,63.6568,105335.0
2016-12-20 15:30:00,82.71,82.79,82.66,82.75,178405.0,63.6568,63.7184,63.6183,63.6876,178405.0
2016-12-21 09:30:00,82.83,82.9,82.77,82.8,105724.0,63.7492,63.803,63.703,63.7261,105724.0
2016-12-21 10:00:00,82.8,82.87,82.8,82.87,31123.0,63.7261,63.7799,63.7261,63.7799,31123.0
2016-12-21 10:30:00,82.86,82.89,82.77,82.79,56714.0,63.7722,63.7953,63.703,63.7184,56714.0
2016-12-21 11:00:00,82.78,82.86,82.75,82.81,130487.0,63.7107,63.7722,63.6876,63.7338,130487.0
2016-12-21 11:30:00,82.8,82.87,82.75,82.81,41342.0,63.7261,63.7799,63.6876,63.7338,41342.0
2016-12-21 12:00:00,82.83,82.85,82.79,82.8,37768.0,63.7492,63.7645,63.7184,63.7261,37768.0
2016-12-21 12:30:00,82.8,82.88,82.79,82.86,42227.0,63.7261,63.7876,63.7184,63.7722,42227.0
2016-12-21 13:00:00,82.86,82.91,82.81,82.82,76726.0,63.7722,63.8107,63.7338,63.7415,76726.0
2016-12-21 13:30:00,82.82,82.88,82.82,82.84,64723.0,63.7415,63.7876,63.7415,63.7568,64723.0
2016-12-21 14:00:00,82.84,82.86,82.79,82.84,43754.0,63.7568,63.7722,63.7184,63.7568,43754.0
2016-12-21 14:30:00,82.84,82.86,82.8,82.84,163633.0,63.7568,63.7722,63.7261,63.7568,163633.0
2016-12-21 15:00:00,82.84,82.9,82.81,82.84,106942.0,63.7568,63.803,63.7338,63.7568,106942.0
2016-12-21 15:30:00,82.84,82.93,82.82,82.84,146982.0,63.7568,63.8261,63.7415,63.7568,146982.0
2016-12-22 09:30:00,82.32,82.32,82.17,82.25,194662.0,63.7552,63.7552,63.6391,63.701,194662.0
2016-12-22 10:00:00,82.27,82.34,82.23,82.28,42008.0,63.7165,63.7707,63.6855,63.7243,42008.0
2016-12-22 10:30:00,82.26,82.3,82.21,82.24,65689.0,63.7088,63.7397,63.67,63.6933,65689.0
2016-12-22 11:00:00,82.25,82.28,82.21,82.25,32440.0,63.701,63.7243,63.67,63.701,32440.0
2016-12-22 11:30:00,82.26,82.35,82.25,82.31,79017.0,63.7088,63.7785,63.701,63.7475,79017.0
2016-12-22 12:00:00,82.3,82.32,82.23,82.29,38851.0,63.7397,63.7552,63.6855,63.732,38851.0
2016-12-22 12:30:00,82.27,82.37,82.24,82.26,47655.0,63.7165,63.794,63.6933,63.7088,47655.0
2016-12-22 13:00:00,82.26,82.4,82.26,82.35,143509.0,63.7088,63.8172,63.7088,63.7785,143509.0
2016-12-22 13:30:00,82.35,82.37,82.29,82.3,100239.0,63.7785,63.794,63.732,63.7397,100239.0
2016-12-22 14:00:00,82.29,82.37,82.25,82.29,90581.0,63.732,63.794,63.701,63.732,90581.0
2016-12-22 14:30:00,82.31,82.34,82.28,82.29,96925.0,63.7475,63.7707,63.7243,63.732,96925.0
2016-12-22 15:00:00,82.31,82.4,82.28,82.34,162910.0,63.7475,63.8172,63.7243,63.7707,162910.0
2016-12-22 15:30:00,82.34,82.38,82.25,82.35,103749.0,63.7707,63.8017,63.701,63.7785,103749.0
2016-12-23 09:30:00,82.46,82.49,82.37,82.44,104190.0,63.8637,63.8869,63.794,63.8482,104190.0
2016-12-23 10:00:00,82.42,82.48,82.37,82.45,30690.0,63.8327,63.8792,63.794,63.8559,30690.0
2016-12-23 10:30:00,82.43,82.46,82.37,82.44,47695.0,63.8404,63.8637,63.794,63.8482,47695.0
2016-12-23 11:00:00,82.42,82.46,82.4,82.42,41535.0,63.8327,63.8637,63.8172,63.8327,41535.0
2016-12-23 11:30:00,82.45,82.48,82.36,82.43,39239.0,63.8559,63.8792,63.7862,63.8404,39239.0
2016-12-23 12:00:00,82.39,82.48,82.38,82.42,28540.0,63.8094,63.8792,63.8017,63.8327,28540.0
2016-12-23 12:30:00,82.41,82.44,82.35,82.38,38905.0,63.8249,63.8482,63.7785,63.8017,38905.0
2016-12-23 13:00:00,82.37,82.44,82.36,82.4,20156.0,63.794,63.8482,63.7862,63.8172,20156.0
2016-12-23 13:30:00,82.41,82.42,82.33,82.41,50292.0,63.8249,63.8327,63.763,63.8249,50292.0
2016-12-23 14:00:00,82.38,82.49,82.33,82.45,49231.0,63.8017,63.8869,63.763,63.8559,49231.0
2016-12-23 14:30:00,82.44,82.49,82.37,82.45,65733.0,63.8482,63.8869,63.794,63.8559,65733.0
2016-12-23 15:00:00,82.48,82.49,82.35,82.4,34234.0,63.8792,63.8869,63.7785,63.8172,34234.0
2016-12-23 15:30:00,82.43,82.48,82.36,82.42,45289.0,63.8404,63.8792,63.7862,63.8327,45289.0
2016-12-27 09:30:00,82.24,82.37,82.22,82.31,167365.0,63.6933,63.794,63.6778,63.7475,167365.0
2016-12-27 10:00:00,82.31,82.34,82.24,82.29,35218.0,63.7475,63.7707,63.6933,63.732,35218.0
2016-12-27 10:30:00,82.33,82.34,82.23,82.25,21133.0,63.763,63.7707,63.6855,63.701,21133.0
2016-12-27 11:00:00,82.25,82.3,82.22,82.25,53152.0,63.701,63.7397,63.6778,63.701,53152.0
2016-12-27 11:30:00,82.24,82.25,82.22,82.23,31046.0,63.6933,63.701,63.6778,63.6855,31046.0
2016-12-27 12:00:00,82.23,82.25,82.21,82.24,49726.0,63.6855,63.701,63.67,63.6933,49726.0
2016-12-27 12:30:00,82.24,82.29,82.23,82.24,63029.0,63.6933,63.732,63.6855,63.6933,63029.0
2016-12-27 13:00:00,82.23,82.28,82.23,82.27,39365.0,63.6855,63.7243,63.6855,63.7165,39365.0
2016-12-27 13:30:00,82.27,82.27,82.22,82.24,36470.0,63.7165,63.7165,63.6778,63.6933,36470.0
2016-12-27 14:00:00,82.22,82.26,82.22,82.25,49035.0,63.6778,63.7088,63.6778,63.701,49035.0
2016-12-27 14:30:00,82.25,82.26,82.22,82.25,141271.0,63.701,63.7088,63.6778,63.701,141271.0
2016-12-27 15:00:00,82.25,82.28,82.23,82.25,106496.0,63.701,63.7243,63.6855,63.701,106496.0
2016-12-27 15:30:00,82.25,82.27,82.24,82.25,40701.0,63.701,63.7165,63.6933,63.701,40701.0
2016-12-28 09:30:00,82.3,82.36,82.28,82.32,98158.0,63.7397,63.7862,63.7243,63.7552,98158.0
2016-12-28 10:00:00,82.31,82.37,82.29,82.32,26852.0,63.7475,63.794,63.732,63.7552,26852.0
2016-12-28 10:30:00,82.32,82.36,82.31,82.34,51842.0,63.7552,63.7862,63.7475,63.7707,51842.0
2016-12-28 11:00:00,82.34,82.38,82.32,82.36,69917.0,63.7707,63.8017,63.7552,63.7862,69917.0
2016-12-28 11:30:00,82.36,82.4,82.32,82.37,49468.0,63.7862,63.8172,63.7552,63.794,49468.0
2016-12-28 12:00:00,82.36,82.41,82.33,82.33,53725.0,63.7862,63.8249,63.763,63.763,53725.0
2016-12-28 12:30:00,82.33,82.37,82.32,82.35,55107.0,63.763,63.794,63.7552,63.7785,55107.0
2016-12-28 13:00:00,82.35,82.51,82.33,82.46,75172.0,63.7785,63.9024,63.763,63.8637,75172.0
2016-12-28 13:30:00,82.47,82.57,82.46,82.54,30435.0,63.8714,63.9489,63.8637,63.9256,30435.0
2016-12-28 14:00:00,82.55,82.61,82.53,82.59,45806.0,63.9334,63.9798,63.9179,63.9643,45806.0
2016-12-28 14:30:00,82.59,82.61,82.51,82.54,74394.0,63.9643,63.9798,63.9024,63.9256,74394.0
2016-12-28 15:00:00,82.53,82.59,82.5,82.54,65505.0,63.9179,63.9643,63.8946,63.9256,65505.0
2016-12-28 15:30:00,82.53,82.58,82.51,82.52,51283.0,63.9179,63.9566,63.9024,63.9101,51283.0
2016-12-29 09:30:00,82.7,82.74,82.61,82.67,65181.0,64.0495,64.0805,63.9798,64.0263,65181.0
2016-12-29 10:00:00,82.67,82.73,82.63,82.71,91784.0,64.0263,64.0728,63.9953,64.0573,91784.0
2016-12-29 10:30:00,82.71,82.74,82.67,82.74,29993.0,64.0573,64.0805,64.0263,64.0805,29993.0
2016-12-29 11:00:00,82.74,82.75,82.7,82.72,59314.0,64.0805,64.0883,64.0495,64.065,59314.0
2016-12-29 11:30:00,82.74,82.75,82.7,82.73,105595.0,64.0805,64.0883,64.0495,64.0728,105595.0
2016-12-29 12:00:00,82.74,82.81,82.73,82.79,92948.0,64.0805,64.1347,64.0728,64.1192,92948.0
2016-12-29 12:30:00,82.79,82.82,82.74,82.75,58393.0,64.1192,64.1425,64.0805,64.0883,58393.0
2016-12-29 13:00:00,82.74,82.89,82.74,82.87,38363.0,64.0805,64.1967,64.0805,64.1812,38363.0
2016-12-29 13:30:00,82.87,82.92,82.83,82.88,76430.0,64.1812,64.2199,64.1502,64.1889,76430.0
2016-12-29 14:00:00,82.87,82.87,82.76,82.79,86647.0,64.1812,64.1812,64.096,64.1192,86647.0
2016-12-29 14:30:00,82.79,82.84,82.77,82.8,96831.0,64.1192,64.158,64.1038,64.127,96831.0
2016-12-29 15:00:00,82.81,82.84,82.78,82.81,92295.0,64.1347,64.158,64.1115,64.1347,92295.0
2016-12-29 15:30:00,82.81,82.84,82.76,82.8,133850.0,64.1347,64.158,64.096,64.127,133850.0
2016-12-30 09:30:00,82.82,82.94,82.82,82.88,134816.0,64.1425,64.2354,64.1425,64.1889,134816.0
2016-12-30 10:00:00,82.88,82.94,82.86,82.93,90624.0,64.1889,64.2354,64.1735,64.2277,90624.0
2016-12-30 10:30:00,82.93,82.97,82.86,82.96,68548.0,64.2277,64.2586,64.1735,64.2509,68548.0
2016-12-30 11:00:00,82.96,83.02,82.94,83.01,62255.0,64.2509,64.2974,64.2354,64.2896,62255.0
2016-12-30 11:30:00,83.01,83.03,82.97,83.01,86368.0,64.2896,64.3051,64.2586,64.2896,86368.0
2016-12-30 12:00:00,83.0,83.04,83.0,83.03,50754.0,64.2819,64.3129,64.2819,64.3051,50754.0
2016-12-30 12:30:00,83.03,83.16,83.03,83.13,90994.0,64.3051,64.4058,64.3051,64.3826,90994.0
2016-12-30 13:00:00,83.11,83.15,83.03,83.08,78053.0,64.3671,64.3981,64.3051,64.3438,78053.0
2016-12-30 13:30:00,83.08,83.14,83.01,83.13,178256.0,64.3438,64.3903,64.2896,64.3826,178256.0
2016-12-30 14:00:00,83.14,83.14,83.07,83.09,71048.0,64.3903,64.3903,64.3361,64.3516,71048.0
2016-12-30 14:30:00,83.09,83.12,83.05,83.09,111221.0,64.3516,64.3748,64.3206,64.3516,111221.0
2016-12-30 15:00:00,83.06,83.09,82.98,83.08,123504.0,64.3284,64.3516,64.2664,64.3438,123504.0
2016-12-30 15:30:00,83.08,83.12,83.08,83.1,147593.0,64.3438,64.3748,64.3438,64.3593,147593.0
2017-01-03 09:30:00,82.81,82.96,82.81,82.85,424031.0,64.1347,64.2509,64.1347,64.1657,424031.0
2017-01-03 10:00:00,82.86,82.87,82.8,82.84,1793757.0,64.1735,64.1812,64.127,64.158,1793757.0
2017-01-03 10:30:00,82.82,82.92,82.81,82.85,29354.0,64.1425,64.2199,64.1347,64.1657,29354.0
2017-01-03 11:00:00,82.89,82.95,82.82,82.88,40871.0,64.1967,64.2432,64.1425,64.1889,40871.0
2017-01-03 11:30:00,82.89,83.02,82.86,82.92,141347.0,64.1967,64.2974,64.1735,64.2199,141347.0
2017-01-03 12:00:00,82.94,82.96,82.89,82.95,22722.0,64.2354,64.2509,64.1967,64.2432,22722.0
2017-01-03 12:30:00,82.94,83.0,82.94,83.0,30768.0,64.2354,64.2819,64.2354,64.2819,30768.0
2017-01-03 13:00:00,83.0,83.07,82.98,83.02,60590.0,64.2819,64.3361,64.2664,64.2974,60590.0
2017-01-03 13:30:00,83.04,83.05,82.95,82.97,28015.0,64.3129,64.3206,64.2432,64.2586,28015.0
2017-01-03 14:00:00,82.96,83.05,82.95,83.0,74983.0,64.2509,64.3206,64.2432,64.2819,74983.0
2017-01-03 14:30:00,83.0,83.05,82.97,83.04,63467.0,64.2819,64.3206,64.2586,64.3129,63467.0
2017-01-03 15:00:00,83.01,83.08,83.0,83.05,56762.0,64.2896,64.3438,64.2819,64.3206,56762.0
2017-01-03 15:30:00,83.08,83.08,82.98,83.0,83049.0,64.3438,64.3438,64.2664,64.2819,83049.0
2017-01-04 09:30:00,83.0,83.07,82.94,83.04,92727.0,64.2819,64.3361,64.2354,64.3129,92727.0
2017-01-04 10:00:00,83.04,83.06,82.98,83.0,47908.0,64.3129,64.3284,64.2664,64.2819,47908.0
2017-01-04 10:30:00,83.02,83.04,82.98,83.03,37396.0,64.2974,64.3129,64.2664,64.3051,37396.0
2017-01-04 11:00:00,83.02,83.06,82.99,83.03,74222.0,64.2974,64.3284,64.2741,64.3051,74222.0
2017-01-04 11:30:00,83.02,83.05,83.01,83.04,29757.0,64.2974,64.3206,64.2896,64.3129,29757.0
2017-01-04 12:00:00,83.03,83.07,83.03,83.07,51479.0,64.3051,64.3361,64.3051,64.3361,51479.0
2017-01-04 12:30:00,83.06,83.07,83.02,83.02,21063.0,64.3284,64.3361,64.2974,64.2974,21063.0
2017-01-04 13:00:00,83.05,83.05,83.02,83.04,9711.0,64.3206,64.3206,64.2974,64.3129,9711.0
2017-01-04 13:30:00,83.04,83.04,83.0,83.03,67670.0,64.3129,64.3129,64.2819,64.3051,67670.0
2017-01-04 14:00:00,83.03,83.14,83.0,83.05,56250.0,64.3051,64.3903,64.2819,64.3206,56250.0
2017-01-04 14:30:00,83.04,83.07,82.94,83.04,76463.0,64.3129,64.3361,64.2354,64.3129,76463.0
2017-01-04 15:00:00,83.09,83.1,83.02,83.09,53546.0,64.3516,64.3593,64.2974,64.3516,53546.0
2017-01-04 15:30:00,83.07,83.11,83.06,83.09,94246.0,64.3361,64.3671,64.3284,64.3516,94246.0
2017-01-05 09:30:00,83.26,83.37,83.2,83.28,75218.0,64.4832,64.5684,64.4368,64.4987,75218.0
2017-01-05 10:00:00,83.25,83.32,83.23,83.32,55854.0,64.4755,64.5297,64.46,64.5297,55854.0
2017-01-05 10:30:00,83.33,83.43,83.31,83.37,23196.0,64.5375,64.6149,64.522,64.5684,23196.0
2017-01-05 11:00:00,83.36,83.49,83.35,83.41,25293.0,64.5607,64.6614,64.553,64.5994,25293.0
2017-01-05 11:30:00,83.4,83.56,83.4,83.51,23316.0,64.5917,64.7156,64.5917,64.6769,23316.0
2017-01-05 12:00:00,83.58,83.59,83.49,83.53,9659.0,64.7311,64.7388,64.6614,64.6924,9659.0
2017-01-05 12:30:00,83.54,83.58,83.49,83.53,36019.0,64.7001,64.7311,64.6614,64.6924,36019.0
2017-01-05 13:00:00,83.56,83.56,83.44,83.45,58443.0,64.7156,64.7156,64.6227,64.6304,58443.0
2017-01-05 13:30:00,83.48,83.53,83.36,83.5,43102.0,64.6536,64.6924,64.5607,64.6691,43102.0
2017-01-05 14:00:00,83.48,83.5,83.42,83.45,30907.0,64.6536,64.6691,64.6072,64.6304,30907.0
2017-01-05 14:30:00,83.44,83.53,83.44,83.48,202469.0,64.6227,64.6924,64.6227,64.6536,202469.0
2017-01-05 15:00:00,83.48,83.48,83.45,83.47,92442.0,64.6536,64.6536,64.6304,64.6459,92442.0
2017-01-05 15:30:00,83.46,83.5,83.45,83.47,56960.0,64.6381,64.6691,64.6304,64.6459,56960.0
2017-01-06 09:30:00,83.34,83.4,83.28,83.33,52833.0,64.5452,64.5917,64.4987,64.5375,52833.0
2017-01-06 10:00:00,83.3,83.35,83.25,83.27,21544.0,64.5142,64.553,64.4755,64.491,21544.0
2017-01-06 10:30:00,83.27,83.31,83.2,83.25,51354.0,64.491,64.522,64.4368,64.4755,51354.0
2017-01-06 11:00:00,83.24,83.3,83.19,83.23,53246.0,64.4678,64.5142,64.429,64.46,53246.0
2017-01-06 11:30:00,83.18,83.22,83.18,83.21,38611.0,64.4213,64.4523,64.4213,64.4445,38611.0
2017-01-06 12:00:00,83.2,83.23,83.19,83.19,32974.0,64.4368,64.46,64.429,64.429,32974.0
2017-01-06 12:30:00,83.2,83.27,83.19,83.23,34307.0,64.4368,64.491,64.429,64.46,34307.0
2017-01-06 13:00:00,83.26,83.26,83.17,83.19,43385.0,64.4832,64.4832,64.4135,64.429,43385.0
2017-01-06 13:30:00,83.22,83.22,83.13,83.14,64450.0,64.4523,64.4523,64.3826,64.3903,64450.0
2017-01-06 14:00:00,83.16,83.21,83.11,83.21,39223.0,64.4058,64.4445,64.3671,64.4445,39223.0
2017-01-06 14:30:00,83.15,83.22,83.15,83.19,107081.0,64.3981,64.4523,64.3981,64.429,107081.0
2017-01-06 15:00:00,83.18,83.23,83.16,83.23,125287.0,64.4213,64.46,64.4058,64.46,125287.0
2017-01-06 15:30:00,83.23,83.23,83.16,83.19,47469.0,64.46,64.46,64.4058,64.429,47469.0
2017-01-09 09:30:00,83.4,83.48,83.35,83.38,65974.0,64.5917,64.6536,64.553,64.5762,65974.0
2017-01-09 10:00:00,83.35,83.46,83.33,83.4,32843.0,64.553,64.6381,64.5375,64.5917,32843.0
2017-01-09 10:30:00,83.41,83.45,83.33,83.35,20870.0,64.5994,64.6304,64.5375,64.553,20870.0
2017-01-09 11:00:00,83.36,83.37,83.31,83.32,33746.0,64.5607,64.5684,64.522,64.5297,33746.0
2017-01-09 11:30:00,83.36,83.46,83.34,83.45,11904.0,64.5607,64.6381,64.5452,64.6304,11904.0
2017-01-09 12:00:00,83.43,83.44,83.33,83.35,43505.0,64.6149,64.6227,64.5375,64.553,43505.0
2017-01-09 12:30:00,83.34,83.38,83.31,83.36,161688.0,64.5452,64.5762,64.522,64.5607,161688.0
2017-01-09 13:00:00,83.36,83.38,83.33,83.38,25938.0,64.5607,64.5762,64.5375,64.5762,25938.0
2017-01-09 13:30:00,83.38,83.43,83.37,83.41,31153.0,64.5762,64.6149,64.5684,64.5994,31153.0
2017-01-09 14:00:00,83.41,83.44,83.39,83.41,68398.0,64.5994,64.6227,64.5839,64.5994,68398.0
2017-01-09 14:30:00,83.4,83.45,83.38,83.41,66732.0,64.5917,64.6304,64.5762,64.5994,66732.0
2017-01-09 15:00:00,83.41,83.43,83.4,83.41,150673.0,64.5994,64.6149,64.5917,64.5994,150673.0
2017-01-09 15:30:00,83.41,83.43,83.38,83.41,91584.0,64.5994,64.6149,64.5762,64.5994,91584.0
2017-01-10 09:30:00,83.41,83.5,83.41,83.47,55773.0,64.5994,64.6691,64.5994,64.6459,55773.0
2017-01-10 10:00:00,83.45,83.49,83.4,83.4,10561.0,64.6304,64.6614,64.5917,64.5917,10561.0
2017-01-10 10:30:00,83.43,83.48,83.4,83.46,31082.0,64.6149,64.6536,64.5917,64.6381,31082.0
2017-01-10 11:00:00,83.49,83.49,83.44,83.46,76087.0,64.6614,64.6614,64.6227,64.6381,76087.0
2017-01-10 11:30:00,83.45,83.49,83.44,83.45,47996.0,64.6304,64.6614,64.6227,64.6304,47996.0
2017-01-10 12:00:00,83.44,83.47,83.38,83.39,54747.0,64.6227,64.6459,64.5762,64.5839,54747.0
2017-01-10 12:30:00,83.37,83.43,83.37,83.4,58818.0,64.5684,64.6149,64.5684,64.5917,58818.0
2017-01-10 13:00:00,83.42,83.45,83.39,83.42,26409.0,64.6072,64.6304,64.5839,64.6072,26409.0
2017-01-10 13:30:00,83.41,83.46,83.37,83.4,24426.0,64.5994,64.6381,64.5684,64.5917,24426.0
2017-01-10 14:00:00,83.42,83.44,83.38,83.41,35653.0,64.6072,64.6227,64.5762,64.5994,35653.0
2017-01-10 14:30:00,83.42,83.44,83.36,83.42,43468.0,64.6072,64.6227,64.5607,64.6072,43468.0
2017-01-10 15:00:00,83.43,83.44,83.37,83.4,63441.0,64.6149,64.6227,64.5684,64.5917,63441.0
2017-01-10 15:30:00,83.39,83.44,83.38,83.4,57584.0,64.5839,64.6227,64.5762,64.5917,57584.0
2017-01-11 09:30:00,83.45,83.5,83.35,83.4,107912.0,64.6304,64.6691,64.553,64.5917,107912.0
2017-01-11 10:00:00,83.38,83.4,83.35,83.37,50690.0,64.5762,64.5917,64.553,64.5684,50690.0
2017-01-11 10:30:00,83.37,83.43,83.32,83.34,14056.0,64.5684,64.6149,64.5297,64.5452,14056.0
2017-01-11 11:00:00,83.31,83.49,83.31,83.49,27392.0,64.522,64.6614,64.522,64.6614,27392.0
2017-01-11 11:30:00,83.47,83.58,83.43,83.47,30191.0,64.6459,64.7311,64.6149,64.6459,30191.0
2017-01-11 12:00:00,83.5,83.53,83.43,83.5,15400.0,64.6691,64.6924,64.6149,64.6691,15400.0
2017-01-11 12:30:00,83.48,83.57,83.47,83.51,16021.0,64.6536,64.7233,64.6459,64.6769,16021.0
2017-01-11 13:00:00,83.57,83.73,83.52,83.59,30164.0,64.7233,64.8473,64.6846,64.7388,30164.0
2017-01-11 13:30:00,83.6,83.69,83.5,83.62,65607.0,64.7466,64.8163,64.6691,64.7621,65607.0
2017-01-11 14:00:00,83.61,83.61,83.47,83.52,31420.0,64.7543,64.7543,64.6459,64.6846,31420.0
2017-01-11 14:30:00,83.53,83.58,83.46,83.52,57317.0,64.6924,64.7311,64.6381,64.6846,57317.0
2017-01-11 15:00:00,83.52,83.53,83.45,83.45,92571.0,64.6846,64.6924,64.6304,64.6304,92571.0
2017-01-11 15:30:00,83.45,83.53,83.45,83.5,61591.0,64.6304,64.6924,64.6304,64.6691,61591.0
2017-01-12 09:30:00,83.63,83.7,83.61,83.69,80735.0,64.7698,64.824,64.7543,64.8163,80735.0
2017-01-12 10:00:00,83.67,83.75,83.66,83.7,83839.0,64.8008,64.8627,64.793,64.824,83839.0
2017-01-12 10:30:00,83.72,83.74,83.64,83.74,67269.0,64.8395,64.855,64.7775,64.855,67269.0
2017-01-12 11:00:00,83.68,83.75,83.67,83.68,29052.0,64.8085,64.8627,64.8008,64.8085,29052.0
2017-01-12 11:30:00,83.69,83.72,83.65,83.7,53613.0,64.8163,64.8395,64.7853,64.824,53613.0
2017-01-12 12:00:00,83.7,83.72,83.68,83.69,52674.0,64.824,64.8395,64.8085,64.8163,52674.0
2017-01-12 12:30:00,83.68,83.72,83.68,83.71,27955.0,64.8085,64.8395,64.8085,64.8318,27955.0
2017-01-12 13:00:00,83.7,83.7,83.6,83.63,17354.0,64.824,64.824,64.7466,64.7698,17354.0
2017-01-12 13:30:00,83.63,83.64,83.55,83.58,49758.0,64.7698,64.7775,64.7078,64.7311,49758.0
2017-01-12 14:00:00,83.57,83.6,83.55,83.58,19863.0,64.7233,64.7466,64.7078,64.7311,19863.0
2017-01-12 14:30:00,83.55,83.6,83.49,83.5,178900.0,64.7078,64.7466,64.6614,64.6691,178900.0
2017-01-12 15:00:00,83.51,83.54,83.49,83.54,18138.0,64.6769,64.7001,64.6614,64.7001,18138.0
2017-01-12 15:30:00,83.54,83.55,83.5,83.53,71422.0,64.7001,64.7078,64.6691,64.6924,71422.0
2017-01-13 09:30:00,83.35,83.4,83.2,83.26,82267.0,64.553,64.5917,64.4368,64.4832,82267.0
2017-01-13 10:00:00,83.23,83.32,83.2,83.26,23604.0,64.46,64.5297,64.4368,64.4832,23604.0
2017-01-13 10:30:00,83.27,83.33,83.22,83.25,11921.0,64.491,64.5375,64.4523,64.4755,11921.0
2017-01-13 11:00:00,83.29,83.33,83.25,83.27,36180.0,64.5065,64.5375,64.4755,64.491,36180.0
2017-01-13 11:30:00,83.27,83.34,83.26,83.3,68447.0,64.491,64.5452,64.4832,64.5142,68447.0
2017-01-13 12:00:00,83.32,83.4,83.3,83.33,16362.0,64.5297,64.5917,64.5142,64.5375,16362.0
2017-01-13 12:30:00,83.34,83.38,83.31,83.33,13425.0,64.5452,64.5762,64.522,64.5375,13425.0
2017-01-13 13:00:00,83.35,83.41,83.31,83.33,11942.0,64.553,64.5994,64.522,64.5375,11942.0
2017-01-13 13:30:00,83.35,83.41,83.31,83.39,31024.0,64.553,64.5994,64.522,64.5839,31024.0
2017-01-13 14:00:00,83.38,83.44,83.35,83.44,49495.0,64.5762,64.6227,64.553,64.6227,49495.0
2017-01-13 14:30:00,83.4,83.52,83.39,83.45,116566.0,64.5917,64.6846,64.5839,64.6304,116566.0
2017-01-13 15:00:00,83.49,83.49,83.35,83.35,68254.0,64.6614,64.6614,64.553,64.553,68254.0
2017-01-13 15:30:00,83.37,83.41,83.35,83.36,38015.0,64.5684,64.5994,64.553,64.5607,38015.0
2017-01-17 09:30:00,83.74,83.78,83.65,83.77,113411.0,64.855,64.886,64.7853,64.8782,113411.0
2017-01-17 10:00:00,83.78,83.78,83.63,83.69,108541.0,64.886,64.886,64.7698,64.8163,108541.0
2017-01-17 10:30:00,83.68,83.71,83.66,83.67,24238.0,64.8085,64.8318,64.793,64.8008,24238.0
2017-01-17 11:00:00,83.67,83.71,83.64,83.66,29409.0,64.8008,64.8318,64.7775,64.793,29409.0
2017-01-17 11:30:00,83.67,83.69,83.59,83.65,38253.0,64.8008,64.8163,64.7388,64.7853,38253.0
2017-01-17 12:00:00,83.6,83.66,83.57,83.63,23298.0,64.7466,64.793,64.7233,64.7698,23298.0
2017-01-17 12:30:00,83.64,83.68,83.61,83.64,328967.0,64.7775,64.8085,64.7543,64.7775,328967.0
2017-01-17 13:00:00,83.66,83.66,83.62,83.65,27861.0,64.793,64.793,64.7621,64.7853,27861.0
2017-01-17 13:30:00,83.65,83.69,83.63,83.69,40315.0,64.7853,64.8163,64.7698,64.8163,40315.0
2017-01-17 14:00:00,83.67,83.76,83.64,83.72,79062.0,64.8008,64.8705,64.7775,64.8395,79062.0
2017-01-17 14:30:00,83.74,83.76,83.68,83.75,55305.0,64.855,64.8705,64.8085,64.8627,55305.0
2017-01-17 15:00:00,83.71,83.77,83.7,83.74,87158.0,64.8318,64.8782,64.824,64.855,87158.0
2017-01-17 15:30:00,83.74,83.77,83.72,83.76,80158.0,64.855,64.8782,64.8395,64.8705,80158.0
2017-01-18 09:30:00,83.59,83.64,83.53,83.6,166040.0,64.7388,64.7775,64.6924,64.7466,166040.0
2017-01-18 10:00:00,83.6,83.61,83.54,83.6,92152.0,64.7466,64.7543,64.7001,64.7466,92152.0
2017-01-18 10:30:00,83.6,83.66,83.57,83.61,82969.0,64.7466,64.793,64.7233,64.7543,82969.0
2017-01-18 11:00:00,83.59,83.61,83.56,83.58,110699.0,64.7388,64.7543,64.7156,64.7311,110699.0
2017-01-18 11:30:00,83.59,83.6,83.53,83.55,76385.0,64.7388,64.7466,64.6924,64.7078,76385.0
2017-01-18 12:00:00,83.55,83.57,83.54,83.57,36241.0,64.7078,64.7233,64.7001,64.7233,36241.0
2017-01-18 12:30:00,83.57,83.58,83.54,83.56,75691.0,64.7233,64.7311,64.7001,64.7156,75691.0
2017-01-18 13:00:00,83.56,83.58,83.5,83.54,81802.0,64.7156,64.7311,64.6691,64.7001,81802.0
2017-01-18 13:30:00,83.53,83.54,83.41,83.45,226561.0,64.6924,64.7001,64.5994,64.6304,226561.0
2017-01-18 14:00:00,83.46,83.48,83.42,83.47,22858.0,64.6381,64.6536,64.6072,64.6459,22858.0
2017-01-18 14:30:00,83.45,83.52,83.45,83.47,110622.0,64.6304,64.6846,64.6304,64.6459,110622.0
2017-01-18 15:00:00,83.46,83.46,83.26,83.29,52989.0,64.6381,64.6381,64.4832,64.5065,52989.0
2017-01-18 15:30:00,83.29,83.32,83.26,83.26,40307.0,64.5065,64.5297,64.4832,64.4832,40307.0
2017-01-19 09:30:00,83.09,83.14,82.96,83.0,141057.0,64.3516,64.3903,64.2509,64.2819,141057.0
2017-01-19 10:00:00,82.99,83.04,82.96,83.02,72253.0,64.2741,64.3129,64.2509,64.2974,72253.0
2017-01-19 10:30:00,83.02,83.03,82.95,83.02,49501.0,64.2974,64.3051,64.2432,64.2974,49501.0
2017-01-19 11:00:00,83.03,83.08,83.01,83.04,63714.0,64.3051,64.3438,64.2896,64.3129,63714.0
2017-01-19 11:30:00,83.04,83.06,82.99,83.01,48187.0,64.3129,64.3284,64.2741,64.2896,48187.0
2017-01-19 12:00:00,83.0,83.0,82.91,82.95,57479.0,64.2819,64.2819,64.2122,64.2432,57479.0
2017-01-19 12:30:00,82.95,82.96,82.92,82.95,193122.0,64.2432,64.2509,64.2199,64.2432,193122.0
2017-01-19 13:00:00,82.96,83.0,82.92,82.99,32579.0,64.2509,64.2819,64.2199,64.2741,32579.0
2017-01-19 13:30:00,82.99,83.0,82.92,82.97,113332.0,64.2741,64.2819,64.2199,64.2586,113332.0
2017-01-19 14:00:00,82.97,83.05,82.96,83.03,41327.0,64.2586,64.3206,64.2509,64.3051,41327.0
2017-01-19 14:30:00,83.01,83.13,83.01,83.09,162485.0,64.2896,64.3826,64.2896,64.3516,162485.0
2017-01-19 15:00:00,83.09,83.1,83.01,83.06,119367.0,64.3516,64.3593,64.2896,64.3284,119367.0
2017-01-19 15:30:00,83.06,83.09,83.01,83.04,95758.0,64.3284,64.3516,64.2896,64.3129,95758.0
2017-01-20 09:30:00,82.91,83.01,82.91,82.93,211941.0,64.2122,64.2896,64.2122,64.2277,211941.0
2017-01-20 10:00:00,82.95,83.05,82.93,83.01,28795.0,64.2432,64.3206,64.2277,64.2896,28795.0
2017-01-20 10:30:00,83.01,83.04,82.97,83.02,27509.0,64.2896,64.3129,64.2586,64.2974,27509.0
2017-01-20 11:00:00,83.02,83.03,82.9,82.95,51461.0,64.2974,64.3051,64.2044,64.2432,51461.0
2017-01-20 11:30:00,82.95,82.99,82.93,82.97,17277.0,64.2432,64.2741,64.2277,64.2586,17277.0
2017-01-20 12:00:00,82.98,83.06,82.95,82.98,30102.0,64.2664,64.3284,64.2432,64.2664,30102.0
2017-01-20 12:30:00,83.01,83.05,82.96,83.0,25430.0,64.2896,64.3206,64.2509,64.2819,25430.0
2017-01-20 13:00:00,82.98,83.08,82.98,83.07,52049.0,64.2664,64.3438,64.2664,64.3361,52049.0
2017-01-20 13:30:00,83.07,83.09,83.03,83.07,47394.0,64.3361,64.3516,64.3051,64.3361,47394.0
2017-01-20 14:00:00,83.08,83.16,83.07,83.14,55116.0,64.3438,64.4058,64.3361,64.3903,55116.0
2017-01-20 14:30:00,83.15,83.19,83.13,83.17,42790.0,64.3981,64.429,64.3826,64.4135,42790.0
2017-01-20 15:00:00,83.16,83.16,83.05,83.13,87099.0,64.4058,64.4058,64.3206,64.3826,87099.0
2017-01-20 15:30:00,83.12,83.17,83.1,83.16,62738.0,64.3748,64.4135,64.3593,64.4058,62738.0
2017-01-23 09:30:00,83.2,83.25,83.14,83.23,122408.0,64.4368,64.4755,64.3903,64.46,122408.0
2017-01-23 10:00:00,83.22,83.4,83.22,83.36,59452.0,64.4523,64.5917,64.4523,64.5607,59452.0
2017-01-23 10:30:00,83.36,83.41,83.31,83.4,31513.0,64.5607,64.5994,64.522,64.5917,31513.0
2017-01-23 11:00:00,83.42,83.44,83.34,83.36,44960.0,64.6072,64.6227,64.5452,64.5607,44960.0
2017-01-23 11:30:00,83.42,83.53,83.37,83.51,16195.0,64.6072,64.6924,64.5684,64.6769,16195.0
2017-01-23 12:00:00,83.51,83.59,83.49,83.52,14548.0,64.6769,64.7388,64.6614,64.6846,14548.0
2017-01-23 12:30:00,83.5,83.53,83.45,83.51,36497.0,64.6691,64.6924,64.6304,64.6769,36497.0
2017-01-23 13:00:00,83.48,83.51,83.44,83.48,3739325.0,64.6536,64.6769,64.6227,64.6536,3739325.0
2017-01-23 13:30:00,83.47,83.5,83.41,83.46,28033.0,64.6459,64.6691,64.5994,64.6381,28033.0
2017-01-23 14:00:00,83.47,83.52,83.41,83.5,226997.0,64.6459,64.6846,64.5994,64.6691,226997.0
2017-01-23 14:30:00,83.48,83.5,83.45,83.48,31674.0,64.6536,64.6691,64.6304,64.6536,31674.0
2017-01-23 15:00:00,83.48,83.51,83.44,83.5,78273.0,64.6536,64.6769,64.6227,64.6691,78273.0
2017-01-23 15:30:00,83.49,83.52,83.47,83.48,108170.0,64.6614,64.6846,64.6459,64.6536,108170.0
2017-01-24 09:30:00,83.35,83.39,83.26,83.36,100417.0,64.553,64.5839,64.4832,64.5607,100417.0
2017-01-24 10:00:00,83.38,83.42,83.25,83.28,39927.0,64.5762,64.6072,64.4755,64.4987,39927.0
2017-01-24 10:30:00,83.25,83.36,83.25,83.35,17133.0,64.4755,64.5607,64.4755,64.553,17133.0
2017-01-24 11:00:00,83.37,83.39,83.3,83.31,38034.0,64.5684,64.5839,64.5142,64.522,38034.0
2017-01-24 11:30:00,83.32,83.34,83.26,83.29,53152.0,64.5297,64.5452,64.4832,64.5065,53152.0
2017-01-24 12:00:00,83.26,83.3,83.26,83.28,23701.0,64.4832,64.5142,64.4832,64.4987,23701.0
2017-01-24 12:30:00,83.29,83.3,83.25,83.27,39059.0,64.5065,64.5142,64.4755,64.491,39059.0
2017-01-24 13:00:00,83.27,83.28,83.2,83.23,113536.0,64.491,64.4987,64.4368,64.46,113536.0
2017-01-24 13:30:00,83.22,83.23,83.14,83.18,65350.0,64.4523,64.46,64.3903,64.4213,65350.0
2017-01-24 14:00:00,83.19,83.19,83.16,83.18,63054.0,64.429,64.429,64.4058,64.4213,63054.0
2017-01-24 14:30:00,83.18,83.2,83.15,83.15,57736.0,64.4213,64.4368,64.3981,64.3981,57736.0
2017-01-24 15:00:00,83.15,83.22,83.13,83.21,79680.0,64.3981,64.4523,64.3826,64.4445,79680.0
2017-01-24 15:30:00,83.21,83.25,83.2,83.24,76886.0,64.4445,64.4755,64.4368,64.4678,76886.0
2017-01-25 09:30:00,82.98,83.06,82.95,83.0,114460.0,64.2664,64.3284,64.2432,64.2819,114460.0
2017-01-25 10:00:00,83.01,83.07,82.97,83.04,77873.0,64.2896,64.3361,64.2586,64.3129,77873.0
2017-01-25 10:30:00,83.04,83.07,82.96,83.02,19148.0,64.3129,64.3361,64.2509,64.2974,19148.0
2017-01-25 11:00:00,83.02,83.03,82.97,82.97,35011.0,64.2974,64.3051,64.2586,64.2586,35011.0
2017-01-25 11:30:00,82.98,83.02,82.98,83.01,32386.0,64.2664,64.2974,64.2664,64.2896,32386.0
2017-01-25 12:00:00,83.01,83.03,82.97,82.98,32636.0,64.2896,64.3051,64.2586,64.2664,32636.0
2017-01-25 12:30:00,82.98,83.0,82.93,82.96,31615.0,64.2664,64.2819,64.2277,64.2509,31615.0
2017-01-25 13:00:00,82.97,82.99,82.9,82.94,115353.0,64.2586,64.2741,64.2044,64.2354,115353.0
2017-01-25 13:30:00,82.93,82.95,82.8,82.87,68859.0,64.2277,64.2432,64.127,64.1812,68859.0
2017-01-25 14:00:00,82.87,82.93,82.84,82.85,192723.0,64.1812,64.2277,64.158,64.1657,192723.0
2017-01-25 14:30:00,82.88,82.95,82.86,82.94,77370.0,64.1889,64.2432,64.1735,64.2354,77370.0
2017-01-25 15:00:00,82.92,82.98,82.88,82.97,165025.0,64.2199,64.2664,64.1889,64.2586,165025.0
2017-01-25 15:30:00,82.95,82.96,82.92,82.92,75448.0,64.2432,64.2509,64.2199,64.2199,75448.0
2017-01-26 09:30:00,82.89,82.92,82.83,82.88,61916.0,64.1967,64.2199,64.1502,64.1889,61916.0
2017-01-26 10:00:00,82.89,82.91,82.81,82.82,17937.0,64.1967,64.2122,64.1347,64.1425,17937.0
2017-01-26 10:30:00,82.83,82.83,82.75,82.76,21177.0,64.1502,64.1502,64.0883,64.096,21177.0
2017-01-26 11:00:00,82.75,82.82,82.75,82.82,61747.0,64.0883,64.1425,64.0883,64.1425,61747.0
2017-01-26 11:30:00,82.82,82.86,82.79,82.85,29624.0,64.1425,64.1735,64.1192,64.1657,29624.0
2017-01-26 12:00:00,82.86,82.87,82.81,82.86,27286.0,64.1735,64.1812,64.1347,64.1735,27286.0
2017-01-26 12:30:00,82.85,82.89,82.85,82.87,55973.0,64.1657,64.1967,64.1657,64.1812,55973.0
2017-01-26 13:00:00,82.9,82.99,82.9,82.96,35060.0,64.2044,64.2741,64.2044,64.2509,35060.0
2017-01-26 13:30:00,82.93,82.99,82.91,82.99,44384.0,64.2277,64.2741,64.2122,64.2741,44384.0
2017-01-26 14:00:00,82.99,83.01,82.96,82.98,38542.0,64.2741,64.2896,64.2509,64.2664,38542.0
2017-01-26 14:30:00,82.98,83.02,82.95,83.01,47134.0,64.2664,64.2974,64.2432,64.2896,47134.0
2017-01-26 15:00:00,83.01,83.05,82.99,83.04,242213.0,64.2896,64.3206,64.2741,64.3129,242213.0
2017-01-26 15:30:00,83.04,83.05,83.02,83.03,123755.0,64.3129,64.3206,64.2974,64.3051,123755.0
2017-01-27 09:30:00,83.06,83.12,83.05,83.06,59291.0,64.3284,64.3748,64.3206,64.3284,59291.0
2017-01-27 10:00:00,83.06,83.12,83.04,83.11,50108.0,64.3284,64.3748,64.3129,64.3671,50108.0
2017-01-27 10:30:00,83.11,83.12,83.06,83.08,13723.0,64.3671,64.3748,64.3284,64.3438,13723.0
2017-01-27 11:00:00,83.09,83.1,83.02,83.07,31206.0,64.3516,64.3593,64.2974,64.3361,31206.0
2017-01-27 11:30:00,83.07,83.09,83.03,83.06,58925.0,64.3361,64.3516,64.3051,64.3284,58925.0
2017-01-27 12:00:00,83.06,83.08,83.03,83.04,41096.0,64.3284,64.3438,64.3051,64.3129,41096.0
2017-01-27 12:30:00,83.03,83.09,83.03,83.05,25455.0,64.3051,64.3516,64.3051,64.3206,25455.0
2017-01-27 13:00:00,83.06,83.12,83.04,83.1,46676.0,64.3284,64.3748,64.3129,64.3593,46676.0
2017-01-27 13:30:00,83.1,83.13,83.07,83.09,45080.0,64.3593,64.3826,64.3361,64.3516,45080.0
2017-01-27 14:00:00,83.1,83.13,83.09,83.11,42400.0,64.3593,64.3826,64.3516,64.3671,42400.0
2017-01-27 14:30:00,83.12,83.15,83.09,83.15,132322.0,64.3748,64.3981,64.3516,64.3981,132322.0
2017-01-27 15:00:00,83.15,83.16,83.1,83.14,66973.0,64.3981,64.4058,64.3593,64.3903,66973.0
2017-01-27 15:30:00,83.14,83.16,83.08,83.08,34947.0,64.3903,64.4058,64.3438,64.3438,34947.0
2017-01-30 09:30:00,83.11,83.18,83.09,83.12,78213.0,64.3671,64.4213,64.3516,64.3748,78213.0
2017-01-30 10:00:00,83.14,83.18,83.06,83.13,12572.0,64.3903,64.4213,64.3284,64.3826,12572.0
2017-01-30 10:30:00,83.16,83.23,83.1,83.22,38022.0,64.4058,64.46,64.3593,64.4523,38022.0
2017-01-30 11:00:00,83.19,83.24,83.15,83.23,11283.0,64.429,64.4678,64.3981,64.46,11283.0
2017-01-30 11:30:00,83.21,83.23,83.13,83.17,17300.0,64.4445,64.46,64.3826,64.4135,17300.0
2017-01-30 12:00:00,83.15,83.22,83.13,83.17,15239.0,64.3981,64.4523,64.3826,64.4135,15239.0
2017-01-30 12:30:00,83.17,83.19,83.09,83.09,82767.0,64.4135,64.429,64.3516,64.3516,82767.0
2017-01-30 13:00:00,83.11,83.12,83.05,83.08,31163.0,64.3671,64.3748,64.3206,64.3438,31163.0
2017-01-30 13:30:00,83.08,83.12,83.07,83.09,64921.0,64.3438,64.3748,64.3361,64.3516,64921.0
2017-01-30 14:00:00,83.11,83.11,83.08,83.09,40282.0,64.3671,64.3671,64.3438,64.3516,40282.0
2017-01-30 14:30:00,83.09,83.14,83.07,83.13,55149.0,64.3516,64.3903,64.3361,64.3826,55149.0
2017-01-30 15:00:00,83.11,83.16,83.1,83.11,116746.0,64.3671,64.4058,64.3593,64.3671,116746.0
2017-01-30 15:30:00,83.12,83.14,83.04,83.05,29596.0,64.3748,64.3903,64.3129,64.3206,29596.0
2017-01-31 09:30:00,83.12,83.27,83.12,83.26,83139.0,64.3748,64.491,64.3748,64.4832,83139.0
2017-01-31 10:00:00,83.25,83.41,83.25,83.38,40544.0,64.4755,64.5994,64.4755,64.5762,40544.0
2017-01-31 10:30:00,83.37,83.43,83.34,83.38,26272.0,64.5684,64.6149,64.5452,64.5762,26272.0
2017-01-31 11:00:00,83.37,83.43,83.33,83.35,31046.0,64.5684,64.6149,64.5375,64.553,31046.0
2017-01-31 11:30:00,83.35,83.4,83.33,83.36,35950.0,64.553,64.5917,64.5375,64.5607,35950.0
2017-01-31 12:00:00,83.36,83.36,83.26,83.29,37653.0,64.5607,64.5607,64.4832,64.5065,37653.0
2017-01-31 12:30:00,83.29,83.33,83.25,83.31,40802.0,64.5065,64.5375,64.4755,64.522,40802.0
2017-01-31 13:00:00,83.32,83.34,83.29,83.33,15166.0,64.5297,64.5452,64.5065,64.5375,15166.0
2017-01-31 13:30:00,83.32,83.37,83.3,83.36,48628.0,64.5297,64.5684,64.5142,64.5607,48628.0
2017-01-31 14:00:00,83.36,83.37,83.33,83.35,58233.0,64.5607,64.5684,64.5375,64.553,58233.0
2017-01-31 14:30:00,83.36,83.4,83.3,83.3,96441.0,64.5607,64.5917,64.5142,64.5142,96441.0
2017-01-31 15:00:00,83.3,83.37,83.29,83.33,128958.0,64.5142,64.5684,64.5065,64.5375,128958.0
2017-01-31 15:30:00,83.33,83.36,83.31,83.31,144073.0,64.5375,64.5607,64.522,64.522,144073.0
2017-02-01 09:30:00,82.85,82.97,82.85,82.95,64007.0,64.3036,64.3967,64.3036,64.3812,64007.0
2017-02-01 10:00:00,82.92,82.92,82.75,82.78,34904.0,64.3579,64.3579,64.226,64.2493,34904.0
2017-02-01 10:30:00,82.76,82.92,82.76,82.92,52895.0,64.2338,64.3579,64.2338,64.3579,52895.0
2017-02-01 11:00:00,82.91,82.92,82.85,82.9,52655.0,64.3502,64.3579,64.3036,64.3424,52655.0
2017-02-01 11:30:00,82.89,82.96,82.87,82.9,31417.0,64.3347,64.389,64.3191,64.3424,31417.0
2017-02-01 12:00:00,82.93,82.95,82.87,82.87,66914.0,64.3657,64.3812,64.3191,64.3191,66914.0
2017-02-01 12:30:00,82.88,82.92,82.85,82.89,14401.0,64.3269,64.3579,64.3036,64.3347,14401.0
2017-02-01 13:00:00,82.89,82.92,82.84,82.91,87262.0,64.3347,64.3579,64.2958,64.3502,87262.0
2017-02-01 13:30:00,82.93,82.95,82.86,82.94,100421.0,64.3657,64.3812,64.3114,64.3735,100421.0
2017-02-01 14:00:00,83.0,83.05,82.89,83.0,103988.0,64.42,64.4588,64.3347,64.42,103988.0
2017-02-01 14:30:00,83.02,83.09,82.98,83.05,107757.0,64.4356,64.4899,64.4045,64.4588,107757.0
2017-02-01 15:00:00,83.06,83.07,83.0,83.02,52276.0,64.4666,64.4744,64.42,64.4356,52276.0
2017-02-01 15:30:00,83.03,83.05,82.97,83.02,78593.0,64.4433,64.4588,64.3967,64.4356,78593.0
2017-02-02 09:30:00,83.18,83.24,83.15,83.21,61047.0,64.5597,64.6063,64.5365,64.583,61047.0
2017-02-02 10:00:00,83.2,83.23,83.17,83.18,81952.0,64.5753,64.5985,64.552,64.5597,81952.0
2017-02-02 10:30:00,83.18,83.23,83.17,83.18,87590.0,64.5597,64.5985,64.552,64.5597,87590.0
2017-02-02 11:00:00,83.18,83.19,83.06,83.1,16525.0,64.5597,64.5675,64.4666,64.4976,16525.0
2017-02-02 11:30:00,83.1,83.15,83.06,83.09,52415.0,64.4976,64.5365,64.4666,64.4899,52415.0
2017-02-02 12:00:00,83.09,83.13,83.02,83.03,26841.0,64.4899,64.5209,64.4356,64.4433,26841.0
2017-02-02 12:30:00,83.06,83.09,83.03,83.09,59203.0,64.4666,64.4899,64.4433,64.4899,59203.0
2017-02-02 13:00:00,83.06,83.1,83.05,83.08,24290.0,64.4666,64.4976,64.4588,64.4821,24290.0
2017-02-02 13:30:00,83.09,83.14,83.05,83.05,40057.0,64.4899,64.5287,64.4588,64.4588,40057.0
2017-02-02 14:00:00,83.03,83.09,83.02,83.07,55884.0,64.4433,64.4899,64.4356,64.4744,55884.0
2017-02-02 14:30:00,83.08,83.1,83.02,83.09,74339.0,64.4821,64.4976,64.4356,64.4899,74339.0
2017-02-02 15:00:00,83.06,83.1,83.02,83.07,34510.0,64.4666,64.4976,64.4356,64.4744,34510.0
2017-02-02 15:30:00,83.07,83.07,83.03,83.05,124691.0,64.4744,64.4744,64.4433,64.4588,124691.0
2017-02-03 09:30:00,83.22,83.29,83.15,83.15,97998.0,64.5908,64.6451,64.5365,64.5365,97998.0
2017-02-03 10:00:00,83.22,83.35,83.22,83.35,24727.0,64.5908,64.6917,64.5908,64.6917,24727.0
2017-02-03 10:30:00,83.28,83.38,83.28,83.3,18753.0,64.6374,64.715,64.6374,64.6529,18753.0
2017-02-03 11:00:00,83.34,83.36,83.27,83.28,35361.0,64.6839,64.6994,64.6296,64.6374,35361.0
2017-02-03 11:30:00,83.34,83.35,83.25,83.31,31521.0,64.6839,64.6917,64.6141,64.6606,31521.0
2017-02-03 12:00:00,83.33,83.33,83.24,83.28,15591.0,64.6762,64.6762,64.6063,64.6374,15591.0
2017-02-03 12:30:00,83.3,83.31,83.25,83.29,21214.0,64.6529,64.6606,64.6141,64.6451,21214.0
2017-02-03 13:00:00,83.29,83.3,83.17,83.23,51141.0,64.6451,64.6529,64.552,64.5985,51141.0
2017-02-03 13:30:00,83.23,83.23,83.06,83.1,60739.0,64.5985,64.5985,64.4666,64.4976,60739.0
2017-02-03 14:00:00,83.1,83.14,83.0,83.04,50294.0,64.4976,64.5287,64.42,64.4511,50294.0
2017-02-03 14:30:00,83.03,83.04,82.97,83.02,82410.0,64.4433,64.4511,64.3967,64.4356,82410.0
2017-02-03 15:00:00,83.03,83.1,83.0,83.08,39247.0,64.4433,64.4976,64.42,64.4821,39247.0
2017-02-03 15:30:00,83.08,83.14,83.05,83.13,106223.0,64.4821,64.5287,64.4588,64.5209,106223.0
2017-02-06 09:30:00,83.39,83.39,83.3,83.3,75327.0,64.7227,64.7227,64.6529,64.6529,75327.0
2017-02-06 10:00:00,83.35,83.36,83.24,83.27,30167.0,64.6917,64.6994,64.6063,64.6296,30167.0
2017-02-06 10:30:00,83.28,83.35,83.26,83.34,30637.0,64.6374,64.6917,64.6218,64.6839,30637.0
2017-02-06 11:00:00,83.34,83.39,83.33,83.39,31819.0,64.6839,64.7227,64.6762,64.7227,31819.0
2017-02-06 11:30:00,83.39,83.42,83.36,83.4,15654.0,64.7227,64.746,64.6994,64.7305,15654.0
2017-02-06 12:00:00,83.4,83.45,83.37,83.4,29836.0,64.7305,64.7693,64.7072,64.7305,29836.0
2017-02-06 12:30:00,83.41,83.5,83.39,83.45,36974.0,64.7383,64.8081,64.7227,64.7693,36974.0
2017-02-06 13:00:00,83.49,83.5,83.44,83.46,18126.0,64.8003,64.8081,64.7615,64.7771,18126.0
2017-02-06 13:30:00,83.47,83.56,83.44,83.49,115359.0,64.7848,64.8547,64.7615,64.8003,115359.0
2017-02-06 14:00:00,83.48,83.53,83.46,83.53,84035.0,64.7926,64.8314,64.7771,64.8314,84035.0
2017-02-06 14:30:00,83.52,83.53,83.44,83.49,109628.0,64.8236,64.8314,64.7615,64.8003,109628.0
2017-02-06 15:00:00,83.5,83.51,83.46,83.5,52882.0,64.8081,64.8159,64.7771,64.8081,52882.0
2017-02-06 15:30:00,83.5,83.52,83.45,83.48,63585.0,64.8081,64.8236,64.7693,64.7926,63585.0
2017-02-07 09:30:00,83.48,83.51,83.36,83.45,105836.0,64.7926,64.8159,64.6994,64.7693,105836.0
2017-02-07 10:00:00,83.43,83.5,83.41,83.47,18539.0,64.7538,64.8081,64.7383,64.7848,18539.0
2017-02-07 10:30:00,83.5,83.53,83.46,83.53,49116.0,64.8081,64.8314,64.7771,64.8314,49116.0
2017-02-07 11:00:00,83.53,83.59,83.51,83.57,44802.0,64.8314,64.878,64.8159,64.8624,44802.0
2017-02-07 11:30:00,83.55,83.63,83.53,83.57,26964.0,64.8469,64.909,64.8314,64.8624,26964.0
2017-02-07 12:00:00,83.57,83.68,83.53,83.65,42447.0,64.8624,64.9478,64.8314,64.9245,42447.0
2017-02-07 12:30:00,83.65,83.68,83.61,83.64,15776.0,64.9245,64.9478,64.8935,64.9168,15776.0
2017-02-07 13:00:00,83.64,83.75,83.62,83.65,18188.0,64.9168,65.0021,64.9012,64.9245,18188.0
2017-02-07 13:30:00,83.64,83.67,83.61,83.64,40106.0,64.9168,64.9401,64.8935,64.9168,40106.0
2017-02-07 14:00:00,83.64,83.65,83.56,83.57,26320.0,64.9168,64.9245,64.8547,64.8624,26320.0
2017-02-07 14:30:00,83.58,83.63,83.55,83.62,55131.0,64.8702,64.909,64.8469,64.9012,55131.0
2017-02-07 15:00:00,83.61,83.63,83.54,83.56,124657.0,64.8935,64.909,64.8392,64.8547,124657.0
2017-02-07 15:30:00,83.55,83.56,83.53,83.54,46742.0,64.8469,64.8547,64.8314,64.8392,46742.0
2017-02-08 09:30:00,83.75,83.85,83.72,83.83,96753.0,65.0021,65.0798,64.9789,65.0642,96753.0
2017-02-08 10:00:00,83.84,83.84,83.75,83.77,32198.0,65.072,65.072,65.0021,65.0177,32198.0
2017-02-08 10:30:00,83.77,83.82,83.73,83.79,35310.0,65.0177,65.0565,64.9866,65.0332,35310.0
2017-02-08 11:00:00,83.82,83.82,83.76,83.78,59454.0,65.0565,65.0565,65.0099,65.0254,59454.0
2017-02-08 11:30:00,83.78,83.84,83.76,83.82,28402.0,65.0254,65.072,65.0099,65.0565,28402.0
2017-02-08 12:00:00,83.83,83.85,83.78,83.84,58423.0,65.0642,65.0798,65.0254,65.072,58423.0
2017-02-08 12:30:00,83.84,83.87,83.81,83.83,16009.0,65.072,65.0953,65.0487,65.0642,16009.0
2017-02-08 13:00:00,83.84,83.85,83.68,83.7,19941.0,65.072,65.0798,64.9478,64.9633,19941.0
2017-02-08 13:30:00,83.68,83.71,83.64,83.68,50389.0,64.9478,64.9711,64.9168,64.9478,50389.0
2017-02-08 14:00:00,83.71,83.73,83.67,83.7,44043.0,64.9711,64.9866,64.9401,64.9633,44043.0
2017-02-08 14:30:00,83.7,83.75,83.69,83.74,107092.0,64.9633,65.0021,64.9556,64.9944,107092.0
2017-02-08 15:00:00,83.75,83.83,83.74,83.78,77980.0,65.0021,65.0642,64.9944,65.0254,77980.0
2017-02-08 15:30:00,83.78,83.83,83.77,83.82,24100.0,65.0254,65.0642,65.0177,65.0565,24100.0
2017-02-09 09:30:00,83.66,83.75,83.6,83.64,96690.0,64.9323,65.0021,64.8857,64.9168,96690.0
2017-02-09 10:00:00,83.63,83.64,83.54,83.54,51414.0,64.909,64.9168,64.8392,64.8392,51414.0
2017-02-09 10:30:00,83.56,83.6,83.54,83.58,16398.0,64.8547,64.8857,64.8392,64.8702,16398.0
2017-02-09 11:00:00,83.59,83.61,83.51,83.53,26894.0,64.878,64.8935,64.8159,64.8314,26894.0
2017-02-09 11:30:00,83.52,83.56,83.5,83.5,56140.0,64.8236,64.8547,64.8081,64.8081,56140.0
2017-02-09 12:00:00,83.52,83.58,83.51,83.56,31918.0,64.8236,64.8702,64.8159,64.8547,31918.0
2017-02-09 12:30:00,83.55,83.58,83.5,83.56,19619.0,64.8469,64.8702,64.8081,64.8547,19619.0
2017-02-09 13:00:00,83.56,83.6,83.5,83.52,17610.0,64.8547,64.8857,64.8081,64.8236,17610.0
2017-02-09 13:30:00,83.52,83.55,83.51,83.53,38691.0,64.8236,64.8469,64.8159,64.8314,38691.0
2017-02-09 14:00:00,83.53,83.57,83.51,83.54,70506.0,64.8314,64.8624,64.8159,64.8392,70506.0
2017-02-09 14:30:00,83.54,83.54,83.46,83.47,34863.0,64.8392,64.8392,64.7771,64.7848,34863.0
2017-02-09 15:00:00,83.47,83.49,83.45,83.45,69206.0,64.7848,64.8003,64.7693,64.7693,69206.0
2017-02-09 15:30:00,83.46,83.48,83.45,83.47,39656.0,64.7771,64.7926,64.7693,64.7848,39656.0
2017-02-10 09:30:00,83.29,83.38,83.26,83.33,74374.0,64.6451,64.715,64.6218,64.6762,74374.0
2017-02-10 10:00:00,83.33,83.4,83.32,83.39,18995.0,64.6762,64.7305,64.6684,64.7227,18995.0
2017-02-10 10:30:00,83.4,83.4,83.33,83.35,44458.0,64.7305,64.7305,64.6762,64.6917,44458.0
2017-02-10 11:00:00,83.34,83.44,83.32,83.41,30969.0,64.6839,64.7615,64.6684,64.7383,30969.0
2017-02-10 11:30:00,83.44,83.46,83.39,83.44,30489.0,64.7615,64.7771,64.7227,64.7615,30489.0
2017-02-10 12:00:00,83.45,83.47,83.42,83.45,32498.0,64.7693,64.7848,64.746,64.7693,32498.0
2017-02-10 12:30:00,83.43,83.45,83.38,83.41,31390.0,64.7538,64.7693,64.715,64.7383,31390.0
2017-02-10 13:00:00,83.41,83.45,83.35,83.44,22438.0,64.7383,64.7693,64.6917,64.7615,22438.0
2017-02-10 13:30:00,83.43,83.46,83.35,83.43,213959.0,64.7538,64.7771,64.6917,64.7538,213959.0
2017-02-10 14:00:00,83.4,83.45,83.37,83.4,53311.0,64.7305,64.7693,64.7072,64.7305,53311.0
2017-02-10 14:30:00,83.39,83.43,83.37,83.41,61954.0,64.7227,64.7538,64.7072,64.7383,61954.0
2017-02-10 15:00:00,83.42,83.43,83.36,83.39,77619.0,64.746,64.7538,64.6994,64.7227,77619.0
2017-02-10 15:30:00,83.42,83.44,83.35,83.43,111753.0,64.746,64.7615,64.6917,64.7538,111753.0
2017-02-13 09:30:00,83.3,83.34,83.24,83.29,85540.0,64.6529,64.6839,64.6063,64.6451,85540.0
2017-02-13 10:00:00,83.29,83.29,83.2,83.2,17694.0,64.6451,64.6451,64.5753,64.5753,17694.0
2017-02-13 10:30:00,83.22,83.28,83.2,83.26,22809.0,64.5908,64.6374,64.5753,64.6218,22809.0
2017-02-13 11:00:00,83.27,83.28,83.24,83.27,27518.0,64.6296,64.6374,64.6063,64.6296,27518.0
2017-02-13 11:30:00,83.27,83.29,83.23,83.29,25986.0,64.6296,64.6451,64.5985,64.6451,25986.0
2017-02-13 12:00:00,83.27,83.3,83.23,83.3,37498.0,64.6296,64.6529,64.5985,64.6529,37498.0
2017-02-13 12:30:00,83.29,83.31,83.28,83.29,23044.0,64.6451,64.6606,64.6374,64.6451,23044.0
2017-02-13 13:00:00,83.31,83.32,83.28,83.29,13727.0,64.6606,64.6684,64.6374,64.6451,13727.0
2017-02-13 13:30:00,83.26,83.35,83.26,83.32,59549.0,64.6218,64.6917,64.6218,64.6684,59549.0
2017-02-13 14:00:00,83.31,83.36,83.29,83.33,38155.0,64.6606,64.6994,64.6451,64.6762,38155.0
2017-02-13 14:30:00,83.33,83.35,83.31,83.34,65859.0,64.6762,64.6917,64.6606,64.6839,65859.0
2017-02-13 15:00:00,83.34,83.35,83.29,83.34,58747.0,64.6839,64.6917,64.6451,64.6839,58747.0
2017-02-13 15:30:00,83.33,83.35,83.31,83.34,79669.0,64.6762,64.6917,64.6606,64.6839,79669.0
2017-02-14 09:30:00,83.31,83.39,83.26,83.28,119950.0,64.6606,64.7227,64.6218,64.6374,119950.0
2017-02-14 10:00:00,83.26,83.26,82.97,83.01,67314.0,64.6218,64.6218,64.3967,64.4278,67314.0
2017-02-14 10:30:00,83.01,83.01,82.92,82.97,43087.0,64.4278,64.4278,64.3579,64.3967,43087.0
2017-02-14 11:00:00,82.97,83.03,82.95,83.01,28434.0,64.3967,64.4433,64.3812,64.4278,28434.0
2017-02-14 11:30:00,83.0,83.05,82.98,83.02,46452.0,64.42,64.4588,64.4045,64.4356,46452.0
2017-02-14 12:00:00,83.03,83.04,82.95,82.99,42875.0,64.4433,64.4511,64.3812,64.4123,42875.0
2017-02-14 12:30:00,83.0,83.02,82.97,83.01,39812.0,64.42,64.4356,64.3967,64.4278,39812.0
2017-02-14 13:00:00,83.02,83.05,82.99,83.04,29655.0,64.4356,64.4588,64.4123,64.4511,29655.0
2017-02-14 13:30:00,83.05,83.09,83.03,83.07,330731.0,64.4588,64.4899,64.4433,64.4744,330731.0
2017-02-14 14:00:00,83.09,83.12,83.04,83.1,30659.0,64.4899,64.5132,64.4511,64.4976,30659.0
2017-02-14 14:30:00,83.09,83.11,83.07,83.08,109737.0,64.4899,64.5054,64.4744,64.4821,109737.0
2017-02-14 15:00:00,83.09,83.11,83.05,83.09,46681.0,64.4899,64.5054,64.4588,64.4899,46681.0
2017-02-14 15:30:00,83.09,83.11,83.07,83.09,33127.0,64.4899,64.5054,64.4744,64.4899,33127.0
2017-02-15 09:30:00,82.88,82.92,82.82,82.9,73377.0,64.3269,64.3579,64.2803,64.3424,73377.0
2017-02-15 10:00:00,82.91,82.99,82.9,82.92,24818.0,64.3502,64.4123,64.3424,64.3579,24818.0
2017-02-15 10:30:00,82.93,82.95,82.87,82.89,18815.0,64.3657,64.3812,64.3191,64.3347,18815.0
2017-02-15 11:00:00,82.9,82.93,82.87,82.92,32670.0,64.3424,64.3657,64.3191,64.3579,32670.0
2017-02-15 11:30:00,82.92,82.99,82.92,82.96,46816.0,64.3579,64.4123,64.3579,64.389,46816.0
2017-02-15 12:00:00,82.97,82.99,82.92,82.97,23338.0,64.3967,64.4123,64.3579,64.3967,23338.0
2017-02-15 12:30:00,82.94,82.95,82.9,82.92,32824.0,64.3735,64.3812,64.3424,64.3579,32824.0
2017-02-15 13:00:00,82.9,82.93,82.87,82.9,30175.0,64.3424,64.3657,64.3191,64.3424,30175.0
2017-02-15 13:30:00,82.89,82.93,82.86,82.91,38460.0,64.3347,64.3657,64.3114,64.3502,38460.0
2017-02-15 14:00:00,82.92,82.93,82.89,82.91,55271.0,64.3579,64.3657,64.3347,64.3502,55271.0
2017-02-15 14:30:00,82.91,82.94,82.9,82.93,63843.0,64.3502,64.3735,64.3424,64.3657,63843.0
2017-02-15 15:00:00,82.93,82.93,82.9,82.9,29080.0,64.3657,64.3657,64.3424,64.3424,29080.0
2017-02-15 15:30:00,82.91,82.95,82.91,82.95,58813.0,64.3502,64.3812,64.3502,64.3812,58813.0
2017-02-16 09:30:00,83.02,83.1,83.0,83.06,50582.0,64.4356,64.4976,64.42,64.4666,50582.0
2017-02-16 10:00:00,83.09,83.15,83.05,83.15,18823.0,64.4899,64.5365,64.4588,64.5365,18823.0
2017-02-16 10:30:00,83.13,83.25,83.08,83.23,21859.0,64.5209,64.6141,64.4821,64.5985,21859.0
2017-02-16 11:00:00,83.19,83.29,83.19,83.24,44122.0,64.5675,64.6451,64.5675,64.6063,44122.0
2017-02-16 11:30:00,83.24,83.25,83.19,83.22,21166.0,64.6063,64.6141,64.5675,64.5908,21166.0
2017-02-16 12:00:00,83.2,83.23,83.16,83.18,27016.0,64.5753,64.5985,64.5442,64.5597,27016.0
2017-02-16 12:30:00,83.19,83.25,83.17,83.24,31277.0,64.5675,64.6141,64.552,64.6063,31277.0
2017-02-16 13:00:00,83.23,83.24,83.16,83.2,43660.0,64.5985,64.6063,64.5442,64.5753,43660.0
2017-02-16 13:30:00,83.2,83.27,83.2,83.24,58717.0,64.5753,64.6296,64.5753,64.6063,58717.0
2017-02-16 14:00:00,83.23,83.27,83.22,83.24,79979.0,64.5985,64.6296,64.5908,64.6063,79979.0
2017-02-16 14:30:00,83.25,83.26,83.19,83.2,43397.0,64.6141,64.6218,64.5675,64.5753,43397.0
2017-02-16 15:00:00,83.19,83.22,83.18,83.22,84444.0,64.5675,64.5908,64.5597,64.5908,84444.0
2017-02-16 15:30:00,83.2,83.22,83.17,83.18,77800.0,64.5753,64.5908,64.552,64.5597,77800.0
2017-02-17 09:30:00,83.39,83.46,83.35,83.44,79929.0,64.7227,64.7771,64.6917,64.7615,79929.0
2017-02-17 10:00:00,83.44,83.46,83.37,83.39,32306.0,64.7615,64.7771,64.7072,64.7227,32306.0
2017-02-17 10:30:00,83.4,83.46,83.39,83.41,42012.0,64.7305,64.7771,64.7227,64.7383,42012.0
2017-02-17 11:00:00,83.43,83.44,83.39,83.43,18316.0,64.7538,64.7615,64.7227,64.7538,18316.0
2017-02-17 11:30:00,83.43,83.43,83.37,83.41,71385.0,64.7538,64.7538,64.7072,64.7383,71385.0
2017-02-17 12:00:00,83.41,83.41,83.38,83.38,12370.0,64.7383,64.7383,64.715,64.715,12370.0
2017-02-17 12:30:00,83.39,83.43,83.38,83.41,18917.0,64.7227,64.7538,64.715,64.7383,18917.0
2017-02-17 13:00:00,83.41,83.41,83.37,83.4,36132.0,64.7383,64.7383,64.7072,64.7305,36132.0
2017-02-17 13:30:00,83.4,83.43,83.39,83.42,58162.0,64.7305,64.7538,64.7227,64.746,58162.0
2017-02-17 14:00:00,83.42,83.43,83.39,83.42,71338.0,64.746,64.7538,64.7227,64.746,71338.0
2017-02-17 14:30:00,83.42,83.42,83.36,83.4,63587.0,64.746,64.746,64.6994,64.7305,63587.0
2017-02-17 15:00:00,83.4,83.43,83.39,83.42,96354.0,64.7305,64.7538,64.7227,64.746,96354.0
2017-02-17 15:30:00,83.41,83.43,83.4,83.41,39877.0,64.7383,64.7538,64.7305,64.7383,39877.0
2017-02-21 09:30:00,83.28,83.38,83.26,83.37,115221.0,64.6374,64.715,64.6218,64.7072,115221.0
2017-02-21 10:00:00,83.33,83.41,83.33,83.36,24740.0,64.6762,64.7383,64.6762,64.6994,24740.0
2017-02-21 10:30:00,83.37,83.38,83.31,83.33,12385.0,64.7072,64.715,64.6606,64.6762,12385.0
2017-02-21 11:00:00,83.32,83.42,83.32,83.42,24374.0,64.6684,64.746,64.6684,64.746,24374.0
2017-02-21 11:30:00,83.43,83.47,83.4,83.43,29132.0,64.7538,64.7848,64.7305,64.7538,29132.0
2017-02-21 12:00:00,83.44,83.45,83.41,83.42,13877.0,64.7615,64.7693,64.7383,64.746,13877.0
2017-02-21 12:30:00,83.43,83.45,83.4,83.42,22953.0,64.7538,64.7693,64.7305,64.746,22953.0
2017-02-21 13:00:00,83.4,83.44,83.4,83.4,7265.0,64.7305,64.7615,64.7305,64.7305,7265.0
2017-02-21 13:30:00,83.42,83.42,83.36,83.39,27426.0,64.746,64.746,64.6994,64.7227,27426.0
2017-02-21 14:00:00,83.38,83.42,83.37,83.4,48700.0,64.715,64.746,64.7072,64.7305,48700.0
2017-02-21 14:30:00,83.41,83.43,83.38,83.41,49691.0,64.7383,64.7538,64.715,64.7383,49691.0
2017-02-21 15:00:00,83.42,83.43,83.39,83.4,27836.0,64.746,64.7538,64.7227,64.7305,27836.0
2017-02-21 15:30:00,83.4,83.42,83.36,83.39,90307.0,64.7305,64.746,64.6994,64.7227,90307.0
2017-02-22 09:30:00,83.6,83.63,83.53,83.54,64883.0,64.8857,64.909,64.8314,64.8392,64883.0
2017-02-22 10:00:00,83.55,83.58,83.5,83.54,21539.0,64.8469,64.8702,64.8081,64.8392,21539.0
2017-02-22 10:30:00,83.57,83.57,83.38,83.41,22723.0,64.8624,64.8624,64.715,64.7383,22723.0
2017-02-22 11:00:00,83.41,83.46,83.38,83.45,32641.0,64.7383,64.7771,64.715,64.7693,32641.0
2017-02-22 11:30:00,83.42,83.47,83.34,83.34,29672.0,64.746,64.7848,64.6839,64.6839,29672.0
2017-02-22 12:00:00,83.37,83.38,83.33,83.36,23130.0,64.7072,64.715,64.6762,64.6994,23130.0
2017-02-22 12:30:00,83.37,83.39,83.35,83.36,20214.0,64.7072,64.7227,64.6917,64.6994,20214.0
2017-02-22 13:00:00,83.37,83.37,83.3,83.31,22925.0,64.7072,64.7072,64.6529,64.6606,22925.0
2017-02-22 13:30:00,83.3,83.38,83.3,83.36,36791.0,64.6529,64.715,64.6529,64.6994,36791.0
2017-02-22 14:00:00,83.36,83.51,83.32,83.44,43995.0,64.6994,64.8159,64.6684,64.7615,43995.0
2017-02-22 14:30:00,83.42,83.52,83.42,83.48,63850.0,64.746,64.8236,64.746,64.7926,63850.0
2017-02-22 15:00:00,83.48,83.5,83.44,83.47,25965.0,64.7926,64.8081,64.7615,64.7848,25965.0
2017-02-22 15:30:00,83.46,83.54,83.45,83.54,24851.0,64.7771,64.8392,64.7693,64.8392,24851.0
2017-02-23 09:30:00,83.61,83.7,83.59,83.66,83851.0,64.8935,64.9633,64.878,64.9323,83851.0
2017-02-23 10:00:00,83.66,83.68,83.58,83.66,40818.0,64.9323,64.9478,64.8702,64.9323,40818.0
2017-02-23 10:30:00,83.63,83.7,83.61,83.66,42591.0,64.909,64.9633,64.8935,64.9323,42591.0
2017-02-23 11:00:00,83.66,83.7,83.64,83.64,10589.0,64.9323,64.9633,64.9168,64.9168,10589.0
2017-02-23 11:30:00,83.68,83.68,83.62,83.65,13666.0,64.9478,64.9478,64.9012,64.9245,13666.0
2017-02-23 12:00:00,83.65,83.68,83.63,83.66,15145.0,64.9245,64.9478,64.909,64.9323,15145.0
2017-02-23 12:30:00,83.66,83.68,83.64,83.65,17997.0,64.9323,64.9478,64.9168,64.9245,17997.0
2017-02-23 13:00:00,83.64,83.72,83.64,83.68,29788.0,64.9168,64.9789,64.9168,64.9478,29788.0
2017-02-23 13:30:00,83.69,83.69,83.6,83.61,83341.0,64.9556,64.9556,64.8857,64.8935,83341.0
2017-02-23 14:00:00,83.63,83.67,83.59,83.66,25389.0,64.909,64.9401,64.878,64.9323,25389.0
2017-02-23 14:30:00,83.66,83.69,83.64,83.68,69972.0,64.9323,64.9556,64.9168,64.9478,69972.0
2017-02-23 15:00:00,83.67,83.71,83.65,83.7,17600.0,64.9401,64.9711,64.9245,64.9633,17600.0
2017-02-23 15:30:00,83.7,83.72,83.68,83.71,31509.0,64.9633,64.9789,64.9478,64.9711,31509.0
2017-02-24 09:30:00,83.94,83.97,83.88,83.91,51761.0,65.1496,65.1729,65.103,65.1263,51761.0
2017-02-24 10:00:00,83.91,83.97,83.9,83.95,21009.0,65.1263,65.1729,65.1186,65.1574,21009.0
2017-02-24 10:30:00,83.95,83.99,83.95,83.98,18207.0,65.1574,65.1884,65.1574,65.1807,18207.0
2017-02-24 11:00:00,83.97,84.04,83.97,84.02,25564.0,65.1729,65.2272,65.1729,65.2117,25564.0
2017-02-24 11:30:00,84.03,84.08,84.02,84.05,17534.0,65.2195,65.2583,65.2117,65.235,17534.0
2017-02-24 12:00:00,84.04,84.05,83.98,83.99,14815.0,65.2272,65.235,65.1807,65.1884,14815.0
2017-02-24 12:30:00,84.01,84.02,83.98,83.99,7586.0,65.2039,65.2117,65.1807,65.1884,7586.0
2017-02-24 13:00:00,84.0,84.05,83.98,84.02,18129.0,65.1962,65.235,65.1807,65.2117,18129.0
2017-02-24 13:30:00,84.03,84.05,83.99,84.02,14856.0,65.2195,65.235,65.1884,65.2117,14856.0
2017-02-24 14:00:00,83.99,84.05,83.98,84.0,45682.0,65.1884,65.235,65.1807,65.1962,45682.0
2017-02-24 14:30:00,84.01,84.07,84.0,84.06,61332.0,65.2039,65.2505,65.1962,65.2427,61332.0
2017-02-24 15:00:00,84.06,84.1,84.05,84.08,33244.0,65.2427,65.2738,65.235,65.2583,33244.0
2017-02-24 15:30:00,84.09,84.11,84.04,84.04,37864.0,65.266,65.2816,65.2272,65.2272,37864.0
2017-02-27 09:30:00,83.95,84.0,83.92,83.95,64119.0,65.1574,65.1962,65.1341,65.1574,64119.0
2017-02-27 10:00:00,83.92,83.97,83.9,83.94,7691.0,65.1341,65.1729,65.1186,65.1496,7691.0
2017-02-27 10:30:00,83.93,83.96,83.88,83.92,42618.0,65.1418,65.1651,65.103,65.1341,42618.0
2017-02-27 11:00:00,83.92,83.96,83.89,83.94,11197.0,65.1341,65.1651,65.1108,65.1496,11197.0
2017-02-27 11:30:00,83.96,83.96,83.89,83.93,19229.0,65.1651,65.1651,65.1108,65.1418,19229.0
2017-02-27 12:00:00,83.95,83.97,83.89,83.89,23758.0,65.1574,65.1729,65.1108,65.1108,23758.0
2017-02-27 12:30:00,83.88,83.9,83.84,83.85,15738.0,65.103,65.1186,65.072,65.0798,15738.0
2017-02-27 13:00:00,83.84,83.86,83.8,83.81,8676.0,65.072,65.0875,65.0409,65.0487,8676.0
2017-02-27 13:30:00,83.8,83.82,83.77,83.81,44914.0,65.0409,65.0565,65.0177,65.0487,44914.0
2017-02-27 14:00:00,83.81,83.82,83.77,83.77,24175.0,65.0487,65.0565,65.0177,65.0177,24175.0
2017-02-27 14:30:00,83.79,83.8,83.76,83.79,17273.0,65.0332,65.0409,65.0099,65.0332,17273.0
2017-02-27 15:00:00,83.8,83.82,83.76,83.81,45983.0,65.0409,65.0565,65.0099,65.0487,45983.0
2017-02-27 15:30:00,83.78,83.83,83.77,83.79,165488.0,65.0254,65.0642,65.0177,65.0332,165488.0
2017-02-28 09:30:00,83.85,83.89,83.81,83.89,85743.0,65.0798,65.1108,65.0487,65.1108,85743.0
2017-02-28 10:00:00,83.89,83.93,83.84,83.93,30601.0,65.1108,65.1418,65.072,65.1418,30601.0
2017-02-28 10:30:00,83.89,83.93,83.86,83.9,49157.0,65.1108,65.1418,65.0875,65.1186,49157.0
2017-02-28 11:00:00,83.9,83.93,83.86,83.9,19600.0,65.1186,65.1418,65.0875,65.1186,19600.0
2017-02-28 11:30:00,83.89,83.93,83.86,83.9,64612.0,65.1108,65.1418,65.0875,65.1186,64612.0
2017-02-28 12:00:00,83.88,83.97,83.87,83.91,14898.0,65.103,65.1729,65.0953,65.1263,14898.0
2017-02-28 12:30:00,83.9,83.93,83.89,83.91,19130.0,65.1186,65.1418,65.1108,65.1263,19130.0
2017-02-28 13:00:00,83.92,83.92,83.87,83.88,22654.0,65.1341,65.1341,65.0953,65.103,22654.0
2017-02-28 13:30:00,83.88,83.89,83.8,83.84,47160.0,65.103,65.1108,65.0409,65.072,47160.0
2017-02-28 14:00:00,83.84,83.84,83.8,83.82,69903.0,65.072,65.072,65.0409,65.0565,69903.0
2017-02-28 14:30:00,83.81,83.84,83.76,83.8,111066.0,65.0487,65.072,65.0099,65.0409,111066.0
2017-02-28 15:00:00,83.81,83.86,83.78,83.82,30862.0,65.0487,65.0875,65.0254,65.0565,30862.0
2017-02-28 15:30:00,83.81,83.82,83.77,83.81,35077.0,65.0487,65.0565,65.0177,65.0487,35077.0
2017-03-01 09:30:00,83.16,83.25,83.11,83.17,41986.0,64.6733,64.7433,64.6345,64.6811,41986.0
2017-03-01 10:00:00,83.15,83.2,83.1,83.13,26306.0,64.6656,64.7045,64.6267,64.65,26306.0
2017-03-01 10:30:00,83.13,83.18,83.13,83.17,63269.0,64.65,64.6889,64.65,64.6811,63269.0
2017-03-01 11:00:00,83.16,83.2,83.12,83.13,58020.0,64.6733,64.7045,64.6422,64.65,58020.0
2017-03-01 11:30:00,83.14,83.21,83.12,83.18,22575.0,64.6578,64.7122,64.6422,64.6889,22575.0
2017-03-01 12:00:00,83.19,83.23,83.14,83.19,17153.0,64.6967,64.7278,64.6578,64.6967,17153.0
2017-03-01 12:30:00,83.17,83.23,83.14,83.18,44835.0,64.6811,64.7278,64.6578,64.6889,44835.0
2017-03-01 13:00:00,83.2,83.22,83.17,83.19,21737.0,64.7045,64.72,64.6811,64.6967,21737.0
2017-03-01 13:30:00,83.2,83.22,83.16,83.19,32950.0,64.7045,64.72,64.6733,64.6967,32950.0
2017-03-01 14:00:00,83.19,83.21,83.14,83.15,42439.0,64.6967,64.7122,64.6578,64.6656,42439.0
2017-03-01 14:30:00,83.16,83.17,83.12,83.17,87822.0,64.6733,64.6811,64.6422,64.6811,87822.0
2017-03-01 15:00:00,83.15,83.21,83.14,83.21,101144.0,64.6656,64.7122,64.6578,64.7122,101144.0
2017-03-01 15:30:00,83.2,83.21,83.16,83.2,56201.0,64.7045,64.7122,64.6733,64.7045,56201.0
2017-03-02 09:30:00,83.02,83.1,82.95,82.97,91314.0,64.5645,64.6267,64.51,64.5256,91314.0
2017-03-02 10:00:00,82.96,83.04,82.96,83.0,64122.0,64.5178,64.58,64.5178,64.5489,64122.0
2017-03-02 10:30:00,82.99,83.04,82.97,82.97,33935.0,64.5411,64.58,64.5256,64.5256,33935.0
2017-03-02 11:00:00,82.97,83.04,82.96,82.96,45849.0,64.5256,64.58,64.5178,64.5178,45849.0
2017-03-02 11:30:00,82.97,82.98,82.93,82.94,24154.0,64.5256,64.5334,64.4945,64.5023,24154.0
2017-03-02 12:00:00,82.94,82.98,82.94,82.95,30047.0,64.5023,64.5334,64.5023,64.51,30047.0
2017-03-02 12:30:00,82.95,82.96,82.92,82.93,26982.0,64.51,64.5178,64.4867,64.4945,26982.0
2017-03-02 13:00:00,82.92,82.94,82.89,82.91,16902.0,64.4867,64.5023,64.4634,64.4789,16902.0
2017-03-02 13:30:00,82.92,82.94,82.88,82.93,34327.0,64.4867,64.5023,64.4556,64.4945,34327.0
2017-03-02 14:00:00,82.93,82.96,82.91,82.94,53813.0,64.4945,64.5178,64.4789,64.5023,53813.0
2017-03-02 14:30:00,82.94,82.98,82.93,82.97,81172.0,64.5023,64.5334,64.4945,64.5256,81172.0
2017-03-02 15:00:00,82.98,82.98,82.94,82.95,31201.0,64.5334,64.5334,64.5023,64.51,31201.0
2017-03-02 15:30:00,82.96,83.02,82.94,83.01,46888.0,64.5178,64.5645,64.5023,64.5567,46888.0
2017-03-03 09:30:00,82.99,83.04,82.95,82.98,66396.0,64.5411,64.58,64.51,64.5334,66396.0
2017-03-03 10:00:00,82.98,82.99,82.9,82.91,21152.0,64.5334,64.5411,64.4711,64.4789,21152.0
2017-03-03 10:30:00,82.92,82.92,82.89,82.89,13589.0,64.4867,64.4867,64.4634,64.4634,13589.0
2017-03-03 11:00:00,82.89,82.92,82.86,82.88,29289.0,64.4634,64.4867,64.44,64.4556,29289.0
2017-03-03 11:30:00,82.89,82.91,82.85,82.87,25228.0,64.4634,64.4789,64.4323,64.4478,25228.0
2017-03-03 12:00:00,82.89,82.95,82.86,82.86,24248.0,64.4634,64.51,64.44,64.44,24248.0
2017-03-03 12:30:00,82.86,82.93,82.85,82.92,38594.0,64.44,64.4945,64.4323,64.4867,38594.0
2017-03-03 13:00:00,82.85,83.0,82.83,82.87,22274.0,64.4323,64.5489,64.4167,64.4478,22274.0
2017-03-03 13:30:00,82.88,82.98,82.86,82.98,26351.0,64.4556,64.5334,64.44,64.5334,26351.0
2017-03-03 14:00:00,82.98,83.03,82.96,82.98,55220.0,64.5334,64.5722,64.5178,64.5334,55220.0
2017-03-03 14:30:00,83.0,83.06,82.99,83.04,16104.0,64.5489,64.5956,64.5411,64.58,16104.0
2017-03-03 15:00:00,83.05,83.08,82.98,83.06,57369.0,64.5878,64.6111,64.5334,64.5956,57369.0
2017-03-03 15:30:00,83.05,83.08,83.04,83.08,27957.0,64.5878,64.6111,64.58,64.6111,27957.0
2017-03-06 09:30:00,83.1,83.11,83.03,83.07,74517.0,64.6267,64.6345,64.5722,64.6034,74517.0
2017-03-06 10:00:00,83.06,83.07,83.03,83.03,18098.0,64.5956,64.6034,64.5722,64.5722,18098.0
2017-03-06 10:30:00,83.04,83.06,83.01,83.03,24369.0,64.58,64.5956,64.5567,64.5722,24369.0
2017-03-06 11:00:00,83.02,83.04,83.0,83.03,21830.0,64.5645,64.58,64.5489,64.5722,21830.0
2017-03-06 11:30:00,83.03,83.04,83.01,83.02,15530.0,64.5722,64.58,64.5567,64.5645,15530.0
2017-03-06 12:00:00,83.03,83.04,83.01,83.01,25039.0,64.5722,64.58,64.5567,64.5567,25039.0
2017-03-06 12:30:00,83.02,83.04,82.99,83.01,7415.0,64.5645,64.58,64.5411,64.5567,7415.0
2017-03-06 13:00:00,83.0,83.01,82.99,83.0,21999.0,64.5489,64.5567,64.5411,64.5489,21999.0
2017-03-06 13:30:00,83.0,83.05,82.99,83.03,25226.0,64.5489,64.5878,64.5411,64.5722,25226.0
2017-03-06 14:00:00,83.03,83.05,83.02,83.04,107255.0,64.5722,64.5878,64.5645,64.58,107255.0
2017-03-06 14:30:00,83.04,83.05,83.02,83.03,103225.0,64.58,64.5878,64.5645,64.5722,103225.0
2017-03-06 15:00:00,83.04,83.07,83.01,83.04,70656.0,64.58,64.6034,64.5567,64.58,70656.0
2017-03-06 15:30:00,83.04,83.06,83.03,83.05,58487.0,64.58,64.5956,64.5722,64.5878,58487.0
2017-03-07 09:30:00,82.95,83.0,82.94,82.96,120207.0,64.51,64.5489,64.5023,64.5178,120207.0
2017-03-07 10:00:00,82.96,82.97,82.91,82.92,50363.0,64.5178,64.5256,64.4789,64.4867,50363.0
2017-03-07 10:30:00,82.92,82.95,82.9,82.95,70130.0,64.4867,64.51,64.4711,64.51,70130.0
2017-03-07 11:00:00,82.93,82.95,82.89,82.91,27941.0,64.4945,64.51,64.4634,64.4789,27941.0
2017-03-07 11:30:00,82.92,82.92,82.9,82.91,12683.0,64.4867,64.4867,64.4711,64.4789,12683.0
2017-03-07 12:00:00,82.92,82.96,82.9,82.95,17177.0,64.4867,64.5178,64.4711,64.51,17177.0
2017-03-07 12:30:00,82.94,82.95,82.9,82.92,26665.0,64.5023,64.51,64.4711,64.4867,26665.0
2017-03-07 13:00:00,82.92,82.93,82.9,82.9,13680.0,64.4867,64.4945,64.4711,64.4711,13680.0
2017-03-07 13:30:00,82.91,82.91,82.85,82.89,45817.0,64.4789,64.4789,64.4323,64.4634,45817.0
2017-03-07 14:00:00,82.89,82.9,82.85,82.87,26496.0,64.4634,64.4711,64.4323,64.4478,26496.0
2017-03-07 14:30:00,82.87,82.89,82.86,82.87,25251.0,64.4478,64.4634,64.44,64.4478,25251.0
2017-03-07 15:00:00,82.88,82.89,82.86,82.88,35894.0,64.4556,64.4634,64.44,64.4556,35894.0
2017-03-07 15:30:00,82.87,82.9,82.86,82.87,74265.0,64.4478,64.4711,64.44,64.4478,74265.0
2017-03-08 09:30:00,82.6,82.65,82.54,82.63,41008.0,64.2378,64.2767,64.1912,64.2612,41008.0
2017-03-08 10:00:00,82.63,82.66,82.61,82.62,24694.0,64.2612,64.2845,64.2456,64.2534,24694.0
2017-03-08 10:30:00,82.61,82.63,82.59,82.62,97459.0,64.2456,64.2612,64.2301,64.2534,97459.0
2017-03-08 11:00:00,82.62,82.62,82.55,82.58,30578.0,64.2534,64.2534,64.199,64.2223,30578.0
2017-03-08 11:30:00,82.57,82.58,82.57,82.57,51603.0,64.2145,64.2223,64.2145,64.2145,51603.0
2017-03-08 12:00:00,82.57,82.61,82.56,82.57,26136.0,64.2145,64.2456,64.2067,64.2145,26136.0
2017-03-08 12:30:00,82.59,82.61,82.55,82.57,43136.0,64.2301,64.2456,64.199,64.2145,43136.0
2017-03-08 13:00:00,82.57,82.68,82.55,82.67,65779.0,64.2145,64.3001,64.199,64.2923,65779.0
2017-03-08 13:30:00,82.68,82.68,82.62,82.62,37710.0,64.3001,64.3001,64.2534,64.2534,37710.0
2017-03-08 14:00:00,82.62,82.66,82.6,82.63,58064.0,64.2534,64.2845,64.2378,64.2612,58064.0
2017-03-08 14:30:00,82.63,82.64,82.6,82.62,25294.0,64.2612,64.2689,64.2378,64.2534,25294.0
2017-03-08 15:00:00,82.6,82.64,82.57,82.6,75075.0,64.2378,64.2689,64.2145,64.2378,75075.0
2017-03-08 15:30:00,82.63,82.65,82.56,82.59,35707.0,64.2612,64.2767,64.2067,64.2301,35707.0
2017-03-09 09:30:00,82.45,82.52,82.41,82.45,74133.0,64.1212,64.1756,64.0901,64.1212,74133.0
2017-03-09 10:00:00,82.45,82.47,82.38,82.41,130170.0,64.1212,64.1367,64.0667,64.0901,130170.0
2017-03-09 10:30:00,82.41,82.42,82.39,82.42,14150.0,64.0901,64.0978,64.0745,64.0978,14150.0
2017-03-09 11:00:00,82.41,82.48,82.39,82.47,19259.0,64.0901,64.1445,64.0745,64.1367,19259.0
2017-03-09 11:30:00,82.46,82.47,82.39,82.4,31831.0,64.129,64.1367,64.0745,64.0823,31831.0
2017-03-09 12:00:00,82.4,82.45,82.39,82.41,19357.0,64.0823,64.1212,64.0745,64.0901,19357.0
2017-03-09 12:30:00,82.42,82.45,82.41,82.42,12910.0,64.0978,64.1212,64.0901,64.0978,12910.0
2017-03-09 13:00:00,82.43,82.44,82.38,82.42,14507.0,64.1056,64.1134,64.0667,64.0978,14507.0
2017-03-09 13:30:00,82.41,82.43,82.35,82.37,22837.0,64.0901,64.1056,64.0434,64.059,22837.0
2017-03-09 14:00:00,82.36,82.37,82.28,82.35,38307.0,64.0512,64.059,63.989,64.0434,38307.0
2017-03-09 14:30:00,82.37,82.39,82.29,82.36,34411.0,64.059,64.0745,63.9967,64.0512,34411.0
2017-03-09 15:00:00,82.32,82.39,82.32,82.34,47973.0,64.0201,64.0745,64.0201,64.0356,47973.0
2017-03-09 15:30:00,82.33,82.36,82.32,82.34,111809.0,64.0279,64.0512,64.0201,64.0356,111809.0
2017-03-10 09:30:00,82.46,82.5,82.38,82.48,72800.0,64.129,64.1601,64.0667,64.1445,72800.0
2017-03-10 10:00:00,82.43,82.48,82.41,82.43,26402.0,64.1056,64.1445,64.0901,64.1056,26402.0
2017-03-10 10:30:00,82.45,82.46,82.36,82.46,11184.0,64.1212,64.129,64.0512,64.129,11184.0
2017-03-10 11:00:00,82.43,82.43,82.35,82.35,19419.0,64.1056,64.1056,64.0434,64.0434,19419.0
2017-03-10 11:30:00,82.36,82.47,82.35,82.39,19875.0,64.0512,64.1367,64.0434,64.0745,19875.0
2017-03-10 12:00:00,82.47,82.47,82.39,82.45,10906.0,64.1367,64.1367,64.0745,64.1212,10906.0
2017-03-10 12:30:00,82.45,82.51,82.44,82.5,7927.0,64.1212,64.1678,64.1134,64.1601,7927.0
2017-03-10 13:00:00,82.49,82.54,82.48,82.48,8828.0,64.1523,64.1912,64.1445,64.1445,8828.0
2017-03-10 13:30:00,82.48,82.55,82.48,82.53,40569.0,64.1445,64.199,64.1445,64.1834,40569.0
2017-03-10 14:00:00,82.51,82.54,82.5,82.51,45891.0,64.1678,64.1912,64.1601,64.1678,45891.0
2017-03-10 14:30:00,82.52,82.54,82.47,82.49,63474.0,64.1756,64.1912,64.1367,64.1523,63474.0
2017-03-10 15:00:00,82.49,82.53,82.45,82.5,82321.0,64.1523,64.1834,64.1212,64.1601,82321.0
2017-03-10 15:30:00,82.52,82.52,82.49,82.52,40836.0,64.1756,64.1756,64.1523,64.1756,40836.0
2017-03-13 09:30:00,82.43,82.48,82.41,82.46,54819.0,64.1056,64.1445,64.0901,64.129,54819.0
2017-03-13 10:00:00,82.48,82.49,82.45,82.48,30334.0,64.1445,64.1523,64.1212,64.1445,30334.0
2017-03-13 10:30:00,82.48,82.49,82.45,82.48,21447.0,64.1445,64.1523,64.1212,64.1445,21447.0
2017-03-13 11:00:00,82.48,82.49,82.46,82.46,18886.0,64.1445,64.1523,64.129,64.129,18886.0
2017-03-13 11:30:00,82.47,82.47,82.41,82.44,24934.0,64.1367,64.1367,64.0901,64.1134,24934.0
2017-03-13 12:00:00,82.43,82.44,82.4,82.42,32087.0,64.1056,64.1134,64.0823,64.0978,32087.0
2017-03-13 12:30:00,82.42,82.44,82.39,82.4,171907.0,64.0978,64.1134,64.0745,64.0823,171907.0
2017-03-13 13:00:00,82.4,82.41,82.38,82.4,13639.0,64.0823,64.0901,64.0667,64.0823,13639.0
2017-03-13 13:30:00,82.4,82.4,82.32,82.36,41904.0,64.0823,64.0823,64.0201,64.0512,41904.0
2017-03-13 14:00:00,82.35,82.38,82.32,82.38,33420.0,64.0434,64.0667,64.0201,64.0667,33420.0
2017-03-13 14:30:00,82.38,82.4,82.36,82.38,55429.0,64.0667,64.0823,64.0512,64.0667,55429.0
2017-03-13 15:00:00,82.38,82.39,82.34,82.35,75356.0,64.0667,64.0745,64.0356,64.0434,75356.0
2017-03-13 15:30:00,82.34,82.36,82.33,82.33,114207.0,64.0356,64.0512,64.0279,64.0279,114207.0
2017-03-14 09:30:00,82.32,82.37,82.3,82.34,193411.0,64.0201,64.059,64.0045,64.0356,193411.0
2017-03-14 10:00:00,82.34,82.44,82.34,82.4,19568.0,64.0356,64.1134,64.0356,64.0823,19568.0
2017-03-14 10:30:00,82.41,82.44,82.39,82.42,57880.0,64.0901,64.1134,64.0745,64.0978,57880.0
2017-03-14 11:00:00,82.42,82.45,82.4,82.42,30085.0,64.0978,64.1212,64.0823,64.0978,30085.0
2017-03-14 11:30:00,82.43,82.43,82.39,82.41,23930.0,64.1056,64.1056,64.0745,64.0901,23930.0
2017-03-14 12:00:00,82.41,82.45,82.41,82.43,25596.0,64.0901,64.1212,64.0901,64.1056,25596.0
2017-03-14 12:30:00,82.42,82.44,82.41,82.42,18472.0,64.0978,64.1134,64.0901,64.0978,18472.0
2017-03-14 13:00:00,82.43,82.45,82.41,82.42,10208.0,64.1056,64.1212,64.0901,64.0978,10208.0
2017-03-14 13:30:00,82.42,82.43,82.38,82.4,31681.0,64.0978,64.1056,64.0667,64.0823,31681.0
2017-03-14 14:00:00,82.43,82.43,82.39,82.4,49415.0,64.1056,64.1056,64.0745,64.0823,49415.0
2017-03-14 14:30:00,82.42,82.43,82.38,82.4,24957.0,64.0978,64.1056,64.0667,64.0823,24957.0
2017-03-14 15:00:00,82.41,82.43,82.36,82.36,72344.0,64.0901,64.1056,64.0512,64.0512,72344.0
2017-03-14 15:30:00,82.39,82.41,82.37,82.38,38186.0,64.0745,64.0901,64.059,64.0667,38186.0
2017-03-15 09:30:00,82.49,82.49,82.4,82.46,193588.0,64.1523,64.1523,64.0823,64.129,193588.0
2017-03-15 10:00:00,82.46,82.49,82.44,82.47,32181.0,64.129,64.1523,64.1134,64.1367,32181.0
2017-03-15 10:30:00,82.49,82.49,82.45,82.46,20534.0,64.1523,64.1523,64.1212,64.129,20534.0
2017-03-15 11:00:00,82.48,82.48,82.44,82.45,32512.0,64.1445,64.1445,64.1134,64.1212,32512.0
2017-03-15 11:30:00,82.47,82.52,82.46,82.52,29460.0,64.1367,64.1756,64.129,64.1756,29460.0
2017-03-15 12:00:00,82.53,82.54,82.5,82.52,25209.0,64.1834,64.1912,64.1601,64.1756,25209.0
2017-03-15 12:30:00,82.52,82.59,82.52,82.56,20620.0,64.1756,64.2301,64.1756,64.2067,20620.0
2017-03-15 13:00:00,82.55,82.56,82.5,82.52,23719.0,64.199,64.2067,64.1601,64.1756,23719.0
2017-03-15 13:30:00,82.52,82.55,82.47,82.5,23731.0,64.1756,64.199,64.1367,64.1601,23731.0
2017-03-15 14:00:00,82.56,83.01,82.56,82.82,68001.0,64.2067,64.5567,64.2067,64.4089,68001.0
2017-03-15 14:30:00,82.79,82.99,82.75,82.95,44831.0,64.3856,64.5411,64.3545,64.51,44831.0
2017-03-15 15:00:00,82.98,83.05,82.96,82.98,66696.0,64.5334,64.5878,64.5178,64.5334,66696.0
2017-03-15 15:30:00,82.99,83.07,82.98,83.05,42830.0,64.5411,64.6034,64.5334,64.5878,42830.0
2017-03-16 09:30:00,82.85,82.95,82.83,82.92,46245.0,64.4323,64.51,64.4167,64.4867,46245.0
2017-03-16 10:00:00,82.91,82.91,82.84,82.86,12313.0,64.4789,64.4789,64.4245,64.44,12313.0
2017-03-16 10:30:00,82.86,82.91,82.84,82.86,20821.0,64.44,64.4789,64.4245,64.44,20821.0
2017-03-16 11:00:00,82.89,82.94,82.88,82.92,32076.0,64.4634,64.5023,64.4556,64.4867,32076.0
2017-03-16 11:30:00,82.92,82.94,82.9,82.92,23783.0,64.4867,64.5023,64.4711,64.4867,23783.0
2017-03-16 12:00:00,82.91,82.96,82.91,82.94,7925.0,64.4789,64.5178,64.4789,64.5023,7925.0
2017-03-16 12:30:00,82.93,82.95,82.9,82.91,41229.0,64.4945,64.51,64.4711,64.4789,41229.0
2017-03-16 13:00:00,82.9,82.92,82.87,82.88,18582.0,64.4711,64.4867,64.4478,64.4556,18582.0
2017-03-16 13:30:00,82.9,82.91,82.84,82.87,45186.0,64.4711,64.4789,64.4245,64.4478,45186.0
2017-03-16 14:00:00,82.86,82.89,82.84,82.85,237414.0,64.44,64.4634,64.4245,64.4323,237414.0
2017-03-16 14:30:00,82.86,82.91,82.85,82.88,36543.0,64.44,64.4789,64.4323,64.4556,36543.0
2017-03-16 15:00:00,82.86,82.87,82.81,82.83,52846.0,64.44,64.4478,64.4012,64.4167,52846.0
2017-03-16 15:30:00,82.84,82.86,82.82,82.86,47259.0,64.4245,64.44,64.4089,64.44,47259.0
2017-03-17 09:30:00,82.93,82.99,82.92,82.94,54105.0,64.4945,64.5411,64.4867,64.5023,54105.0
2017-03-17 10:00:00,82.97,83.03,82.96,83.02,29304.0,64.5256,64.5722,64.5178,64.5645,29304.0
2017-03-17 10:30:00,83.02,83.06,82.99,83.02,19305.0,64.5645,64.5956,64.5411,64.5645,19305.0
2017-03-17 11:00:00,83.02,83.06,83.01,83.06,18616.0,64.5645,64.5956,64.5567,64.5956,18616.0
2017-03-17 11:30:00,83.06,83.1,83.04,83.08,29517.0,64.5956,64.6267,64.58,64.6111,29517.0
2017-03-17 12:00:00,83.06,83.08,83.03,83.05,30652.0,64.5956,64.6111,64.5722,64.5878,30652.0
2017-03-17 12:30:00,83.04,83.06,83.03,83.03,27915.0,64.58,64.5956,64.5722,64.5722,27915.0
2017-03-17 13:00:00,83.04,83.05,83.01,83.04,26748.0,64.58,64.5878,64.5567,64.58,26748.0
2017-03-17 13:30:00,83.04,83.06,83.0,83.04,54465.0,64.58,64.5956,64.5489,64.58,54465.0
2017-03-17 14:00:00,83.04,83.06,83.03,83.04,33004.0,64.58,64.5956,64.5722,64.58,33004.0
2017-03-17 14:30:00,83.04,83.05,82.99,82.99,79998.0,64.58,64.5878,64.5411,64.5411,79998.0
2017-03-17 15:00:00,82.99,83.02,82.96,83.02,218094.0,64.5411,64.5645,64.5178,64.5645,218094.0
2017-03-17 15:30:00,83.01,83.05,83.0,83.02,33099.0,64.5567,64.5878,64.5489,64.5645,33099.0
2017-03-20 09:30:00,83.06,83.09,83.0,83.06,58040.0,64.5956,64.6189,64.5489,64.5956,58040.0
2017-03-20 10:00:00,83.06,83.1,83.04,83.06,22402.0,64.5956,64.6267,64.58,64.5956,22402.0
2017-03-20 10:30:00,83.07,83.1,83.04,83.06,32763.0,64.6034,64.6267,64.58,64.5956,32763.0
2017-03-20 11:00:00,83.09,83.14,83.07,83.13,30273.0,64.6189,64.6578,64.6034,64.65,30273.0
2017-03-20 11:30:00,83.11,83.18,83.11,83.14,45083.0,64.6345,64.6889,64.6345,64.6578,45083.0
2017-03-20 12:00:00,83.15,83.2,83.13,83.16,38424.0,64.6656,64.7045,64.65,64.6733,38424.0
2017-03-20 12:30:00,83.18,83.19,83.12,83.12,8361.0,64.6889,64.6967,64.6422,64.6422,8361.0
2017-03-20 13:00:00,83.12,83.17,83.12,83.16,9610.0,64.6422,64.6811,64.6422,64.6733,9610.0
2017-03-20 13:30:00,83.18,83.19,83.14,83.17,49364.0,64.6889,64.6967,64.6578,64.6811,49364.0
2017-03-20 14:00:00,83.16,83.19,83.14,83.16,22651.0,64.6733,64.6967,64.6578,64.6733,22651.0
2017-03-20 14:30:00,83.17,83.2,83.16,83.17,18088.0,64.6811,64.7045,64.6733,64.6811,18088.0
2017-03-20 15:00:00,83.19,83.23,83.17,83.21,40200.0,64.6967,64.7278,64.6811,64.7122,40200.0
2017-03-20 15:30:00,83.23,83.23,83.18,83.22,69601.0,64.7278,64.7278,64.6889,64.72,69601.0
2017-03-21 09:30:00,83.17,83.23,83.13,83.19,63580.0,64.6811,64.7278,64.65,64.6967,63580.0
2017-03-21 10:00:00,83.21,83.31,83.2,83.3,19251.0,64.7122,64.79,64.7045,64.7822,19251.0
2017-03-21 10:30:00,83.29,83.32,83.25,83.3,46546.0,64.7744,64.7978,64.7433,64.7822,46546.0
2017-03-21 11:00:00,83.31,83.38,83.3,83.38,29472.0,64.79,64.8444,64.7822,64.8444,29472.0
2017-03-21 11:30:00,83.34,83.43,83.34,83.38,52853.0,64.8133,64.8833,64.8133,64.8444,52853.0
2017-03-21 12:00:00,83.38,83.39,83.32,83.37,38328.0,64.8444,64.8522,64.7978,64.8367,38328.0
2017-03-21 12:30:00,83.36,83.41,83.36,83.36,46329.0,64.8289,64.8678,64.8289,64.8289,46329.0
2017-03-21 13:00:00,83.36,83.44,83.36,83.41,10217.0,64.8289,64.8911,64.8289,64.8678,10217.0
2017-03-21 13:30:00,83.39,83.48,83.39,83.46,60076.0,64.8522,64.9222,64.8522,64.9067,60076.0
2017-03-21 14:00:00,83.46,83.47,83.4,83.44,33460.0,64.9067,64.9144,64.86,64.8911,33460.0
2017-03-21 14:30:00,83.43,83.45,83.34,83.38,240006.0,64.8833,64.8989,64.8133,64.8444,240006.0
2017-03-21 15:00:00,83.35,83.39,83.34,83.39,47883.0,64.8211,64.8522,64.8133,64.8522,47883.0
2017-03-21 15:30:00,83.39,83.42,83.38,83.42,37167.0,64.8522,64.8755,64.8444,64.8755,37167.0
2017-03-22 09:30:00,83.5,83.62,83.45,83.62,68552.0,64.9378,65.0311,64.8989,65.0311,68552.0
2017-03-22 10:00:00,83.62,83.66,83.53,83.58,41314.0,65.0311,65.0622,64.9611,65.0,41314.0
2017-03-22 10:30:00,83.58,83.6,83.49,83.49,29797.0,65.0,65.0155,64.93,64.93,29797.0
2017-03-22 11:00:00,83.5,83.55,83.45,83.47,58568.0,64.9378,64.9766,64.8989,64.9144,58568.0
2017-03-22 11:30:00,83.48,83.5,83.45,83.5,16098.0,64.9222,64.9378,64.8989,64.9378,16098.0
2017-03-22 12:00:00,83.5,83.54,83.47,83.54,26614.0,64.9378,64.9689,64.9144,64.9689,26614.0
2017-03-22 12:30:00,83.54,83.57,83.49,83.49,182584.0,64.9689,64.9922,64.93,64.93,182584.0
2017-03-22 13:00:00,83.52,83.57,83.49,83.53,16776.0,64.9533,64.9922,64.93,64.9611,16776.0
2017-03-22 13:30:00,83.53,83.58,83.49,83.55,55288.0,64.9611,65.0,64.93,64.9766,55288.0
2017-03-22 14:00:00,83.56,83.6,83.55,83.58,65962.0,64.9844,65.0155,64.9766,65.0,65962.0
2017-03-22 14:30:00,83.58,83.6,83.54,83.56,51597.0,65.0,65.0155,64.9689,64.9844,51597.0
2017-03-22 15:00:00,83.56,83.57,83.52,83.53,31826.0,64.9844,64.9922,64.9533,64.9611,31826.0
2017-03-22 15:30:00,83.53,83.55,83.52,83.53,44279.0,64.9611,64.9766,64.9533,64.9611,44279.0
2017-03-23 09:30:00,83.54,83.6,83.49,83.5,89103.0,64.9689,65.0155,64.93,64.9378,89103.0
2017-03-23 10:00:00,83.48,83.53,83.45,83.48,23149.0,64.9222,64.9611,64.8989,64.9222,23149.0
2017-03-23 10:30:00,83.49,83.52,83.46,83.48,16628.0,64.93,64.9533,64.9067,64.9222,16628.0
2017-03-23 11:00:00,83.48,83.52,83.44,83.44,27515.0,64.9222,64.9533,64.8911,64.8911,27515.0
2017-03-23 11:30:00,83.45,83.47,83.38,83.4,22180.0,64.8989,64.9144,64.8444,64.86,22180.0
2017-03-23 12:00:00,83.41,83.43,83.34,83.38,13460.0,64.8678,64.8833,64.8133,64.8444,13460.0
2017-03-23 12:30:00,83.41,83.44,83.35,83.39,27332.0,64.8678,64.8911,64.8211,64.8522,27332.0
2017-03-23 13:00:00,83.39,83.46,83.38,83.46,11126.0,64.8522,64.9067,64.8444,64.9067,11126.0
2017-03-23 13:30:00,83.46,83.49,83.41,83.47,29964.0,64.9067,64.93,64.8678,64.9144,29964.0
2017-03-23 14:00:00,83.47,83.47,83.43,83.44,21069.0,64.9144,64.9144,64.8833,64.8911,21069.0
2017-03-23 14:30:00,83.45,83.48,83.43,83.46,39163.0,64.8989,64.9222,64.8833,64.9067,39163.0
2017-03-23 15:00:00,83.48,83.5,83.43,83.48,64852.0,64.9222,64.9378,64.8833,64.9222,64852.0
2017-03-23 15:30:00,83.5,83.55,83.45,83.45,58798.0,64.9378,64.9766,64.8989,64.8989,58798.0
2017-03-24 09:30:00,83.4,83.42,83.36,83.42,764028.0,64.86,64.8755,64.8289,64.8755,764028.0
2017-03-24 10:00:00,83.41,83.47,83.39,83.44,18395.0,64.8678,64.9144,64.8522,64.8911,18395.0
2017-03-24 10:30:00,83.45,83.48,83.43,83.44,17253.0,64.8989,64.9222,64.8833,64.8911,17253.0
2017-03-24 11:00:00,83.44,83.51,83.42,83.5,19703.0,64.8911,64.9455,64.8755,64.9378,19703.0
2017-03-24 11:30:00,83.51,83.51,83.47,83.48,12402.0,64.9455,64.9455,64.9144,64.9222,12402.0
2017-03-24 12:00:00,83.46,83.55,83.45,83.48,25991.0,64.9067,64.9766,64.8989,64.9222,25991.0
2017-03-24 12:30:00,83.48,83.53,83.45,83.53,10257.0,64.9222,64.9611,64.8989,64.9611,10257.0
2017-03-24 13:00:00,83.52,83.55,83.48,83.48,26891.0,64.9533,64.9766,64.9222,64.9222,26891.0
2017-03-24 13:30:00,83.51,83.53,83.48,83.51,17853.0,64.9455,64.9611,64.9222,64.9455,17853.0
2017-03-24 14:00:00,83.5,83.53,83.47,83.47,44152.0,64.9378,64.9611,64.9144,64.9144,44152.0
2017-03-24 14:30:00,83.46,83.53,83.46,83.52,50584.0,64.9067,64.9611,64.9067,64.9533,50584.0
2017-03-24 15:00:00,83.55,83.55,83.51,83.53,15286.0,64.9766,64.9766,64.9455,64.9611,15286.0
2017-03-24 15:30:00,83.53,83.55,83.44,83.48,33551.0,64.9611,64.9766,64.8911,64.9222,33551.0
2017-03-27 09:30:00,83.74,83.81,83.7,83.74,69080.0,65.1244,65.1788,65.0933,65.1244,69080.0
2017-03-27 10:00:00,83.72,83.73,83.67,83.67,12311.0,65.1089,65.1166,65.07,65.07,12311.0
2017-03-27 10:30:00,83.68,83.7,83.6,83.64,21440.0,65.0777,65.0933,65.0155,65.0466,21440.0
2017-03-27 11:00:00,83.63,83.67,83.61,83.64,13268.0,65.0389,65.07,65.0233,65.0466,13268.0
2017-03-27 11:30:00,83.64,83.67,83.61,83.67,17371.0,65.0466,65.07,65.0233,65.07,17371.0
2017-03-27 12:00:00,83.67,83.69,83.65,83.65,11314.0,65.07,65.0855,65.0544,65.0544,11314.0
2017-03-27 12:30:00,83.67,83.7,83.66,83.68,16562.0,65.07,65.0933,65.0622,65.0777,16562.0
2017-03-27 13:00:00,83.67,83.69,83.63,83.69,27969.0,65.07,65.0855,65.0389,65.0855,27969.0
2017-03-27 13:30:00,83.69,83.7,83.65,83.67,16385.0,65.0855,65.0933,65.0544,65.07,16385.0
2017-03-27 14:00:00,83.68,83.72,83.67,83.7,41031.0,65.0777,65.1089,65.07,65.0933,41031.0
2017-03-27 14:30:00,83.7,83.71,83.67,83.69,110402.0,65.0933,65.1011,65.07,65.0855,110402.0
2017-03-27 15:00:00,83.69,83.7,83.65,83.68,37566.0,65.0855,65.0933,65.0544,65.0777,37566.0
2017-03-27 15:30:00,83.68,83.69,83.66,83.68,36091.0,65.0777,65.0855,65.0622,65.0777,36091.0
2017-03-28 09:30:00,83.74,83.8,83.69,83.7,59821.0,65.1244,65.1711,65.0855,65.0933,59821.0
2017-03-28 10:00:00,83.71,83.74,83.65,83.71,51749.0,65.1011,65.1244,65.0544,65.1011,51749.0
2017-03-28 10:30:00,83.7,83.73,83.68,83.72,10108.0,65.0933,65.1166,65.0777,65.1089,10108.0
2017-03-28 11:00:00,83.71,83.71,83.64,83.69,22842.0,65.1011,65.1011,65.0466,65.0855,22842.0
2017-03-28 11:30:00,83.68,83.69,83.63,83.65,21460.0,65.0777,65.0855,65.0389,65.0544,21460.0
2017-03-28 12:00:00,83.65,83.65,83.6,83.64,15503.0,65.0544,65.0544,65.0155,65.0466,15503.0
2017-03-28 12:30:00,83.62,83.64,83.6,83.62,24301.0,65.0311,65.0466,65.0155,65.0311,24301.0
2017-03-28 13:00:00,83.6,83.63,83.56,83.62,5455.0,65.0155,65.0389,64.9844,65.0311,5455.0
2017-03-28 13:30:00,83.63,83.63,83.5,83.51,28812.0,65.0389,65.0389,64.9378,64.9455,28812.0
2017-03-28 14:00:00,83.51,83.52,83.45,83.46,174839.0,64.9455,64.9533,64.8989,64.9067,174839.0
2017-03-28 14:30:00,83.48,83.5,83.46,83.5,34907.0,64.9222,64.9378,64.9067,64.9378,34907.0
2017-03-28 15:00:00,83.51,83.53,83.45,83.47,50238.0,64.9455,64.9611,64.8989,64.9144,50238.0
2017-03-28 15:30:00,83.47,83.5,83.44,83.47,54041.0,64.9144,64.9378,64.8911,64.9144,54041.0
2017-03-29 09:30:00,83.58,83.63,83.55,83.61,86752.0,65.0,65.0389,64.9766,65.0233,86752.0
2017-03-29 10:00:00,83.6,83.62,83.58,83.61,20460.0,65.0155,65.0311,65.0,65.0233,20460.0
2017-03-29 10:30:00,83.59,83.66,83.59,83.66,27188.0,65.0078,65.0622,65.0078,65.0622,27188.0
2017-03-29 11:00:00,83.68,83.68,83.61,83.66,25392.0,65.0777,65.0777,65.0233,65.0622,25392.0
2017-03-29 11:30:00,83.65,83.66,83.58,83.61,17721.0,65.0544,65.0622,65.0,65.0233,17721.0
2017-03-29 12:00:00,83.61,83.62,83.58,83.61,9002.0,65.0233,65.0311,65.0,65.0233,9002.0
2017-03-29 12:30:00,83.61,83.64,83.59,83.62,19539.0,65.0233,65.0466,65.0078,65.0311,19539.0
2017-03-29 13:00:00,83.62,83.66,83.6,83.65,15818.0,65.0311,65.0622,65.0155,65.0544,15818.0
2017-03-29 13:30:00,83.65,83.66,83.6,83.61,28248.0,65.0544,65.0622,65.0155,65.0233,28248.0
2017-03-29 14:00:00,83.59,83.63,83.58,83.6,72269.0,65.0078,65.0389,65.0,65.0155,72269.0
2017-03-29 14:30:00,83.61,83.64,83.58,83.62,33717.0,65.0233,65.0466,65.0,65.0311,33717.0
2017-03-29 15:00:00,83.64,83.69,83.63,83.65,40771.0,65.0466,65.0855,65.0389,65.0544,40771.0
2017-03-29 15:30:00,83.65,83.68,83.63,83.65,35740.0,65.0544,65.0777,65.0389,65.0544,35740.0
2017-03-30 09:30:00,83.64,83.66,83.6,83.63,46545.0,65.0466,65.0622,65.0155,65.0389,46545.0
2017-03-30 10:00:00,83.63,83.64,83.57,83.61,67395.0,65.0389,65.0466,64.9922,65.0233,67395.0
2017-03-30 10:30:00,83.61,83.65,83.6,83.64,22436.0,65.0233,65.0544,65.0155,65.0466,22436.0
2017-03-30 11:00:00,83.64,83.65,83.58,83.6,22747.0,65.0466,65.0544,65.0,65.0155,22747.0
2017-03-30 11:30:00,83.61,83.61,83.56,83.58,33085.0,65.0233,65.0233,64.9844,65.0,33085.0
2017-03-30 12:00:00,83.57,83.58,83.52,83.53,22530.0,64.9922,65.0,64.9533,64.9611,22530.0
2017-03-30 12:30:00,83.55,83.59,83.51,83.54,11869.0,64.9766,65.0078,64.9455,64.9689,11869.0
2017-03-30 13:00:00,83.56,83.56,83.51,83.53,94081.0,64.9844,64.9844,64.9455,64.9611,94081.0
2017-03-30 13:30:00,83.52,83.54,83.5,83.51,48347.0,64.9533,64.9689,64.9378,64.9455,48347.0
2017-03-30 14:00:00,83.52,83.53,83.47,83.5,70201.0,64.9533,64.9611,64.9144,64.9378,70201.0
2017-03-30 14:30:00,83.49,83.5,83.47,83.48,63608.0,64.93,64.9378,64.9144,64.9222,63608.0
2017-03-30 15:00:00,83.5,83.51,83.47,83.47,60051.0,64.9378,64.9455,64.9144,64.9144,60051.0
2017-03-30 15:30:00,83.47,83.49,83.45,83.47,64822.0,64.9144,64.93,64.8989,64.9144,64822.0
2017-03-31 09:30:00,83.6,83.61,83.54,83.57,18765.0,65.0155,65.0233,64.9689,64.9922,18765.0
2017-03-31 10:00:00,83.56,83.6,83.53,83.58,32744.0,64.9844,65.0155,64.9611,65.0,32744.0
2017-03-31 10:30:00,83.55,83.57,83.52,83.57,39106.0,64.9766,64.9922,64.9533,64.9922,39106.0
2017-03-31 11:00:00,83.57,83.58,83.54,83.56,54228.0,64.9922,65.0,64.9689,64.9844,54228.0
2017-03-31 11:30:00,83.54,83.59,83.53,83.56,43949.0,64.9689,65.0078,64.9611,64.9844,43949.0
2017-03-31 12:00:00,83.59,83.61,83.57,83.61,16817.0,65.0078,65.0233,64.9922,65.0233,16817.0
2017-03-31 12:30:00,83.59,83.63,83.58,83.6,55303.0,65.0078,65.0389,65.0,65.0155,55303.0
2017-03-31 13:00:00,83.62,83.64,83.6,83.61,13654.0,65.0311,65.0466,65.0155,65.0233,13654.0
2017-03-31 13:30:00,83.62,83.62,83.59,83.59,34973.0,65.0311,65.0311,65.0078,65.0078,34973.0
2017-03-31 14:00:00,83.59,83.63,83.59,83.63,28189.0,65.0078,65.0389,65.0078,65.0389,28189.0
2017-03-31 14:30:00,83.63,83.66,83.6,83.64,49229.0,65.0389,65.0622,65.0155,65.0466,49229.0
2017-03-31 15:00:00,83.65,83.66,83.62,83.62,134600.0,65.0544,65.0622,65.0311,65.0311,134600.0
2017-03-31 15:30:00,83.64,83.65,83.62,83.64,70745.0,65.0466,65.0544,65.0311,65.0466,70745.0
2017-04-03 09:30:00,83.51,83.59,83.5,83.56,52215.0,65.0888,65.1511,65.081,65.1278,52215.0
2017-04-03 10:00:00,83.58,83.65,83.57,83.62,28676.0,65.1434,65.1979,65.1356,65.1745,28676.0
2017-04-03 10:30:00,83.62,83.8,83.61,83.78,39661.0,65.1745,65.3148,65.1667,65.2992,39661.0
2017-04-03 11:00:00,83.8,83.81,83.74,83.76,114495.0,65.3148,65.3226,65.2681,65.2836,114495.0
2017-04-03 11:30:00,83.78,83.81,83.74,83.75,22200.0,65.2992,65.3226,65.2681,65.2759,22200.0
2017-04-03 12:00:00,83.78,83.8,83.72,83.77,17564.0,65.2992,65.3148,65.2525,65.2914,17564.0
2017-04-03 12:30:00,83.72,83.77,83.72,83.76,15611.0,65.2525,65.2914,65.2525,65.2836,15611.0
2017-04-03 13:00:00,83.73,83.76,83.7,83.73,12622.0,65.2603,65.2836,65.2369,65.2603,12622.0
2017-04-03 13:30:00,83.75,83.77,83.7,83.72,21509.0,65.2759,65.2914,65.2369,65.2525,21509.0
2017-04-03 14:00:00,83.73,83.77,83.72,83.75,47201.0,65.2603,65.2914,65.2525,65.2759,47201.0
2017-04-03 14:30:00,83.73,83.79,83.72,83.74,49588.0,65.2603,65.307,65.2525,65.2681,49588.0
2017-04-03 15:00:00,83.76,83.78,83.71,83.76,48261.0,65.2836,65.2992,65.2447,65.2836,48261.0
2017-04-03 15:30:00,83.76,83.82,83.75,83.79,121972.0,65.2836,65.3304,65.2759,65.307,121972.0
2017-04-04 09:30:00,83.79,83.83,83.76,83.81,28826.0,65.307,65.3382,65.2836,65.3226,28826.0
2017-04-04 10:00:00,83.83,83.85,83.78,83.79,58093.0,65.3382,65.3538,65.2992,65.307,58093.0
2017-04-04 10:30:00,83.78,83.84,83.77,83.79,25571.0,65.2992,65.346,65.2914,65.307,25571.0
2017-04-04 11:00:00,83.8,83.8,83.7,83.74,42873.0,65.3148,65.3148,65.2369,65.2681,42873.0
2017-04-04 11:30:00,83.73,83.76,83.68,83.7,22077.0,65.2603,65.2836,65.2213,65.2369,22077.0
2017-04-04 12:00:00,83.7,83.74,83.68,83.69,12116.0,65.2369,65.2681,65.2213,65.2291,12116.0
2017-04-04 12:30:00,83.7,83.76,83.69,83.73,52302.0,65.2369,65.2836,65.2291,65.2603,52302.0
2017-04-04 13:00:00,83.72,83.75,83.7,83.75,27684.0,65.2525,65.2759,65.2369,65.2759,27684.0
2017-04-04 13:30:00,83.74,83.8,83.73,83.77,23744.0,65.2681,65.3148,65.2603,65.2914,23744.0
2017-04-04 14:00:00,83.77,83.79,83.73,83.76,59844.0,65.2914,65.307,65.2603,65.2836,59844.0
2017-04-04 14:30:00,83.77,83.8,83.74,83.79,50102.0,65.2914,65.3148,65.2681,65.307,50102.0
2017-04-04 15:00:00,83.78,83.79,83.77,83.78,64380.0,65.2992,65.307,65.2914,65.2992,64380.0
2017-04-04 15:30:00,83.78,83.78,83.72,83.74,58896.0,65.2992,65.2992,65.2525,65.2681,58896.0
2017-04-05 09:30:00,83.69,83.71,83.63,83.64,67857.0,65.2291,65.2447,65.1823,65.1901,67857.0
2017-04-05 10:00:00,83.66,83.71,83.64,83.69,14796.0,65.2057,65.2447,65.1901,65.2291,14796.0
2017-04-05 10:30:00,83.7,83.76,83.69,83.74,22870.0,65.2369,65.2836,65.2291,65.2681,22870.0
2017-04-05 11:00:00,83.75,83.78,83.7,83.72,27570.0,65.2759,65.2992,65.2369,65.2525,27570.0
2017-04-05 11:30:00,83.71,83.74,83.66,83.68,16048.0,65.2447,65.2681,65.2057,65.2213,16048.0
2017-04-05 12:00:00,83.74,83.74,83.68,83.71,19970.0,65.2681,65.2681,65.2213,65.2447,19970.0
2017-04-05 12:30:00,83.69,83.73,83.69,83.69,23270.0,65.2291,65.2603,65.2291,65.2291,23270.0
2017-04-05 13:00:00,83.7,83.72,83.66,83.69,23695.0,65.2369,65.2525,65.2057,65.2291,23695.0
2017-04-05 13:30:00,83.68,83.71,83.67,83.69,27784.0,65.2213,65.2447,65.2135,65.2291,27784.0
2017-04-05 14:00:00,83.69,83.72,83.61,83.67,57241.0,65.2291,65.2525,65.1667,65.2135,57241.0
2017-04-05 14:30:00,83.67,83.76,83.66,83.75,21086.0,65.2135,65.2836,65.2057,65.2759,21086.0
2017-04-05 15:00:00,83.76,83.89,83.74,83.89,18373.0,65.2836,65.385,65.2681,65.385,18373.0
2017-04-05 15:30:00,83.85,83.94,83.85,83.88,41168.0,65.3538,65.4239,65.3538,65.3772,41168.0
2017-04-06 09:30:00,83.87,83.92,83.79,83.88,66557.0,65.3694,65.4084,65.307,65.3772,66557.0
2017-04-06 10:00:00,83.88,83.89,83.77,83.82,23134.0,65.3772,65.385,65.2914,65.3304,23134.0
2017-04-06 10:30:00,83.82,83.83,83.76,83.8,41715.0,65.3304,65.3382,65.2836,65.3148,41715.0
2017-04-06 11:00:00,83.8,83.81,83.7,83.75,250080.0,65.3148,65.3226,65.2369,65.2759,250080.0
2017-04-06 11:30:00,83.7,83.75,83.66,83.69,11726.0,65.2369,65.2759,65.2057,65.2291,11726.0
2017-04-06 12:00:00,83.72,83.77,83.66,83.7,44397.0,65.2525,65.2914,65.2057,65.2369,44397.0
2017-04-06 12:30:00,83.73,83.8,83.72,83.79,22530.0,65.2603,65.3148,65.2525,65.307,22530.0
2017-04-06 13:00:00,83.78,83.81,83.69,83.78,14400.0,65.2992,65.3226,65.2291,65.2992,14400.0
2017-04-06 13:30:00,83.77,83.8,83.71,83.78,35872.0,65.2914,65.3148,65.2447,65.2992,35872.0
2017-04-06 14:00:00,83.78,83.82,83.76,83.8,47825.0,65.2992,65.3304,65.2836,65.3148,47825.0
2017-04-06 14:30:00,83.79,83.85,83.76,83.8,30297.0,65.307,65.3538,65.2836,65.3148,30297.0
2017-04-06 15:00:00,83.79,83.84,83.77,83.84,46716.0,65.307,65.346,65.2914,65.346,46716.0
2017-04-06 15:30:00,83.84,83.88,83.79,83.83,87723.0,65.346,65.3772,65.307,65.3382,87723.0
2017-04-07 09:30:00,83.94,84.04,83.89,84.01,65163.0,65.4239,65.5019,65.385,65.4785,65163.0
2017-04-07 10:00:00,84.0,84.02,83.94,83.96,16095.0,65.4707,65.4863,65.4239,65.4395,16095.0
2017-04-07 10:30:00,83.94,83.98,83.93,83.93,51047.0,65.4239,65.4551,65.4161,65.4161,51047.0
2017-04-07 11:00:00,83.93,83.94,83.86,83.87,20027.0,65.4161,65.4239,65.3616,65.3694,20027.0
2017-04-07 11:30:00,83.87,83.92,83.83,83.88,27741.0,65.3694,65.4084,65.3382,65.3772,27741.0
2017-04-07 12:00:00,83.89,83.91,83.78,83.83,96423.0,65.385,65.4006,65.2992,65.3382,96423.0
2017-04-07 12:30:00,83.84,83.89,83.74,83.75,13484.0,65.346,65.385,65.2681,65.2759,13484.0
2017-04-07 13:00:00,83.78,83.78,83.68,83.7,14808.0,65.2992,65.2992,65.2213,65.2369,14808.0
2017-04-07 13:30:00,83.71,83.74,83.66,83.69,11306.0,65.2447,65.2681,65.2057,65.2291,11306.0
2017-04-07 14:00:00,83.71,83.72,83.62,83.66,45851.0,65.2447,65.2525,65.1745,65.2057,45851.0
2017-04-07 14:30:00,83.66,83.67,83.62,83.66,28042.0,65.2057,65.2135,65.1745,65.2057,28042.0
2017-04-07 15:00:00,83.63,83.66,83.6,83.64,34594.0,65.1823,65.2057,65.1589,65.1901,34594.0
2017-04-07 15:30:00,83.61,83.64,83.58,83.58,38102.0,65.1667,65.1901,65.1434,65.1434,38102.0
2017-04-10 09:30:00,83.68,83.71,83.63,83.7,59449.0,65.2213,65.2447,65.1823,65.2369,59449.0
2017-04-10 10:00:00,83.69,83.76,83.68,83.76,17385.0,65.2291,65.2836,65.2213,65.2836,17385.0
2017-04-10 10:30:00,83.75,83.76,83.71,83.75,21878.0,65.2759,65.2836,65.2447,65.2759,21878.0
2017-04-10 11:00:00,83.75,83.77,83.7,83.73,32161.0,65.2759,65.2914,65.2369,65.2603,32161.0
2017-04-10 11:30:00,83.71,83.78,83.7,83.75,18245.0,65.2447,65.2992,65.2369,65.2759,18245.0
2017-04-10 12:00:00,83.75,83.81,83.72,83.76,21564.0,65.2759,65.3226,65.2525,65.2836,21564.0
2017-04-10 12:30:00,83.78,83.8,83.69,83.69,3704.0,65.2992,65.3148,65.2291,65.2291,3704.0
2017-04-10 13:00:00,83.75,83.75,83.71,83.73,15316.0,65.2759,65.2759,65.2447,65.2603,15316.0
2017-04-10 13:30:00,83.73,83.78,83.7,83.75,49785.0,65.2603,65.2992,65.2369,65.2759,49785.0
2017-04-10 14:00:00,83.76,83.78,83.73,83.77,49756.0,65.2836,65.2992,65.2603,65.2914,49756.0
2017-04-10 14:30:00,83.77,83.79,83.72,83.74,26139.0,65.2914,65.307,65.2525,65.2681,26139.0
2017-04-10 15:00:00,83.75,83.76,83.7,83.73,43984.0,65.2759,65.2836,65.2369,65.2603,43984.0
2017-04-10 15:30:00,83.73,83.76,83.72,83.73,34769.0,65.2603,65.2836,65.2525,65.2603,34769.0
2017-04-11 09:30:00,83.88,83.96,83.83,83.95,140931.0,65.3772,65.4395,65.3382,65.4317,140931.0
2017-04-11 10:00:00,83.96,83.97,83.88,83.97,16364.0,65.4395,65.4473,65.3772,65.4473,16364.0
2017-04-11 10:30:00,83.96,84.12,83.96,84.11,28511.0,65.4395,65.5642,65.4395,65.5564,28511.0
2017-04-11 11:00:00,84.09,84.14,84.01,84.05,31640.0,65.5409,65.5798,65.4785,65.5097,31640.0
2017-04-11 11:30:00,84.03,84.06,83.99,84.03,26041.0,65.4941,65.5175,65.4629,65.4941,26041.0
2017-04-11 12:00:00,84.0,84.06,83.98,84.02,37802.0,65.4707,65.5175,65.4551,65.4863,37802.0
2017-04-11 12:30:00,83.98,84.01,83.98,84.0,7561.0,65.4551,65.4785,65.4551,65.4707,7561.0
2017-04-11 13:00:00,83.98,83.99,83.91,83.96,14403.0,65.4551,65.4629,65.4006,65.4395,14403.0
2017-04-11 13:30:00,83.98,84.07,83.96,84.04,38151.0,65.4551,65.5253,65.4395,65.5019,38151.0
2017-04-11 14:00:00,84.04,84.11,84.0,84.08,44058.0,65.5019,65.5564,65.4707,65.5331,44058.0
2017-04-11 14:30:00,84.09,84.13,84.02,84.08,45116.0,65.5409,65.572,65.4863,65.5331,45116.0
2017-04-11 15:00:00,84.08,84.11,84.02,84.04,20250.0,65.5331,65.5564,65.4863,65.5019,20250.0
2017-04-11 15:30:00,84.03,84.12,84.02,84.08,28802.0,65.4941,65.5642,65.4863,65.5331,28802.0
2017-04-12 09:30:00,84.14,84.16,84.06,84.12,65185.0,65.5798,65.5954,65.5175,65.5642,65185.0
2017-04-12 10:00:00,84.1,84.14,84.07,84.14,11732.0,65.5486,65.5798,65.5253,65.5798,11732.0
2017-04-12 10:30:00,84.13,84.18,84.13,84.17,9398.0,65.572,65.611,65.572,65.6032,9398.0
2017-04-12 11:00:00,84.14,84.2,84.14,84.18,24363.0,65.5798,65.6266,65.5798,65.611,24363.0
2017-04-12 11:30:00,84.19,84.2,84.16,84.17,15864.0,65.6188,65.6266,65.5954,65.6032,15864.0
2017-04-12 12:00:00,84.16,84.19,84.12,84.16,22867.0,65.5954,65.6188,65.5642,65.5954,22867.0
2017-04-12 12:30:00,84.14,84.19,84.13,84.17,6391.0,65.5798,65.6188,65.572,65.6032,6391.0
2017-04-12 13:00:00,84.14,84.19,84.13,84.16,12292.0,65.5798,65.6188,65.572,65.5954,12292.0
2017-04-12 13:30:00,84.16,84.19,84.0,84.08,30393.0,65.5954,65.6188,65.4707,65.5331,30393.0
2017-04-12 14:00:00,84.07,84.13,84.06,84.12,26708.0,65.5253,65.572,65.5175,65.5642,26708.0
2017-04-12 14:30:00,84.12,84.16,84.1,84.13,53698.0,65.5642,65.5954,65.5486,65.572,53698.0
2017-04-12 15:00:00,84.12,84.28,84.1,84.2,32387.0,65.5642,65.6889,65.5486,65.6266,32387.0
2017-04-12 15:30:00,84.21,84.36,84.18,84.31,32654.0,65.6344,65.7513,65.611,65.7123,32654.0
2017-04-13 09:30:00,84.42,84.42,84.3,84.33,60883.0,65.7981,65.7981,65.7045,65.7279,60883.0
2017-04-13 10:00:00,84.33,84.34,84.28,84.31,20207.0,65.7279,65.7357,65.6889,65.7123,20207.0
2017-04-13 10:30:00,84.34,84.38,84.3,84.36,20803.0,65.7357,65.7669,65.7045,65.7513,20803.0
2017-04-13 11:00:00,84.36,84.39,84.34,84.35,35516.0,65.7513,65.7747,65.7357,65.7435,35516.0
2017-04-13 11:30:00,84.35,84.39,84.33,84.34,48887.0,65.7435,65.7747,65.7279,65.7357,48887.0
2017-04-13 12:00:00,84.35,84.4,84.33,84.37,19335.0,65.7435,65.7825,65.7279,65.7591,19335.0
2017-04-13 12:30:00,84.35,84.5,84.35,84.47,19178.0,65.7435,65.8604,65.7435,65.837,19178.0
2017-04-13 13:00:00,84.5,84.51,84.43,84.44,17736.0,65.8604,65.8682,65.8059,65.8136,17736.0
2017-04-13 13:30:00,84.46,84.48,84.42,84.46,34315.0,65.8292,65.8448,65.7981,65.8292,34315.0
2017-04-13 14:00:00,84.41,84.47,84.4,84.46,54796.0,65.7903,65.837,65.7825,65.8292,54796.0
2017-04-13 14:30:00,84.43,84.46,84.4,84.43,41647.0,65.8059,65.8292,65.7825,65.8059,41647.0
2017-04-13 15:00:00,84.44,84.45,84.35,84.4,27809.0,65.8136,65.8214,65.7435,65.7825,27809.0
2017-04-13 15:30:00,84.35,84.47,84.35,84.4,33849.0,65.7435,65.837,65.7435,65.7825,33849.0
2017-04-17 09:30:00,84.48,84.54,84.41,84.54,57464.0,65.8448,65.8916,65.7903,65.8916,57464.0
2017-04-17 10:00:00,84.5,84.55,84.47,84.54,14407.0,65.8604,65.8994,65.837,65.8916,14407.0
2017-04-17 10:30:00,84.53,84.57,84.47,84.54,25494.0,65.8838,65.915,65.837,65.8916,25494.0
2017-04-17 11:00:00,84.53,84.55,84.46,84.47,16737.0,65.8838,65.8994,65.8292,65.837,16737.0
2017-04-17 11:30:00,84.48,84.49,84.4,84.48,19395.0,65.8448,65.8526,65.7825,65.8448,19395.0
2017-04-17 12:00:00,84.46,84.49,84.41,84.45,31080.0,65.8292,65.8526,65.7903,65.8214,31080.0
2017-04-17 12:30:00,84.45,84.47,84.42,84.46,28293.0,65.8214,65.837,65.7981,65.8292,28293.0
2017-04-17 13:00:00,84.47,84.47,84.42,84.47,13538.0,65.837,65.837,65.7981,65.837,13538.0
2017-04-17 13:30:00,84.45,84.47,84.41,84.44,8306.0,65.8214,65.837,65.7903,65.8136,8306.0
2017-04-17 14:00:00,84.44,84.45,84.38,84.38,44845.0,65.8136,65.8214,65.7669,65.7669,44845.0
2017-04-17 14:30:00,84.38,84.4,84.35,84.37,54734.0,65.7669,65.7825,65.7435,65.7591,54734.0
2017-04-17 15:00:00,84.36,84.38,84.29,84.34,40431.0,65.7513,65.7669,65.6967,65.7357,40431.0
2017-04-17 15:30:00,84.32,84.39,84.31,84.39,40084.0,65.7201,65.7747,65.7123,65.7747,40084.0
2017-04-18 09:30:00,84.45,84.59,84.45,84.51,57158.0,65.8214,65.9306,65.8214,65.8682,57158.0
2017-04-18 10:00:00,84.52,84.64,84.52,84.61,30232.0,65.876,65.9695,65.876,65.9461,30232.0
2017-04-18 10:30:00,84.61,84.64,84.58,84.63,21512.0,65.9461,65.9695,65.9228,65.9617,21512.0
2017-04-18 11:00:00,84.62,84.65,84.56,84.64,24105.0,65.9539,65.9773,65.9072,65.9695,24105.0
2017-04-18 11:30:00,84.64,84.74,84.6,84.69,20174.0,65.9695,66.0475,65.9384,66.0085,20174.0
2017-04-18 12:00:00,84.7,84.73,84.66,84.69,24216.0,66.0163,66.0397,65.9851,66.0085,24216.0
2017-04-18 12:30:00,84.67,84.69,84.62,84.65,20324.0,65.9929,66.0085,65.9539,65.9773,20324.0
2017-04-18 13:00:00,84.67,84.69,84.64,84.67,23281.0,65.9929,66.0085,65.9695,65.9929,23281.0
2017-04-18 13:30:00,84.69,84.7,84.64,84.69,44970.0,66.0085,66.0163,65.9695,66.0085,44970.0
2017-04-18 14:00:00,84.66,84.71,84.62,84.68,50930.0,65.9851,66.0241,65.9539,66.0007,50930.0
2017-04-18 14:30:00,84.66,84.72,84.63,84.7,26724.0,65.9851,66.0319,65.9617,66.0163,26724.0
2017-04-18 15:00:00,84.72,84.79,84.69,84.72,37819.0,66.0319,66.0864,66.0085,66.0319,37819.0
2017-04-18 15:30:00,84.73,84.78,84.71,84.78,40176.0,66.0397,66.0786,66.0241,66.0786,40176.0
2017-04-19 09:30:00,84.6,84.61,84.53,84.53,79177.0,65.9384,65.9461,65.8838,65.8838,79177.0
2017-04-19 10:00:00,84.53,84.57,84.49,84.5,12091.0,65.8838,65.915,65.8526,65.8604,12091.0
2017-04-19 10:30:00,84.51,84.58,84.5,84.5,33860.0,65.8682,65.9228,65.8604,65.8604,33860.0
2017-04-19 11:00:00,84.54,84.56,84.5,84.51,12129.0,65.8916,65.9072,65.8604,65.8682,12129.0
2017-04-19 11:30:00,84.53,84.54,84.5,84.53,18679.0,65.8838,65.8916,65.8604,65.8838,18679.0
2017-04-19 12:00:00,84.53,84.59,84.51,84.55,24335.0,65.8838,65.9306,65.8682,65.8994,24335.0
2017-04-19 12:30:00,84.54,84.6,84.53,84.57,11616.0,65.8916,65.9384,65.8838,65.915,11616.0
2017-04-19 13:00:00,84.54,84.58,84.52,84.54,10346.0,65.8916,65.9228,65.876,65.8916,10346.0
2017-04-19 13:30:00,84.53,84.57,84.51,84.55,44872.0,65.8838,65.915,65.8682,65.8994,44872.0
2017-04-19 14:00:00,84.56,84.62,84.54,84.59,17243.0,65.9072,65.9539,65.8916,65.9306,17243.0
2017-04-19 14:30:00,84.6,84.62,84.58,84.62,33449.0,65.9384,65.9539,65.9228,65.9539,33449.0
2017-04-19 15:00:00,84.62,84.64,84.54,84.54,50332.0,65.9539,65.9695,65.8916,65.8916,50332.0
2017-04-19 15:30:00,84.57,84.6,84.53,84.57,32560.0,65.915,65.9384,65.8838,65.915,32560.0
2017-04-20 09:30:00,84.45,84.53,84.44,84.52,65376.0,65.8214,65.8838,65.8136,65.876,65376.0
2017-04-20 10:00:00,84.51,84.51,84.38,84.41,59004.0,65.8682,65.8682,65.7669,65.7903,59004.0
2017-04-20 10:30:00,84.41,84.46,84.39,84.44,29514.0,65.7903,65.8292,65.7747,65.8136,29514.0
2017-04-20 11:00:00,84.44,84.46,84.42,84.43,25220.0,65.8136,65.8292,65.7981,65.8059,25220.0
2017-04-20 11:30:00,84.42,84.44,84.39,84.41,57265.0,65.7981,65.8136,65.7747,65.7903,57265.0
2017-04-20 12:00:00,84.4,84.41,84.35,84.38,40428.0,65.7825,65.7903,65.7435,65.7669,40428.0
2017-04-20 12:30:00,84.39,84.42,84.37,84.4,28700.0,65.7747,65.7981,65.7591,65.7825,28700.0
2017-04-20 13:00:00,84.39,84.46,84.38,84.45,29966.0,65.7747,65.8292,65.7669,65.8214,29966.0
2017-04-20 13:30:00,84.44,84.44,84.36,84.4,89033.0,65.8136,65.8136,65.7513,65.7825,89033.0
2017-04-20 14:00:00,84.4,84.49,84.39,84.49,64180.0,65.7825,65.8526,65.7747,65.8526,64180.0
2017-04-20 14:30:00,84.47,84.49,84.4,84.45,100907.0,65.837,65.8526,65.7825,65.8214,100907.0
2017-04-20 15:00:00,84.45,84.48,84.4,84.44,47238.0,65.8214,65.8448,65.7825,65.8136,47238.0
2017-04-20 15:30:00,84.44,84.48,84.42,84.48,45382.0,65.8136,65.8448,65.7981,65.8448,45382.0
2017-04-21 09:30:00,84.49,84.55,84.49,84.51,56876.0,65.8526,65.8994,65.8526,65.8682,56876.0
2017-04-21 10:00:00,84.51,84.58,84.5,84.52,19577.0,65.8682,65.9228,65.8604,65.876,19577.0
2017-04-21 10:30:00,84.54,84.57,84.52,84.54,22174.0,65.8916,65.915,65.876,65.8916,22174.0
2017-04-21 11:00:00,84.57,84.6,84.5,84.54,57712.0,65.915,65.9384,65.8604,65.8916,57712.0
2017-04-21 11:30:00,84.54,84.6,84.51,84.53,16242.0,65.8916,65.9384,65.8682,65.8838,16242.0
2017-04-21 12:00:00,84.52,84.62,84.52,84.6,11117.0,65.876,65.9539,65.876,65.9384,11117.0
2017-04-21 12:30:00,84.58,84.59,84.55,84.57,16568.0,65.9228,65.9306,65.8994,65.915,16568.0
2017-04-21 13:00:00,84.56,84.61,84.55,84.57,10745.0,65.9072,65.9461,65.8994,65.915,10745.0
2017-04-21 13:30:00,84.57,84.6,84.5,84.51,44707.0,65.915,65.9384,65.8604,65.8682,44707.0
2017-04-21 14:00:00,84.52,84.54,84.49,84.51,49903.0,65.876,65.8916,65.8526,65.8682,49903.0
2017-04-21 14:30:00,84.51,84.54,84.49,84.5,41373.0,65.8682,65.8916,65.8526,65.8604,41373.0
2017-04-21 15:00:00,84.51,84.53,84.49,84.52,38082.0,65.8682,65.8838,65.8526,65.876,38082.0
2017-04-21 15:30:00,84.52,84.52,84.44,84.51,62965.0,65.876,65.876,65.8136,65.8682,62965.0
2017-04-24 09:30:00,84.23,84.26,84.19,84.23,112175.0,65.65,65.6734,65.6188,65.65,112175.0
2017-04-24 10:00:00,84.24,84.27,84.23,84.27,54380.0,65.6578,65.6811,65.65,65.6811,54380.0
2017-04-24 10:30:00,84.26,84.33,84.26,84.33,85531.0,65.6734,65.7279,65.6734,65.7279,85531.0
2017-04-24 11:00:00,84.33,84.38,84.27,84.38,58612.0,65.7279,65.7669,65.6811,65.7669,58612.0
2017-04-24 11:30:00,84.37,84.41,84.33,84.41,52172.0,65.7591,65.7903,65.7279,65.7903,52172.0
2017-04-24 12:00:00,84.41,84.42,84.35,84.39,55430.0,65.7903,65.7981,65.7435,65.7747,55430.0
2017-04-24 12:30:00,84.38,84.41,84.36,84.37,46021.0,65.7669,65.7903,65.7513,65.7591,46021.0
2017-04-24 13:00:00,84.36,84.38,84.32,84.32,7595.0,65.7513,65.7669,65.7201,65.7201,7595.0
2017-04-24 13:30:00,84.33,84.38,84.28,84.36,24666.0,65.7279,65.7669,65.6889,65.7513,24666.0
2017-04-24 14:00:00,84.31,84.37,84.31,84.35,35705.0,65.7123,65.7591,65.7123,65.7435,35705.0
2017-04-24 14:30:00,84.34,84.43,84.3,84.38,53355.0,65.7357,65.8059,65.7045,65.7669,53355.0
2017-04-24 15:00:00,84.38,84.38,84.3,84.3,16196.0,65.7669,65.7669,65.7045,65.7045,16196.0
2017-04-24 15:30:00,84.35,84.44,84.33,84.42,61281.0,65.7435,65.8136,65.7279,65.7981,61281.0
2017-04-25 09:30:00,84.15,84.25,84.12,84.24,73100.0,65.5876,65.6656,65.5642,65.6578,73100.0
2017-04-25 10:00:00,84.22,84.26,84.17,84.26,16593.0,65.6422,65.6734,65.6032,65.6734,16593.0
2017-04-25 10:30:00,84.26,84.26,84.16,84.2,19600.0,65.6734,65.6734,65.5954,65.6266,19600.0
2017-04-25 11:00:00,84.19,84.25,84.17,84.2,17840.0,65.6188,65.6656,65.6032,65.6266,17840.0
2017-04-25 11:30:00,84.21,84.22,84.17,84.2,16236.0,65.6344,65.6422,65.6032,65.6266,16236.0
2017-04-25 12:00:00,84.19,84.19,84.15,84.15,12731.0,65.6188,65.6188,65.5876,65.5876,12731.0
2017-04-25 12:30:00,84.17,84.18,84.12,84.14,28345.0,65.6032,65.611,65.5642,65.5798,28345.0
2017-04-25 13:00:00,84.15,84.19,84.13,84.17,24247.0,65.5876,65.6188,65.572,65.6032,24247.0
2017-04-25 13:30:00,84.19,84.2,84.13,84.17,11403.0,65.6188,65.6266,65.572,65.6032,11403.0
2017-04-25 14:00:00,84.15,84.16,84.05,84.11,32737.0,65.5876,65.5954,65.5097,65.5564,32737.0
2017-04-25 14:30:00,84.12,84.13,84.07,84.11,66665.0,65.5642,65.572,65.5253,65.5564,66665.0
2017-04-25 15:00:00,84.12,84.13,84.04,84.05,29420.0,65.5642,65.572,65.5019,65.5097,29420.0
2017-04-25 15:30:00,84.05,84.09,84.04,84.07,54943.0,65.5097,65.5409,65.5019,65.5253,54943.0
2017-04-26 09:30:00,84.08,84.12,84.02,84.1,59910.0,65.5331,65.5642,65.4863,65.5486,59910.0
2017-04-26 10:00:00,84.09,84.15,84.08,84.13,37613.0,65.5409,65.5876,65.5331,65.572,37613.0
2017-04-26 10:30:00,84.15,84.17,84.11,84.13,29431.0,65.5876,65.6032,65.5564,65.572,29431.0
2017-04-26 11:00:00,84.14,84.16,84.1,84.11,12951.0,65.5798,65.5954,65.5486,65.5564,12951.0
2017-04-26 11:30:00,84.11,84.2,84.1,84.14,16111.0,65.5564,65.6266,65.5486,65.5798,16111.0
2017-04-26 12:00:00,84.14,84.15,84.09,84.12,11649.0,65.5798,65.5876,65.5409,65.5642,11649.0
2017-04-26 12:30:00,84.1,84.12,84.05,84.08,24624.0,65.5486,65.5642,65.5097,65.5331,24624.0
2017-04-26 13:00:00,84.05,84.1,84.01,84.07,25646.0,65.5097,65.5486,65.4785,65.5253,25646.0
2017-04-26 13:30:00,84.1,84.18,84.03,84.18,51219.0,65.5486,65.611,65.4941,65.611,51219.0
2017-04-26 14:00:00,84.15,84.22,84.15,84.22,29729.0,65.5876,65.6422,65.5876,65.6422,29729.0
2017-04-26 14:30:00,84.19,84.21,84.15,84.17,49636.0,65.6188,65.6344,65.5876,65.6032,49636.0
2017-04-26 15:00:00,84.18,84.22,84.15,84.17,27121.0,65.611,65.6422,65.5876,65.6032,27121.0
2017-04-26 15:30:00,84.18,84.25,84.17,84.23,32220.0,65.611,65.6656,65.6032,65.65,32220.0
2017-04-27 09:30:00,84.21,84.29,84.19,84.19,37687.0,65.6344,65.6967,65.6188,65.6188,37687.0
2017-04-27 10:00:00,84.2,84.27,84.19,84.23,13263.0,65.6266,65.6811,65.6188,65.65,13263.0
2017-04-27 10:30:00,84.27,84.38,84.24,84.33,19780.0,65.6811,65.7669,65.6578,65.7279,19780.0
2017-04-27 11:00:00,84.37,84.37,84.29,84.35,29876.0,65.7591,65.7591,65.6967,65.7435,29876.0
2017-04-27 11:30:00,84.35,84.39,84.32,84.38,18303.0,65.7435,65.7747,65.7201,65.7669,18303.0
2017-04-27 12:00:00,84.37,84.37,84.3,84.31,11745.0,65.7591,65.7591,65.7045,65.7123,11745.0
2017-04-27 12:30:00,84.31,84.34,84.26,84.26,13470.0,65.7123,65.7357,65.6734,65.6734,13470.0
2017-04-27 13:00:00,84.32,84.42,84.3,84.3,20789.0,65.7201,65.7981,65.7045,65.7045,20789.0
2017-04-27 13:30:00,84.33,84.37,84.3,84.36,9522.0,65.7279,65.7591,65.7045,65.7513,9522.0
2017-04-27 14:00:00,84.31,84.37,84.3,84.35,35267.0,65.7123,65.7591,65.7045,65.7435,35267.0
2017-04-27 14:30:00,84.35,84.37,84.3,84.33,73972.0,65.7435,65.7591,65.7045,65.7279,73972.0
2017-04-27 15:00:00,84.3,84.34,84.3,84.3,20505.0,65.7045,65.7357,65.7045,65.7045,20505.0
2017-04-27 15:30:00,84.32,84.35,84.3,84.31,48511.0,65.7201,65.7435,65.7045,65.7123,48511.0
2017-04-28 09:30:00,84.22,84.3,84.17,84.29,51255.0,65.6422,65.7045,65.6032,65.6967,51255.0
2017-04-28 10:00:00,84.31,84.32,84.25,84.31,15051.0,65.7123,65.7201,65.6656,65.7123,15051.0
2017-04-28 10:30:00,84.3,84.32,84.26,84.27,21519.0,65.7045,65.7201,65.6734,65.6811,21519.0
2017-04-28 11:00:00,84.29,84.31,84.25,84.26,27702.0,65.6967,65.7123,65.6656,65.6734,27702.0
2017-04-28 11:30:00,84.25,84.34,84.25,84.31,15708.0,65.6656,65.7357,65.6656,65.7123,15708.0
2017-04-28 12:00:00,84.31,84.32,84.25,84.29,10508.0,65.7123,65.7201,65.6656,65.6967,10508.0
2017-04-28 12:30:00,84.3,84.35,84.28,84.32,18590.0,65.7045,65.7435,65.6889,65.7201,18590.0
2017-04-28 13:00:00,84.34,84.37,84.3,84.34,27803.0,65.7357,65.7591,65.7045,65.7357,27803.0
2017-04-28 13:30:00,84.3,84.36,84.3,84.36,18670.0,65.7045,65.7513,65.7045,65.7513,18670.0
2017-04-28 14:00:00,84.35,84.41,84.33,84.38,52992.0,65.7435,65.7903,65.7279,65.7669,52992.0
2017-04-28 14:30:00,84.36,84.42,84.35,84.42,66622.0,65.7513,65.7981,65.7435,65.7981,66622.0
2017-04-28 15:00:00,84.43,84.46,84.39,84.4,19659.0,65.8059,65.8292,65.7747,65.7825,19659.0
2017-04-28 15:30:00,84.42,84.44,84.36,84.41,24959.0,65.7981,65.8136,65.7513,65.7903,24959.0
2017-05-01 09:30:00,84.17,84.19,84.1,84.19,85413.0,65.7422,65.7579,65.6876,65.7579,85413.0
2017-05-01 10:00:00,84.23,84.27,84.21,84.24,19013.0,65.7891,65.8203,65.7735,65.7969,19013.0
2017-05-01 10:30:00,84.24,84.26,84.12,84.13,23277.0,65.7969,65.8125,65.7032,65.711,23277.0
2017-05-01 11:00:00,84.13,84.16,84.05,84.1,28305.0,65.711,65.7344,65.6485,65.6876,28305.0
2017-05-01 11:30:00,84.11,84.12,84.05,84.08,29854.0,65.6954,65.7032,65.6485,65.6719,29854.0
2017-05-01 12:00:00,84.07,84.08,84.0,84.05,14187.0,65.6641,65.6719,65.6095,65.6485,14187.0
2017-05-01 12:30:00,84.04,84.08,84.01,84.03,8052.0,65.6407,65.6719,65.6173,65.6329,8052.0
2017-05-01 13:00:00,84.02,84.08,84.01,84.06,15893.0,65.6251,65.6719,65.6173,65.6563,15893.0
2017-05-01 13:30:00,84.06,84.1,84.03,84.06,22706.0,65.6563,65.6876,65.6329,65.6563,22706.0
2017-05-01 14:00:00,84.08,84.12,84.04,84.07,34547.0,65.6719,65.7032,65.6407,65.6641,34547.0
2017-05-01 14:30:00,84.08,84.12,84.03,84.06,28972.0,65.6719,65.7032,65.6329,65.6563,28972.0
2017-05-01 15:00:00,84.08,84.14,84.06,84.09,28249.0,65.6719,65.7188,65.6563,65.6798,28249.0
2017-05-01 15:30:00,84.1,84.13,84.09,84.11,52973.0,65.6876,65.711,65.6798,65.6954,52973.0
2017-05-02 09:30:00,84.02,84.11,84.02,84.09,59378.0,65.6251,65.6954,65.6251,65.6798,59378.0
2017-05-02 10:00:00,84.11,84.13,84.1,84.1,6515.0,65.6954,65.711,65.6876,65.6876,6515.0
2017-05-02 10:30:00,84.12,84.12,84.07,84.11,10872.0,65.7032,65.7032,65.6641,65.6954,10872.0
2017-05-02 11:00:00,84.12,84.14,84.08,84.12,15901.0,65.7032,65.7188,65.6719,65.7032,15901.0
2017-05-02 11:30:00,84.13,84.18,84.08,84.18,79956.0,65.711,65.75,65.6719,65.75,79956.0
2017-05-02 12:00:00,84.1,84.18,84.1,84.17,27704.0,65.6876,65.75,65.6876,65.7422,27704.0
2017-05-02 12:30:00,84.17,84.19,84.15,84.18,31063.0,65.7422,65.7579,65.7266,65.75,31063.0
2017-05-02 13:00:00,84.19,84.21,84.17,84.21,15573.0,65.7579,65.7735,65.7422,65.7735,15573.0
2017-05-02 13:30:00,84.19,84.21,84.17,84.19,33627.0,65.7579,65.7735,65.7422,65.7579,33627.0
2017-05-02 14:00:00,84.19,84.22,84.15,84.21,53675.0,65.7579,65.7813,65.7266,65.7735,53675.0
2017-05-02 14:30:00,84.2,84.25,84.15,84.16,83424.0,65.7657,65.8047,65.7266,65.7344,83424.0
2017-05-02 15:00:00,84.21,84.26,84.18,84.23,34729.0,65.7735,65.8125,65.75,65.7891,34729.0
2017-05-02 15:30:00,84.23,84.28,84.2,84.26,57307.0,65.7891,65.8282,65.7657,65.8125,57307.0
2017-05-03 09:30:00,84.19,84.28,84.19,84.26,55510.0,65.7579,65.8282,65.7579,65.8125,55510.0
2017-05-03 10:00:00,84.26,84.26,84.12,84.16,46510.0,65.8125,65.8125,65.7032,65.7344,46510.0
2017-05-03 10:30:00,84.15,84.22,84.14,84.2,13694.0,65.7266,65.7813,65.7188,65.7657,13694.0
2017-05-03 11:00:00,84.18,84.21,84.16,84.19,30320.0,65.75,65.7735,65.7344,65.7579,30320.0
2017-05-03 11:30:00,84.19,84.25,84.17,84.21,34488.0,65.7579,65.8047,65.7422,65.7735,34488.0
2017-05-03 12:00:00,84.23,84.24,84.21,84.22,24817.0,65.7891,65.7969,65.7735,65.7813,24817.0
2017-05-03 12:30:00,84.23,84.24,84.2,84.22,22040.0,65.7891,65.7969,65.7657,65.7813,22040.0
2017-05-03 13:00:00,84.22,84.24,84.18,84.18,9825.0,65.7813,65.7969,65.75,65.75,9825.0
2017-05-03 13:30:00,84.21,84.27,84.18,84.21,32656.0,65.7735,65.8203,65.75,65.7735,32656.0
2017-05-03 14:00:00,84.23,84.24,84.07,84.09,46325.0,65.7891,65.7969,65.6641,65.6798,46325.0
2017-05-03 14:30:00,84.09,84.15,84.08,84.14,36450.0,65.6798,65.7266,65.6719,65.7188,36450.0
2017-05-03 15:00:00,84.14,84.16,84.05,84.06,42086.0,65.7188,65.7344,65.6485,65.6563,42086.0
2017-05-03 15:30:00,84.05,84.09,84.05,84.08,37084.0,65.6485,65.6798,65.6485,65.6719,37084.0
2017-05-04 09:30:00,83.88,83.9,83.85,83.89,120469.0,65.5157,65.5313,65.4923,65.5235,120469.0
2017-05-04 10:00:00,83.89,83.91,83.84,83.86,24229.0,65.5235,65.5392,65.4845,65.5001,24229.0
2017-05-04 10:30:00,83.87,83.9,83.82,83.86,99618.0,65.5079,65.5313,65.4689,65.5001,99618.0
2017-05-04 11:00:00,83.89,83.93,83.84,83.88,13693.0,65.5235,65.5548,65.4845,65.5157,13693.0
2017-05-04 11:30:00,83.9,83.92,83.84,83.89,25484.0,65.5313,65.547,65.4845,65.5235,25484.0
2017-05-04 12:00:00,83.89,83.95,83.78,83.93,21645.0,65.5235,65.5704,65.4376,65.5548,21645.0
2017-05-04 12:30:00,83.93,83.94,83.87,83.88,11280.0,65.5548,65.5626,65.5079,65.5157,11280.0
2017-05-04 13:00:00,83.87,83.94,83.86,83.92,29436.0,65.5079,65.5626,65.5001,65.547,29436.0
2017-05-04 13:30:00,83.91,83.96,83.89,83.9,16456.0,65.5392,65.5782,65.5235,65.5313,16456.0
2017-05-04 14:00:00,83.92,83.93,83.87,83.9,19158.0,65.547,65.5548,65.5079,65.5313,19158.0
2017-05-04 14:30:00,83.91,83.92,83.88,83.91,54829.0,65.5392,65.547,65.5157,65.5392,54829.0
2017-05-04 15:00:00,83.91,83.93,83.86,83.91,37464.0,65.5392,65.5548,65.5001,65.5392,37464.0
2017-05-04 15:30:00,83.93,83.94,83.88,83.93,33261.0,65.5548,65.5626,65.5157,65.5548,33261.0
2017-05-05 09:30:00,83.9,83.95,83.85,83.87,56719.0,65.5313,65.5704,65.4923,65.5079,56719.0
2017-05-05 10:00:00,83.88,83.91,83.81,83.88,31262.0,65.5157,65.5392,65.4611,65.5157,31262.0
2017-05-05 10:30:00,83.85,83.89,83.84,83.86,22859.0,65.4923,65.5235,65.4845,65.5001,22859.0
2017-05-05 11:00:00,83.87,83.89,83.84,83.88,41163.0,65.5079,65.5235,65.4845,65.5157,41163.0
2017-05-05 11:30:00,83.87,83.92,83.87,83.9,20840.0,65.5079,65.547,65.5079,65.5313,20840.0
2017-05-05 12:00:00,83.9,83.92,83.87,83.89,16825.0,65.5313,65.547,65.5079,65.5235,16825.0
2017-05-05 12:30:00,83.9,83.96,83.89,83.92,11388.0,65.5313,65.5782,65.5235,65.547,11388.0
2017-05-05 13:00:00,83.9,83.93,83.88,83.9,19341.0,65.5313,65.5548,65.5157,65.5313,19341.0
2017-05-05 13:30:00,83.91,83.96,83.91,83.94,52026.0,65.5392,65.5782,65.5392,65.5626,52026.0
2017-05-05 14:00:00,83.94,83.96,83.9,83.92,40300.0,65.5626,65.5782,65.5313,65.547,40300.0
2017-05-05 14:30:00,83.91,83.94,83.9,83.91,24732.0,65.5392,65.5626,65.5313,65.5392,24732.0
2017-05-05 15:00:00,83.9,83.94,83.9,83.93,27233.0,65.5313,65.5626,65.5313,65.5548,27233.0
2017-05-05 15:30:00,83.92,83.97,83.92,83.95,58350.0,65.547,65.586,65.547,65.5704,58350.0
2017-05-08 09:30:00,83.88,83.93,83.86,83.88,71923.0,65.5157,65.5548,65.5001,65.5157,71923.0
2017-05-08 10:00:00,83.88,83.9,83.86,83.88,17483.0,65.5157,65.5313,65.5001,65.5157,17483.0
2017-05-08 10:30:00,83.87,83.87,83.78,83.84,30218.0,65.5079,65.5079,65.4376,65.4845,30218.0
2017-05-08 11:00:00,83.85,83.89,83.81,83.85,11663.0,65.4923,65.5235,65.4611,65.4923,11663.0
2017-05-08 11:30:00,83.88,83.88,83.79,83.81,13407.0,65.5157,65.5157,65.4454,65.4611,13407.0
2017-05-08 12:00:00,83.82,83.86,83.77,83.78,27709.0,65.4689,65.5001,65.4298,65.4376,27709.0
2017-05-08 12:30:00,83.81,83.81,83.74,83.81,11817.0,65.4611,65.4611,65.4064,65.4611,11817.0
2017-05-08 13:00:00,83.82,83.82,83.74,83.78,15529.0,65.4689,65.4689,65.4064,65.4376,15529.0
2017-05-08 13:30:00,83.79,83.85,83.76,83.83,33550.0,65.4454,65.4923,65.422,65.4767,33550.0
2017-05-08 14:00:00,83.82,83.86,83.78,83.85,35704.0,65.4689,65.5001,65.4376,65.4923,35704.0
2017-05-08 14:30:00,83.86,83.88,83.84,83.85,19476.0,65.5001,65.5157,65.4845,65.4923,19476.0
2017-05-08 15:00:00,83.83,83.84,83.78,83.81,22949.0,65.4767,65.4845,65.4376,65.4611,22949.0
2017-05-08 15:30:00,83.83,83.86,83.79,83.81,34874.0,65.4767,65.5001,65.4454,65.4611,34874.0
2017-05-09 09:30:00,83.71,83.79,83.65,83.74,103667.0,65.3829,65.4454,65.3361,65.4064,103667.0
2017-05-09 10:00:00,83.75,83.75,83.67,83.71,16250.0,65.4142,65.4142,65.3517,65.3829,16250.0
2017-05-09 10:30:00,83.7,83.73,83.68,83.71,21993.0,65.3751,65.3986,65.3595,65.3829,21993.0
2017-05-09 11:00:00,83.71,83.74,83.69,83.72,28025.0,65.3829,65.4064,65.3673,65.3908,28025.0
2017-05-09 11:30:00,83.72,83.75,83.68,83.69,34437.0,65.3908,65.4142,65.3595,65.3673,34437.0
2017-05-09 12:00:00,83.71,83.73,83.68,83.72,19734.0,65.3829,65.3986,65.3595,65.3908,19734.0
2017-05-09 12:30:00,83.72,83.73,83.69,83.71,28821.0,65.3908,65.3986,65.3673,65.3829,28821.0
2017-05-09 13:00:00,83.72,83.72,83.65,83.68,22930.0,65.3908,65.3908,65.3361,65.3595,22930.0
2017-05-09 13:30:00,83.72,83.75,83.68,83.72,41078.0,65.3908,65.4142,65.3595,65.3908,41078.0
2017-05-09 14:00:00,83.73,83.75,83.7,83.74,35871.0,65.3986,65.4142,65.3751,65.4064,35871.0
2017-05-09 14:30:00,83.73,83.75,83.69,83.72,34824.0,65.3986,65.4142,65.3673,65.3908,34824.0
2017-05-09 15:00:00,83.72,83.73,83.7,83.72,9864.0,65.3908,65.3986,65.3751,65.3908,9864.0
2017-05-09 15:30:00,83.71,83.8,83.7,83.79,33873.0,65.3829,65.4532,65.3751,65.4454,33873.0
2017-05-10 09:30:00,83.9,83.97,83.81,83.91,57581.0,65.5313,65.586,65.4611,65.5392,57581.0
2017-05-10 10:00:00,83.9,83.96,83.87,83.91,49232.0,65.5313,65.5782,65.5079,65.5392,49232.0
2017-05-10 10:30:00,83.92,83.96,83.85,83.88,21820.0,65.547,65.5782,65.4923,65.5157,21820.0
2017-05-10 11:00:00,83.9,83.9,83.81,83.89,17115.0,65.5313,65.5313,65.4611,65.5235,17115.0
2017-05-10 11:30:00,83.85,83.89,83.78,83.87,27622.0,65.4923,65.5235,65.4376,65.5079,27622.0
2017-05-10 12:00:00,83.85,83.88,83.8,83.84,16732.0,65.4923,65.5157,65.4532,65.4845,16732.0
2017-05-10 12:30:00,83.83,83.86,83.8,83.83,33748.0,65.4767,65.5001,65.4532,65.4767,33748.0
2017-05-10 13:00:00,83.87,83.87,83.75,83.76,27687.0,65.5079,65.5079,65.4142,65.422,27687.0
2017-05-10 13:30:00,83.74,83.78,83.71,83.74,25054.0,65.4064,65.4376,65.3829,65.4064,25054.0
2017-05-10 14:00:00,83.75,83.77,83.7,83.73,51177.0,65.4142,65.4298,65.3751,65.3986,51177.0
2017-05-10 14:30:00,83.73,83.78,83.73,83.77,48875.0,65.3986,65.4376,65.3986,65.4298,48875.0
2017-05-10 15:00:00,83.75,83.78,83.73,83.78,25815.0,65.4142,65.4376,65.3986,65.4376,25815.0
2017-05-10 15:30:00,83.78,83.8,83.72,83.78,42541.0,65.4376,65.4532,65.3908,65.4376,42541.0
2017-05-11 09:30:00,83.66,83.78,83.64,83.76,58713.0,65.3439,65.4376,65.3283,65.422,58713.0
2017-05-11 10:00:00,83.76,83.85,83.75,83.84,16317.0,65.422,65.4923,65.4142,65.4845,16317.0
2017-05-11 10:30:00,83.83,83.86,83.78,83.81,45897.0,65.4767,65.5001,65.4376,65.4611,45897.0
2017-05-11 11:00:00,83.82,83.83,83.79,83.8,17983.0,65.4689,65.4767,65.4454,65.4532,17983.0
2017-05-11 11:30:00,83.81,83.83,83.79,83.8,18539.0,65.4611,65.4767,65.4454,65.4532,18539.0
2017-05-11 12:00:00,83.8,83.82,83.77,83.78,40209.0,65.4532,65.4689,65.4298,65.4376,40209.0
2017-05-11 12:30:00,83.83,83.83,83.76,83.8,11504.0,65.4767,65.4767,65.422,65.4532,11504.0
2017-05-11 13:00:00,83.79,83.85,83.78,83.82,17198.0,65.4454,65.4923,65.4376,65.4689,17198.0
2017-05-11 13:30:00,83.83,83.83,83.77,83.79,17147.0,65.4767,65.4767,65.4298,65.4454,17147.0
2017-05-11 14:00:00,83.79,83.81,83.76,83.8,64295.0,65.4454,65.4611,65.422,65.4532,64295.0
2017-05-11 14:30:00,83.79,83.8,83.76,83.79,30270.0,65.4454,65.4532,65.422,65.4454,30270.0
2017-05-11 15:00:00,83.79,83.86,83.78,83.84,18843.0,65.4454,65.5001,65.4376,65.4845,18843.0
2017-05-11 15:30:00,83.85,83.86,83.81,83.81,30482.0,65.4923,65.5001,65.4611,65.4611,30482.0
2017-05-12 09:30:00,84.09,84.18,84.06,84.13,71360.0,65.6798,65.75,65.6563,65.711,71360.0
2017-05-12 10:00:00,84.13,84.15,84.09,84.13,15887.0,65.711,65.7266,65.6798,65.711,15887.0
2017-05-12 10:30:00,84.13,84.17,84.11,84.17,38251.0,65.711,65.7422,65.6954,65.7422,38251.0
2017-05-12 11:00:00,84.17,84.17,84.12,84.16,19645.0,65.7422,65.7422,65.7032,65.7344,19645.0
2017-05-12 11:30:00,84.17,84.24,84.16,84.23,22442.0,65.7422,65.7969,65.7344,65.7891,22442.0
2017-05-12 12:00:00,84.22,84.23,84.18,84.2,5096.0,65.7813,65.7891,65.75,65.7657,5096.0
2017-05-12 12:30:00,84.21,84.22,84.17,84.2,6250.0,65.7735,65.7813,65.7422,65.7657,6250.0
2017-05-12 13:00:00,84.2,84.21,84.18,84.19,9854.0,65.7657,65.7735,65.75,65.7579,9854.0
2017-05-12 13:30:00,84.2,84.25,84.16,84.21,31800.0,65.7657,65.8047,65.7344,65.7735,31800.0
2017-05-12 14:00:00,84.21,84.23,84.18,84.22,39545.0,65.7735,65.7891,65.75,65.7813,39545.0
2017-05-12 14:30:00,84.21,84.23,84.18,84.19,54930.0,65.7735,65.7891,65.75,65.7579,54930.0
2017-05-12 15:00:00,84.2,84.22,84.18,84.2,10509.0,65.7657,65.7813,65.75,65.7657,10509.0
2017-05-12 15:30:00,84.21,84.25,84.18,84.2,38971.0,65.7735,65.8047,65.75,65.7657,38971.0
2017-05-15 09:30:00,84.15,84.19,84.11,84.14,64315.0,65.7266,65.7579,65.6954,65.7188,64315.0
2017-05-15 10:00:00,84.13,84.2,84.13,84.19,18358.0,65.711,65.7657,65.711,65.7579,18358.0
2017-05-15 10:30:00,84.19,84.21,84.17,84.2,21045.0,65.7579,65.7735,65.7422,65.7657,21045.0
2017-05-15 11:00:00,84.2,84.2,84.17,84.18,17134.0,65.7657,65.7657,65.7422,65.75,17134.0
2017-05-15 11:30:00,84.19,84.2,84.17,84.18,15301.0,65.7579,65.7657,65.7422,65.75,15301.0
2017-05-15 12:00:00,84.18,84.2,84.16,84.18,11577.0,65.75,65.7657,65.7344,65.75,11577.0
2017-05-15 12:30:00,84.19,84.2,84.14,84.18,14863.0,65.7579,65.7657,65.7188,65.75,14863.0
2017-05-15 13:00:00,84.18,84.18,84.15,84.15,9406.0,65.75,65.75,65.7266,65.7266,9406.0
2017-05-15 13:30:00,84.14,84.16,84.11,84.12,37786.0,65.7188,65.7344,65.6954,65.7032,37786.0
2017-05-15 14:00:00,84.13,84.2,84.1,84.14,77269.0,65.711,65.7657,65.6876,65.7188,77269.0
2017-05-15 14:30:00,84.19,84.22,84.14,84.22,27435.0,65.7579,65.7813,65.7188,65.7813,27435.0
2017-05-15 15:00:00,84.2,84.22,84.18,84.2,35366.0,65.7657,65.7813,65.75,65.7657,35366.0
2017-05-15 15:30:00,84.19,84.21,84.17,84.19,50675.0,65.7579,65.7735,65.7422,65.7579,50675.0
2017-05-16 09:30:00,84.15,84.24,84.15,84.22,52967.0,65.7266,65.7969,65.7266,65.7813,52967.0
2017-05-16 10:00:00,84.22,84.27,84.2,84.26,27941.0,65.7813,65.8203,65.7657,65.8125,27941.0
2017-05-16 10:30:00,84.27,84.39,84.24,84.35,18212.0,65.8203,65.9141,65.7969,65.8828,18212.0
2017-05-16 11:00:00,84.35,84.39,84.32,84.36,21318.0,65.8828,65.9141,65.8594,65.8906,21318.0
2017-05-16 11:30:00,84.34,84.38,84.21,84.28,18861.0,65.875,65.9063,65.7735,65.8282,18861.0
2017-05-16 12:00:00,84.28,84.29,84.23,84.25,35279.0,65.8282,65.836,65.7891,65.8047,35279.0
2017-05-16 12:30:00,84.25,84.27,84.22,84.25,18731.0,65.8047,65.8203,65.7813,65.8047,18731.0
2017-05-16 13:00:00,84.25,84.28,84.18,84.22,8577.0,65.8047,65.8282,65.75,65.7813,8577.0
2017-05-16 13:30:00,84.21,84.25,84.19,84.24,40676.0,65.7735,65.8047,65.7579,65.7969,40676.0
2017-05-16 14:00:00,84.25,84.33,84.22,84.31,54696.0,65.8047,65.8672,65.7813,65.8516,54696.0
2017-05-16 14:30:00,84.3,84.33,84.27,84.28,19686.0,65.8438,65.8672,65.8203,65.8282,19686.0
2017-05-16 15:00:00,84.29,84.31,84.27,84.28,45672.0,65.836,65.8516,65.8203,65.8282,45672.0
2017-05-16 15:30:00,84.29,84.32,84.27,84.3,46374.0,65.836,65.8594,65.8203,65.8438,46374.0
2017-05-17 09:30:00,84.56,84.65,84.52,84.64,53928.0,66.0469,66.1171,66.0156,66.1093,53928.0
2017-05-17 10:00:00,84.64,84.69,84.59,84.69,15434.0,66.1093,66.1484,66.0703,66.1484,15434.0
2017-05-17 10:30:00,84.69,84.71,84.65,84.68,14207.0,66.1484,66.164,66.1171,66.1406,14207.0
2017-05-17 11:00:00,84.69,84.7,84.61,84.62,20445.0,66.1484,66.1562,66.0859,66.0937,20445.0
2017-05-17 11:30:00,84.63,84.68,84.62,84.67,813152.0,66.1015,66.1406,66.0937,66.1328,813152.0
2017-05-17 12:00:00,84.64,84.72,84.64,84.72,10590.0,66.1093,66.1718,66.1093,66.1718,10590.0
2017-05-17 12:30:00,84.73,84.74,84.7,84.72,11226.0,66.1796,66.1874,66.1562,66.1718,11226.0
2017-05-17 13:00:00,84.74,84.79,84.71,84.79,33273.0,66.1874,66.2265,66.164,66.2265,33273.0
2017-05-17 13:30:00,84.76,84.79,84.72,84.77,27743.0,66.2031,66.2265,66.1718,66.2109,27743.0
2017-05-17 14:00:00,84.77,84.79,84.73,84.79,22394.0,66.2109,66.2265,66.1796,66.2265,22394.0
2017-05-17 14:30:00,84.79,84.81,84.74,84.81,43718.0,66.2265,66.2421,66.1874,66.2421,43718.0
2017-05-17 15:00:00,84.79,84.8,84.76,84.77,93555.0,66.2265,66.2343,66.2031,66.2109,93555.0
2017-05-17 15:30:00,84.78,84.87,84.75,84.81,120316.0,66.2187,66.289,66.1953,66.2421,120316.0
2017-05-18 09:30:00,84.79,84.79,84.75,84.78,75897.0,66.2265,66.2265,66.1953,66.2187,75897.0
2017-05-18 10:00:00,84.77,84.79,84.71,84.75,175196.0,66.2109,66.2265,66.164,66.1953,175196.0
2017-05-18 10:30:00,84.72,84.74,84.7,84.74,53357.0,66.1718,66.1874,66.1562,66.1874,53357.0
2017-05-18 11:00:00,84.74,84.78,84.72,84.76,34779.0,66.1874,66.2187,66.1718,66.2031,34779.0
2017-05-18 11:30:00,84.76,84.8,84.73,84.8,16940.0,66.2031,66.2343,66.1796,66.2343,16940.0
2017-05-18 12:00:00,84.8,84.84,84.76,84.78,41900.0,66.2343,66.2655,66.2031,66.2187,41900.0
2017-05-18 12:30:00,84.78,84.8,84.75,84.78,30553.0,66.2187,66.2343,66.1953,66.2187,30553.0
2017-05-18 13:00:00,84.78,84.82,84.74,84.79,8887.0,66.2187,66.2499,66.1874,66.2265,8887.0
2017-05-18 13:30:00,84.79,84.8,84.62,84.71,34275.0,66.2265,66.2343,66.0937,66.164,34275.0
2017-05-18 14:00:00,84.73,84.75,84.63,84.72,43100.0,66.1796,66.1953,66.1015,66.1718,43100.0
2017-05-18 14:30:00,84.72,84.74,84.65,84.7,32838.0,66.1718,66.1874,66.1171,66.1562,32838.0
2017-05-18 15:00:00,84.72,84.77,84.7,84.72,21728.0,66.1718,66.2109,66.1562,66.1718,21728.0
2017-05-18 15:30:00,84.75,84.79,84.72,84.73,49551.0,66.1953,66.2265,66.1718,66.1796,49551.0
2017-05-19 09:30:00,84.71,84.72,84.63,84.65,57922.0,66.164,66.1718,66.1015,66.1171,57922.0
2017-05-19 10:00:00,84.64,84.68,84.58,84.58,32778.0,66.1093,66.1406,66.0625,66.0625,32778.0
2017-05-19 10:30:00,84.61,84.63,84.6,84.62,55444.0,66.0859,66.1015,66.0781,66.0937,55444.0
2017-05-19 11:00:00,84.61,84.67,84.61,84.67,14217.0,66.0859,66.1328,66.0859,66.1328,14217.0
2017-05-19 11:30:00,84.64,84.68,84.62,84.66,76200.0,66.1093,66.1406,66.0937,66.125,76200.0
2017-05-19 12:00:00,84.66,84.69,84.64,84.65,17895.0,66.125,66.1484,66.1093,66.1171,17895.0
2017-05-19 12:30:00,84.64,84.67,84.62,84.66,14272.0,66.1093,66.1328,66.0937,66.125,14272.0
2017-05-19 13:00:00,84.66,84.68,84.62,84.64,10680.0,66.125,66.1406,66.0937,66.1093,10680.0
2017-05-19 13:30:00,84.64,84.68,84.63,84.66,23675.0,66.1093,66.1406,66.1015,66.125,23675.0
2017-05-19 14:00:00,84.65,84.7,84.64,84.68,67453.0,66.1171,66.1562,66.1093,66.1406,67453.0
2017-05-19 14:30:00,84.7,84.7,84.62,84.64,18752.0,66.1562,66.1562,66.0937,66.1093,18752.0
2017-05-19 15:00:00,84.67,84.75,84.64,84.71,23114.0,66.1328,66.1953,66.1093,66.164,23114.0
2017-05-19 15:30:00,84.72,84.77,84.71,84.76,73755.0,66.1718,66.2109,66.164,66.2031,73755.0
2017-05-22 09:30:00,84.7,84.71,84.65,84.65,54936.0,66.1562,66.164,66.1171,66.1171,54936.0
2017-05-22 10:00:00,84.7,84.74,84.66,84.73,10360.0,66.1562,66.1874,66.125,66.1796,10360.0
2017-05-22 10:30:00,84.72,84.75,84.7,84.71,26398.0,66.1718,66.1953,66.1562,66.164,26398.0
2017-05-22 11:00:00,84.72,84.74,84.7,84.71,25427.0,66.1718,66.1874,66.1562,66.164,25427.0
2017-05-22 11:30:00,84.71,84.72,84.68,84.71,27210.0,66.164,66.1718,66.1406,66.164,27210.0
2017-05-22 12:00:00,84.71,84.71,84.68,84.69,20061.0,66.164,66.164,66.1406,66.1484,20061.0
2017-05-22 12:30:00,84.69,84.72,84.64,84.67,55876.0,66.1484,66.1718,66.1093,66.1328,55876.0
2017-05-22 13:00:00,84.67,84.69,84.65,84.67,20670.0,66.1328,66.1484,66.1171,66.1328,20670.0
2017-05-22 13:30:00,84.65,84.71,84.65,84.68,27880.0,66.1171,66.164,66.1171,66.1406,27880.0
2017-05-22 14:00:00,84.68,84.7,84.66,84.68,22113.0,66.1406,66.1562,66.125,66.1406,22113.0
2017-05-22 14:30:00,84.68,84.7,84.62,84.64,67143.0,66.1406,66.1562,66.0937,66.1093,67143.0
2017-05-22 15:00:00,84.64,84.68,84.62,84.66,20190.0,66.1093,66.1406,66.0937,66.125,20190.0
2017-05-22 15:30:00,84.66,84.68,84.63,84.66,40619.0,66.125,66.1406,66.1015,66.125,40619.0
2017-05-23 09:30:00,84.74,84.74,84.67,84.71,83692.0,66.1874,66.1874,66.1328,66.164,83692.0
2017-05-23 10:00:00,84.69,84.73,84.65,84.65,26220.0,66.1484,66.1796,66.1171,66.1171,26220.0
2017-05-23 10:30:00,84.67,84.72,84.65,84.72,24911.0,66.1328,66.1718,66.1171,66.1718,24911.0
2017-05-23 11:00:00,84.71,84.72,84.62,84.63,23960.0,66.164,66.1718,66.0937,66.1015,23960.0
2017-05-23 11:30:00,84.64,84.65,84.54,84.54,15324.0,66.1093,66.1171,66.0312,66.0312,15324.0
2017-05-23 12:00:00,84.55,84.55,84.51,84.53,32184.0,66.039,66.039,66.0078,66.0234,32184.0
2017-05-23 12:30:00,84.54,84.55,84.52,84.53,13998.0,66.0312,66.039,66.0156,66.0234,13998.0
2017-05-23 13:00:00,84.53,84.56,84.52,84.55,24936.0,66.0234,66.0469,66.0156,66.039,24936.0
2017-05-23 13:30:00,84.54,84.61,84.54,84.59,14946.0,66.0312,66.0859,66.0312,66.0703,14946.0
2017-05-23 14:00:00,84.6,84.61,84.57,84.58,39149.0,66.0781,66.0859,66.0547,66.0625,39149.0
2017-05-23 14:30:00,84.58,84.59,84.47,84.49,68468.0,66.0625,66.0703,65.9766,65.9922,68468.0
2017-05-23 15:00:00,84.5,84.51,84.46,84.48,34249.0,66.0,66.0078,65.9687,65.9844,34249.0
2017-05-23 15:30:00,84.48,84.53,84.47,84.5,60618.0,65.9844,66.0234,65.9766,66.0,60618.0
2017-05-24 09:30:00,84.48,84.54,84.4,84.46,66169.0,65.9844,66.0312,65.9219,65.9687,66169.0
2017-05-24 10:00:00,84.47,84.51,84.44,84.46,24233.0,65.9766,66.0078,65.9531,65.9687,24233.0
2017-05-24 10:30:00,84.48,84.49,84.4,84.4,31147.0,65.9844,65.9922,65.9219,65.9219,31147.0
2017-05-24 11:00:00,84.45,84.48,84.42,84.45,9061.0,65.9609,65.9844,65.9375,65.9609,9061.0
2017-05-24 11:30:00,84.42,84.48,84.4,84.44,52609.0,65.9375,65.9844,65.9219,65.9531,52609.0
2017-05-24 12:00:00,84.45,84.46,84.41,84.41,28500.0,65.9609,65.9687,65.9297,65.9297,28500.0
2017-05-24 12:30:00,84.4,84.45,84.38,84.42,23764.0,65.9219,65.9609,65.9063,65.9375,23764.0
2017-05-24 13:00:00,84.4,84.53,84.4,84.48,15048.0,65.9219,66.0234,65.9219,65.9844,15048.0
2017-05-24 13:30:00,84.48,84.53,84.44,84.53,47138.0,65.9844,66.0234,65.9531,66.0234,47138.0
2017-05-24 14:00:00,84.49,84.66,84.46,84.64,51577.0,65.9922,66.125,65.9687,66.1093,51577.0
2017-05-24 14:30:00,84.64,84.65,84.54,84.6,70970.0,66.1093,66.1171,66.0312,66.0781,70970.0
2017-05-24 15:00:00,84.61,84.66,84.58,84.63,27456.0,66.0859,66.125,66.0625,66.1015,27456.0
2017-05-24 15:30:00,84.62,84.71,84.59,84.63,85354.0,66.0937,66.164,66.0703,66.1015,85354.0
2017-05-25 09:30:00,84.65,84.69,84.64,84.67,60814.0,66.1171,66.1484,66.1093,66.1328,60814.0
2017-05-25 10:00:00,84.67,84.67,84.57,84.6,54831.0,66.1328,66.1328,66.0547,66.0781,54831.0
2017-05-25 10:30:00,84.57,84.61,84.55,84.59,12856.0,66.0547,66.0859,66.039,66.0703,12856.0
2017-05-25 11:00:00,84.59,84.62,84.57,84.62,18582.0,66.0703,66.0937,66.0547,66.0937,18582.0
2017-05-25 11:30:00,84.62,84.67,84.61,84.65,13966.0,66.0937,66.1328,66.0859,66.1171,13966.0
2017-05-25 12:00:00,84.65,84.69,84.64,84.67,36051.0,66.1171,66.1484,66.1093,66.1328,36051.0
2017-05-25 12:30:00,84.67,84.68,84.65,84.67,16427.0,66.1328,66.1406,66.1171,66.1328,16427.0
2017-05-25 13:00:00,84.7,84.7,84.59,84.65,14884.0,66.1562,66.1562,66.0703,66.1171,14884.0
2017-05-25 13:30:00,84.66,84.66,84.62,84.63,31791.0,66.125,66.125,66.0937,66.1015,31791.0
2017-05-25 14:00:00,84.63,84.66,84.59,84.66,54425.0,66.1015,66.125,66.0703,66.125,54425.0
2017-05-25 14:30:00,84.66,84.66,84.6,84.65,41430.0,66.125,66.125,66.0781,66.1171,41430.0
2017-05-25 15:00:00,84.65,84.7,84.63,84.69,22001.0,66.1171,66.1562,66.1015,66.1484,22001.0
2017-05-25 15:30:00,84.67,84.69,84.62,84.66,29044.0,66.1328,66.1484,66.0937,66.125,29044.0
2017-05-26 09:30:00,84.66,84.77,84.65,84.75,47372.0,66.125,66.2109,66.1171,66.1953,47372.0
2017-05-26 10:00:00,84.77,84.77,84.7,84.72,15460.0,66.2109,66.2109,66.1562,66.1718,15460.0
2017-05-26 10:30:00,84.73,84.75,84.68,84.7,7475.0,66.1796,66.1953,66.1406,66.1562,7475.0
2017-05-26 11:00:00,84.72,84.73,84.65,84.68,8599.0,66.1718,66.1796,66.1171,66.1406,8599.0
2017-05-26 11:30:00,84.7,84.7,84.66,84.67,30483.0,66.1562,66.1562,66.125,66.1328,30483.0
2017-05-26 12:00:00,84.67,84.68,84.61,84.61,33725.0,66.1328,66.1406,66.0859,66.0859,33725.0
2017-05-26 12:30:00,84.63,84.69,84.63,84.67,28799.0,66.1015,66.1484,66.1015,66.1328,28799.0
2017-05-26 13:00:00,84.66,84.68,84.63,84.66,12845.0,66.125,66.1406,66.1015,66.125,12845.0
2017-05-26 13:30:00,84.67,84.68,84.63,84.66,7020.0,66.1328,66.1406,66.1015,66.125,7020.0
2017-05-26 14:00:00,84.67,84.72,84.64,84.71,67689.0,66.1328,66.1718,66.1093,66.164,67689.0
2017-05-26 14:30:00,84.69,84.71,84.64,84.69,15402.0,66.1484,66.164,66.1093,66.1484,15402.0
2017-05-26 15:00:00,84.68,84.71,84.65,84.69,10164.0,66.1406,66.164,66.1171,66.1484,10164.0
2017-05-26 15:30:00,84.69,84.71,84.64,84.65,22518.0,66.1484,66.164,66.1093,66.1171,22518.0
2017-05-30 09:30:00,84.78,84.79,84.73,84.76,64599.0,66.2187,66.2265,66.1796,66.2031,64599.0
2017-05-30 10:00:00,84.77,84.79,84.75,84.77,14796.0,66.2109,66.2265,66.1953,66.2109,14796.0
2017-05-30 10:30:00,84.78,84.79,84.76,84.76,14832.0,66.2187,66.2265,66.2031,66.2031,14832.0
2017-05-30 11:00:00,84.77,84.78,84.74,84.77,31978.0,66.2109,66.2187,66.1874,66.2109,31978.0
2017-05-30 11:30:00,84.78,84.81,84.76,84.78,26867.0,66.2187,66.2421,66.2031,66.2187,26867.0
2017-05-30 12:00:00,84.8,84.81,84.75,84.8,11614.0,66.2343,66.2421,66.1953,66.2343,11614.0
2017-05-30 12:30:00,84.79,84.81,84.76,84.79,16771.0,66.2265,66.2421,66.2031,66.2265,16771.0
2017-05-30 13:00:00,84.77,84.81,84.76,84.76,34304.0,66.2109,66.2421,66.2031,66.2031,34304.0
2017-05-30 13:30:00,84.78,84.79,84.75,84.77,85481.0,66.2187,66.2265,66.1953,66.2109,85481.0
2017-05-30 14:00:00,84.76,84.8,84.75,84.77,65908.0,66.2031,66.2343,66.1953,66.2109,65908.0
2017-05-30 14:30:00,84.77,84.84,84.77,84.8,117463.0,66.2109,66.2655,66.2109,66.2343,117463.0
2017-05-30 15:00:00,84.84,84.84,84.79,84.81,13031.0,66.2655,66.2655,66.2265,66.2421,13031.0
2017-05-30 15:30:00,84.81,84.85,84.79,84.82,56950.0,66.2421,66.2734,66.2265,66.2499,56950.0
2017-05-31 09:30:00,84.86,84.88,84.76,84.83,63987.0,66.2812,66.2968,66.2031,66.2577,63987.0
2017-05-31 10:00:00,84.83,84.94,84.83,84.94,28391.0,66.2577,66.3437,66.2577,66.3437,28391.0
2017-05-31 10:30:00,84.88,84.94,84.88,84.91,8831.0,66.2968,66.3437,66.2968,66.3202,8831.0
2017-05-31 11:00:00,84.91,84.93,84.86,84.89,9468.0,66.3202,66.3358,66.2812,66.3046,9468.0
2017-05-31 11:30:00,84.86,84.91,84.86,84.9,29668.0,66.2812,66.3202,66.2812,66.3124,29668.0
2017-05-31 12:00:00,84.87,84.91,84.87,84.89,23960.0,66.289,66.3202,66.289,66.3046,23960.0
2017-05-31 12:30:00,84.9,84.92,84.87,84.9,9696.0,66.3124,66.328,66.289,66.3124,9696.0
2017-05-31 13:00:00,84.9,84.94,84.87,84.91,17424.0,66.3124,66.3437,66.289,66.3202,17424.0
2017-05-31 13:30:00,84.88,84.95,84.88,84.94,30693.0,66.2968,66.3515,66.2968,66.3437,30693.0
2017-05-31 14:00:00,84.94,84.96,84.89,84.94,17904.0,66.3437,66.3593,66.3046,66.3437,17904.0
2017-05-31 14:30:00,84.94,84.97,84.9,84.94,56334.0,66.3437,66.3671,66.3124,66.3437,56334.0
2017-05-31 15:00:00,84.94,84.96,84.9,84.9,12142.0,66.3437,66.3593,66.3124,66.3124,12142.0
2017-05-31 15:30:00,84.9,84.91,84.87,84.88,24283.0,66.3124,66.3202,66.289,66.2968,24283.0
2017-06-01 09:30:00,84.56,84.63,84.52,84.59,45821.0,66.1902,66.245,66.1589,66.2137,45821.0
2017-06-01 10:00:00,84.59,84.66,84.58,84.64,27369.0,66.2137,66.2685,66.2059,66.2528,27369.0
2017-06-01 10:30:00,84.66,84.7,84.63,84.69,18730.0,66.2685,66.2998,66.245,66.292,18730.0
2017-06-01 11:00:00,84.7,84.73,84.65,84.7,135101.0,66.2998,66.3233,66.2606,66.2998,135101.0
2017-06-01 11:30:00,84.69,84.73,84.65,84.67,135732.0,66.292,66.3233,66.2606,66.2763,135732.0
2017-06-01 12:00:00,84.67,84.68,84.64,84.67,46663.0,66.2763,66.2841,66.2528,66.2763,46663.0
2017-06-01 12:30:00,84.67,84.68,84.63,84.64,16261.0,66.2763,66.2841,66.245,66.2528,16261.0
2017-06-01 13:00:00,84.63,84.67,84.63,84.67,25806.0,66.245,66.2763,66.245,66.2763,25806.0
2017-06-01 13:30:00,84.67,84.67,84.63,84.65,28569.0,66.2763,66.2763,66.245,66.2606,28569.0
2017-06-01 14:00:00,84.65,84.69,84.63,84.67,75801.0,66.2606,66.292,66.245,66.2763,75801.0
2017-06-01 14:30:00,84.67,84.71,84.64,84.7,61560.0,66.2763,66.3076,66.2528,66.2998,61560.0
2017-06-01 15:00:00,84.7,84.72,84.68,84.68,18866.0,66.2998,66.3154,66.2841,66.2841,18866.0
2017-06-01 15:30:00,84.69,84.72,84.66,84.71,27959.0,66.292,66.3154,66.2685,66.3076,27959.0
2017-06-02 09:30:00,84.94,85.0,84.88,84.94,60246.0,66.4876,66.5346,66.4407,66.4876,60246.0
2017-06-02 10:00:00,84.94,84.99,84.91,84.95,19648.0,66.4876,66.5268,66.4642,66.4955,19648.0
2017-06-02 10:30:00,84.95,85.0,84.95,84.97,94726.0,66.4955,66.5346,66.4955,66.5111,94726.0
2017-06-02 11:00:00,84.97,85.08,84.96,85.07,31616.0,66.5111,66.5972,66.5033,66.5894,31616.0
2017-06-02 11:30:00,85.04,85.09,85.01,85.02,16460.0,66.5659,66.6051,66.5424,66.5503,16460.0
2017-06-02 12:00:00,85.02,85.05,84.96,84.96,13068.0,66.5503,66.5738,66.5033,66.5033,13068.0
2017-06-02 12:30:00,84.98,85.04,84.95,85.01,21341.0,66.519,66.5659,66.4955,66.5424,21341.0
2017-06-02 13:00:00,84.99,85.01,84.95,84.95,12792.0,66.5268,66.5424,66.4955,66.4955,12792.0
2017-06-02 13:30:00,84.98,85.01,84.89,84.96,48511.0,66.519,66.5424,66.4485,66.5033,48511.0
2017-06-02 14:00:00,84.93,84.99,84.92,84.96,46303.0,66.4798,66.5268,66.472,66.5033,46303.0
2017-06-02 14:30:00,84.98,85.02,84.96,84.98,17435.0,66.519,66.5503,66.5033,66.519,17435.0
2017-06-02 15:00:00,85.0,85.04,84.98,85.03,27460.0,66.5346,66.5659,66.519,66.5581,27460.0
2017-06-02 15:30:00,85.02,85.07,84.97,84.97,22886.0,66.5503,66.5894,66.5111,66.5111,22886.0
2017-06-05 09:30:00,84.91,84.94,84.88,84.89,70915.0,66.4642,66.4876,66.4407,66.4485,70915.0
2017-06-05 10:00:00,84.92,84.96,84.9,84.92,12405.0,66.472,66.5033,66.4563,66.472,12405.0
2017-06-05 10:30:00,84.96,84.96,84.89,84.91,23124.0,66.5033,66.5033,66.4485,66.4642,23124.0
2017-06-05 11:00:00,84.93,84.94,84.89,84.92,13488.0,66.4798,66.4876,66.4485,66.472,13488.0
2017-06-05 11:30:00,84.91,84.95,84.9,84.91,28360.0,66.4642,66.4955,66.4563,66.4642,28360.0
2017-06-05 12:00:00,84.92,84.94,84.9,84.9,29324.0,66.472,66.4876,66.4563,66.4563,29324.0
2017-06-05 12:30:00,84.92,84.94,84.88,84.92,21524.0,66.472,66.4876,66.4407,66.472,21524.0
2017-06-05 13:00:00,84.9,84.94,84.9,84.93,10451.0,66.4563,66.4876,66.4563,66.4798,10451.0
2017-06-05 13:30:00,84.94,84.97,84.91,84.94,38549.0,66.4876,66.5111,66.4642,66.4876,38549.0
2017-06-05 14:00:00,84.92,84.96,84.88,84.9,26313.0,66.472,66.5033,66.4407,66.4563,26313.0
2017-06-05 14:30:00,84.92,84.93,84.85,84.89,44077.0,66.472,66.4798,66.4172,66.4485,44077.0
2017-06-05 15:00:00,84.87,84.91,84.86,84.88,35889.0,66.4329,66.4642,66.425,66.4407,35889.0
2017-06-05 15:30:00,84.88,84.93,84.87,84.89,44759.0,66.4407,66.4798,66.4329,66.4485,44759.0
2017-06-06 09:30:00,85.15,85.2,85.08,85.12,74642.0,66.652,66.6912,66.5972,66.6285,74642.0
2017-06-06 10:00:00,85.13,85.13,85.03,85.09,15907.0,66.6364,66.6364,66.5581,66.6051,15907.0
2017-06-06 10:30:00,85.09,85.16,85.09,85.12,35463.0,66.6051,66.6599,66.6051,66.6285,35463.0
2017-06-06 11:00:00,85.13,85.2,85.12,85.19,19477.0,66.6364,66.6912,66.6285,66.6833,19477.0
2017-06-06 11:30:00,85.2,85.2,85.14,85.16,13617.0,66.6912,66.6912,66.6442,66.6599,13617.0
2017-06-06 12:00:00,85.17,85.19,85.09,85.15,15458.0,66.6677,66.6833,66.6051,66.652,15458.0
2017-06-06 12:30:00,85.15,85.17,85.1,85.14,36862.0,66.652,66.6677,66.6129,66.6442,36862.0
2017-06-06 13:00:00,85.14,85.17,85.12,85.16,14232.0,66.6442,66.6677,66.6285,66.6599,14232.0
2017-06-06 13:30:00,85.16,85.21,85.1,85.18,67720.0,66.6599,66.699,66.6129,66.6755,67720.0
2017-06-06 14:00:00,85.18,85.2,85.13,85.17,31408.0,66.6755,66.6912,66.6364,66.6677,31408.0
2017-06-06 14:30:00,85.17,85.18,85.09,85.1,23537.0,66.6677,66.6755,66.6051,66.6129,23537.0
2017-06-06 15:00:00,85.12,85.18,85.09,85.13,27162.0,66.6285,66.6755,66.6051,66.6364,27162.0
2017-06-06 15:30:00,85.13,85.18,85.09,85.15,27850.0,66.6364,66.6755,66.6051,66.652,27850.0
2017-06-07 09:30:00,85.05,85.08,85.0,85.05,65497.0,66.5738,66.5972,66.5346,66.5738,65497.0
2017-06-07 10:00:00,85.05,85.09,85.04,85.06,16074.0,66.5738,66.6051,66.5659,66.5816,16074.0
2017-06-07 10:30:00,85.08,85.14,85.07,85.12,15531.0,66.5972,66.6442,66.5894,66.6285,15531.0
2017-06-07 11:00:00,85.11,85.12,85.08,85.09,29298.0,66.6207,66.6285,66.5972,66.6051,29298.0
2017-06-07 11:30:00,85.09,85.1,84.98,84.99,59077.0,66.6051,66.6129,66.519,66.5268,59077.0
2017-06-07 12:00:00,85.0,85.01,84.95,85.0,46531.0,66.5346,66.5424,66.4955,66.5346,46531.0
2017-06-07 12:30:00,85.0,85.06,85.0,85.02,31873.0,66.5346,66.5816,66.5346,66.5503,31873.0
2017-06-07 13:00:00,85.03,85.08,85.02,85.04,46834.0,66.5581,66.5972,66.5503,66.5659,46834.0
2017-06-07 13:30:00,85.04,85.07,85.01,85.02,70329.0,66.5659,66.5894,66.5424,66.5503,70329.0
2017-06-07 14:00:00,85.01,85.02,84.95,84.99,66876.0,66.5424,66.5503,66.4955,66.5268,66876.0
2017-06-07 14:30:00,84.98,85.0,84.98,84.99,63067.0,66.519,66.5346,66.519,66.5268,63067.0
2017-06-07 15:00:00,85.0,85.01,84.99,85.0,63415.0,66.5346,66.5424,66.5268,66.5346,63415.0
2017-06-07 15:30:00,85.0,85.02,84.99,85.0,102545.0,66.5346,66.5503,66.5268,66.5346,102545.0
2017-06-08 09:30:00,84.95,84.95,84.8,84.83,45322.0,66.4955,66.4955,66.3781,66.4015,45322.0
2017-06-08 10:00:00,84.81,84.88,84.75,84.84,31159.0,66.3859,66.4407,66.3389,66.4094,31159.0
2017-06-08 10:30:00,84.84,84.86,84.79,84.83,9019.0,66.4094,66.425,66.3702,66.4015,9019.0
2017-06-08 11:00:00,84.83,84.87,84.79,84.83,63785.0,66.4015,66.4329,66.3702,66.4015,63785.0
2017-06-08 11:30:00,84.82,84.89,84.81,84.87,53485.0,66.3937,66.4485,66.3859,66.4329,53485.0
2017-06-08 12:00:00,84.86,84.91,84.84,84.87,9964.0,66.425,66.4642,66.4094,66.4329,9964.0
2017-06-08 12:30:00,84.87,84.91,84.84,84.84,10621.0,66.4329,66.4642,66.4094,66.4094,10621.0
2017-06-08 13:00:00,84.84,84.86,84.8,84.83,33194.0,66.4094,66.425,66.3781,66.4015,33194.0
2017-06-08 13:30:00,84.83,84.9,84.83,84.9,42120.0,66.4015,66.4563,66.4015,66.4563,42120.0
2017-06-08 14:00:00,84.87,84.91,84.84,84.89,178019.0,66.4329,66.4642,66.4094,66.4485,178019.0
2017-06-08 14:30:00,84.89,84.93,84.87,84.89,50107.0,66.4485,66.4798,66.4329,66.4485,50107.0
2017-06-08 15:00:00,84.88,84.91,84.86,84.89,14204.0,66.4407,66.4642,66.425,66.4485,14204.0
2017-06-08 15:30:00,84.9,84.91,84.86,84.86,28201.0,66.4563,66.4642,66.425,66.425,28201.0
2017-06-09 09:30:00,84.71,84.78,84.71,84.75,257885.0,66.3076,66.3624,66.3076,66.3389,257885.0
2017-06-09 10:00:00,84.75,84.77,84.74,84.75,27622.0,66.3389,66.3546,66.3311,66.3389,27622.0
2017-06-09 10:30:00,84.75,84.77,84.71,84.75,32059.0,66.3389,66.3546,66.3076,66.3389,32059.0
2017-06-09 11:00:00,84.76,84.81,84.74,84.79,15482.0,66.3467,66.3859,66.3311,66.3702,15482.0
2017-06-09 11:30:00,84.78,84.8,84.77,84.8,33538.0,66.3624,66.3781,66.3546,66.3781,33538.0
2017-06-09 12:00:00,84.79,84.83,84.78,84.82,27345.0,66.3702,66.4015,66.3624,66.3937,27345.0
2017-06-09 12:30:00,84.81,84.82,84.79,84.81,17695.0,66.3859,66.3937,66.3702,66.3859,17695.0
2017-06-09 13:00:00,84.8,84.83,84.77,84.82,22064.0,66.3781,66.4015,66.3546,66.3937,22064.0
2017-06-09 13:30:00,84.79,84.81,84.75,84.78,39695.0,66.3702,66.3859,66.3389,66.3624,39695.0
2017-06-09 14:00:00,84.8,84.84,84.78,84.81,38766.0,66.3781,66.4094,66.3624,66.3859,38766.0
2017-06-09 14:30:00,84.81,84.89,84.8,84.87,11147.0,66.3859,66.4485,66.3781,66.4329,11147.0
2017-06-09 15:00:00,84.87,84.88,84.83,84.83,23687.0,66.4329,66.4407,66.4015,66.4015,23687.0
2017-06-09 15:30:00,84.83,84.85,84.78,84.8,28496.0,66.4015,66.4172,66.3624,66.3781,28496.0
2017-06-12 09:30:00,84.71,84.84,84.71,84.82,76799.0,66.3076,66.4094,66.3076,66.3937,76799.0
2017-06-12 10:00:00,84.83,84.83,84.78,84.8,21006.0,66.4015,66.4015,66.3624,66.3781,21006.0
2017-06-12 10:30:00,84.8,84.83,84.78,84.82,23749.0,66.3781,66.4015,66.3624,66.3937,23749.0
2017-06-12 11:00:00,84.82,84.84,84.81,84.82,20334.0,66.3937,66.4094,66.3859,66.3937,20334.0
2017-06-12 11:30:00,84.81,84.94,84.81,84.9,30609.0,66.3859,66.4876,66.3859,66.4563,30609.0
2017-06-12 12:00:00,84.92,84.94,84.88,84.92,17268.0,66.472,66.4876,66.4407,66.472,17268.0
2017-06-12 12:30:00,84.93,84.95,84.91,84.94,10106.0,66.4798,66.4955,66.4642,66.4876,10106.0
2017-06-12 13:00:00,84.94,84.96,84.85,84.88,11844.0,66.4876,66.5033,66.4172,66.4407,11844.0
2017-06-12 13:30:00,84.88,84.9,84.8,84.86,29449.0,66.4407,66.4563,66.3781,66.425,29449.0
2017-06-12 14:00:00,84.86,84.88,84.78,84.82,26421.0,66.425,66.4407,66.3624,66.3937,26421.0
2017-06-12 14:30:00,84.83,84.86,84.78,84.83,42724.0,66.4015,66.425,66.3624,66.4015,42724.0
2017-06-12 15:00:00,84.8,84.86,84.79,84.84,35409.0,66.3781,66.425,66.3702,66.4094,35409.0
2017-06-12 15:30:00,84.84,84.85,84.78,84.78,36287.0,66.4094,66.4172,66.3624,66.3624,36287.0
2017-06-13 09:30:00,84.78,84.83,84.76,84.81,55867.0,66.3624,66.4015,66.3467,66.3859,55867.0
2017-06-13 10:00:00,84.8,84.85,84.8,84.83,12204.0,66.3781,66.4172,66.3781,66.4015,12204.0
2017-06-13 10:30:00,84.82,84.91,84.82,84.87,23168.0,66.3937,66.4642,66.3937,66.4329,23168.0
2017-06-13 11:00:00,84.88,84.89,84.84,84.84,29736.0,66.4407,66.4485,66.4094,66.4094,29736.0
2017-06-13 11:30:00,84.84,84.85,84.82,84.82,48897.0,66.4094,66.4172,66.3937,66.3937,48897.0
2017-06-13 12:00:00,84.82,84.84,84.81,84.83,13868.0,66.3937,66.4094,66.3859,66.4015,13868.0
2017-06-13 12:30:00,84.83,84.85,84.82,84.83,34582.0,66.4015,66.4172,66.3937,66.4015,34582.0
2017-06-13 13:00:00,84.81,84.89,84.81,84.89,20063.0,66.3859,66.4485,66.3859,66.4485,20063.0
2017-06-13 13:30:00,84.88,84.89,84.86,84.88,27263.0,66.4407,66.4485,66.425,66.4407,27263.0
2017-06-13 14:00:00,84.87,84.9,84.84,84.88,54254.0,66.4329,66.4563,66.4094,66.4407,54254.0
2017-06-13 14:30:00,84.87,84.88,84.86,84.88,44935.0,66.4329,66.4407,66.425,66.4407,44935.0
2017-06-13 15:00:00,84.88,84.88,84.83,84.87,13245.0,66.4407,66.4407,66.4015,66.4329,13245.0
2017-06-13 15:30:00,84.86,84.87,84.84,84.85,22465.0,66.425,66.4329,66.4094,66.4172,22465.0
2017-06-14 09:30:00,85.3,85.33,85.2,85.24,91402.0,66.7694,66.7929,66.6912,66.7225,91402.0
2017-06-14 10:00:00,85.25,85.34,85.21,85.32,15080.0,66.7303,66.8008,66.699,66.7851,15080.0
2017-06-14 10:30:00,85.33,85.41,85.32,85.41,39667.0,66.7929,66.8555,66.7851,66.8555,39667.0
2017-06-14 11:00:00,85.4,85.43,85.39,85.41,27639.0,66.8477,66.8712,66.8399,66.8555,27639.0
2017-06-14 11:30:00,85.41,85.42,85.37,85.38,61191.0,66.8555,66.8634,66.8242,66.8321,61191.0
2017-06-14 12:00:00,85.4,85.41,85.38,85.38,10790.0,66.8477,66.8555,66.8321,66.8321,10790.0
2017-06-14 12:30:00,85.35,85.42,85.35,85.41,14755.0,66.8086,66.8634,66.8086,66.8555,14755.0
2017-06-14 13:00:00,85.42,85.42,85.34,85.35,8330.0,66.8634,66.8634,66.8008,66.8086,8330.0
2017-06-14 13:30:00,85.39,85.41,85.35,85.35,22665.0,66.8399,66.8555,66.8086,66.8086,22665.0
2017-06-14 14:00:00,85.42,85.42,85.25,85.31,23883.0,66.8634,66.8634,66.7303,66.7773,23883.0
2017-06-14 14:30:00,85.3,85.31,85.17,85.21,33409.0,66.7694,66.7773,66.6677,66.699,33409.0
2017-06-14 15:00:00,85.23,85.23,85.13,85.15,23031.0,66.7146,66.7146,66.6364,66.652,23031.0
2017-06-14 15:30:00,85.16,85.24,85.15,85.21,38640.0,66.6599,66.7225,66.652,66.699,38640.0
2017-06-15 09:30:00,85.05,85.08,85.0,85.0,64265.0,66.5738,66.5972,66.5346,66.5346,64265.0
2017-06-15 10:00:00,85.0,85.04,85.0,85.04,28327.0,66.5346,66.5659,66.5346,66.5659,28327.0
2017-06-15 10:30:00,85.04,85.08,85.0,85.04,21941.0,66.5659,66.5972,66.5346,66.5659,21941.0
2017-06-15 11:00:00,85.05,85.07,85.03,85.05,43065.0,66.5738,66.5894,66.5581,66.5738,43065.0
2017-06-15 11:30:00,85.03,85.05,85.02,85.05,21825.0,66.5581,66.5738,66.5503,66.5738,21825.0
2017-06-15 12:00:00,85.03,85.04,85.0,85.0,11573.0,66.5581,66.5659,66.5346,66.5346,11573.0
2017-06-15 12:30:00,85.01,85.03,85.0,85.02,62902.0,66.5424,66.5581,66.5346,66.5503,62902.0
2017-06-15 13:00:00,85.02,85.03,85.01,85.03,22122.0,66.5503,66.5581,66.5424,66.5581,22122.0
2017-06-15 13:30:00,85.03,85.03,85.01,85.02,15022.0,66.5581,66.5581,66.5424,66.5503,15022.0
2017-06-15 14:00:00,85.02,85.03,85.01,85.03,56966.0,66.5503,66.5581,66.5424,66.5581,56966.0
2017-06-15 14:30:00,85.03,85.06,84.99,85.0,60620.0,66.5581,66.5816,66.5268,66.5346,60620.0
2017-06-15 15:00:00,85.01,85.05,85.0,85.02,16994.0,66.5424,66.5738,66.5346,66.5503,16994.0
2017-06-15 15:30:00,85.02,85.03,84.99,85.03,33525.0,66.5503,66.5581,66.5268,66.5581,33525.0
2017-06-16 09:30:00,85.08,85.12,85.05,85.1,83849.0,66.5972,66.6285,66.5738,66.6129,83849.0
2017-06-16 10:00:00,85.09,85.15,85.07,85.11,22796.0,66.6051,66.652,66.5894,66.6207,22796.0
2017-06-16 10:30:00,85.12,85.14,85.08,85.11,24170.0,66.6285,66.6442,66.5972,66.6207,24170.0
2017-06-16 11:00:00,85.12,85.15,85.12,85.15,14100.0,66.6285,66.652,66.6285,66.652,14100.0
2017-06-16 11:30:00,85.14,85.17,85.12,85.16,24504.0,66.6442,66.6677,66.6285,66.6599,24504.0
2017-06-16 12:00:00,85.17,85.17,85.1,85.12,19100.0,66.6677,66.6677,66.6129,66.6285,19100.0
2017-06-16 12:30:00,85.13,85.14,85.1,85.12,68346.0,66.6364,66.6442,66.6129,66.6285,68346.0
2017-06-16 13:00:00,85.13,85.15,85.11,85.14,16296.0,66.6364,66.652,66.6207,66.6442,16296.0
2017-06-16 13:30:00,85.14,85.15,85.09,85.12,37816.0,66.6442,66.652,66.6051,66.6285,37816.0
2017-06-16 14:00:00,85.13,85.13,85.09,85.1,10322.0,66.6364,66.6364,66.6051,66.6129,10322.0
2017-06-16 14:30:00,85.13,85.13,85.09,85.1,67418.0,66.6364,66.6364,66.6051,66.6129,67418.0
2017-06-16 15:00:00,85.1,85.13,85.1,85.13,20374.0,66.6129,66.6364,66.6129,66.6364,20374.0
2017-06-16 15:30:00,85.12,85.15,85.1,85.1,35091.0,66.6285,66.652,66.6129,66.6129,35091.0
2017-06-19 09:30:00,85.07,85.07,84.95,84.98,74147.0,66.5894,66.5894,66.4955,66.519,74147.0
2017-06-19 10:00:00,84.99,85.02,84.95,85.01,67711.0,66.5268,66.5503,66.4955,66.5424,67711.0
2017-06-19 10:30:00,85.0,85.01,84.95,84.98,33066.0,66.5346,66.5424,66.4955,66.519,33066.0
2017-06-19 11:00:00,84.99,85.01,84.96,85.0,24838.0,66.5268,66.5424,66.5033,66.5346,24838.0
2017-06-19 11:30:00,84.98,85.01,84.97,84.99,12069.0,66.519,66.5424,66.5111,66.5268,12069.0
2017-06-19 12:00:00,84.99,84.99,84.97,84.97,11669.0,66.5268,66.5268,66.5111,66.5111,11669.0
2017-06-19 12:30:00,84.97,85.0,84.93,84.95,17618.0,66.5111,66.5346,66.4798,66.4955,17618.0
2017-06-19 13:00:00,84.95,84.95,84.91,84.92,22186.0,66.4955,66.4955,66.4642,66.472,22186.0
2017-06-19 13:30:00,84.92,84.95,84.91,84.95,34594.0,66.472,66.4955,66.4642,66.4955,34594.0
2017-06-19 14:00:00,84.94,84.99,84.91,84.97,42025.0,66.4876,66.5268,66.4642,66.5111,42025.0
2017-06-19 14:30:00,84.95,84.98,84.9,84.95,34269.0,66.4955,66.519,66.4563,66.4955,34269.0
2017-06-19 15:00:00,84.92,84.95,84.85,84.92,30285.0,66.472,66.4955,66.4172,66.472,30285.0
2017-06-19 15:30:00,84.92,84.94,84.84,84.92,90322.0,66.472,66.4876,66.4094,66.472,90322.0
2017-06-20 09:30:00,84.9,84.99,84.9,84.97,86626.0,66.4563,66.5268,66.4563,66.5111,86626.0
2017-06-20 10:00:00,84.99,85.02,84.95,85.01,14977.0,66.5268,66.5503,66.4955,66.5424,14977.0
2017-06-20 10:30:00,85.0,85.04,84.95,84.97,14155.0,66.5346,66.5659,66.4955,66.5111,14155.0
2017-06-20 11:00:00,84.99,85.03,84.96,84.96,26201.0,66.5268,66.5581,66.5033,66.5033,26201.0
2017-06-20 11:30:00,85.0,85.06,84.99,85.06,19167.0,66.5346,66.5816,66.5268,66.5816,19167.0
2017-06-20 12:00:00,85.03,85.07,85.02,85.07,22835.0,66.5581,66.5894,66.5503,66.5894,22835.0
2017-06-20 12:30:00,85.06,85.1,85.03,85.04,31901.0,66.5816,66.6129,66.5581,66.5659,31901.0
2017-06-20 13:00:00,85.05,85.06,85.0,85.03,32573.0,66.5738,66.5816,66.5346,66.5581,32573.0
2017-06-20 13:30:00,85.02,85.1,85.0,85.08,52295.0,66.5503,66.6129,66.5346,66.5972,52295.0
2017-06-20 14:00:00,85.04,85.09,85.03,85.06,17415.0,66.5659,66.6051,66.5581,66.5816,17415.0
2017-06-20 14:30:00,85.07,85.1,85.05,85.08,74079.0,66.5894,66.6129,66.5738,66.5972,74079.0
2017-06-20 15:00:00,85.08,85.1,85.03,85.07,12406.0,66.5972,66.6129,66.5581,66.5894,12406.0
2017-06-20 15:30:00,85.09,85.1,85.02,85.06,65194.0,66.6051,66.6129,66.5503,66.5816,65194.0
2017-06-21 09:30:00,85.03,85.05,84.97,84.97,60404.0,66.5581,66.5738,66.5111,66.5111,60404.0
2017-06-21 10:00:00,84.99,85.04,84.96,85.0,27460.0,66.5268,66.5659,66.5033,66.5346,27460.0
2017-06-21 10:30:00,85.0,85.03,84.96,85.02,59004.0,66.5346,66.5581,66.5033,66.5503,59004.0
2017-06-21 11:00:00,85.02,85.1,84.99,85.05,11091.0,66.5503,66.6129,66.5268,66.5738,11091.0
2017-06-21 11:30:00,85.06,85.07,85.02,85.04,9516.0,66.5816,66.5894,66.5503,66.5659,9516.0
2017-06-21 12:00:00,85.03,85.08,85.02,85.05,34845.0,66.5581,66.5972,66.5503,66.5738,34845.0
2017-06-21 12:30:00,85.06,85.1,85.05,85.07,8962.0,66.5816,66.6129,66.5738,66.5894,8962.0
2017-06-21 13:00:00,85.09,85.11,85.04,85.07,32203.0,66.6051,66.6207,66.5659,66.5894,32203.0
2017-06-21 13:30:00,85.08,85.1,85.05,85.06,21445.0,66.5972,66.6129,66.5738,66.5816,21445.0
2017-06-21 14:00:00,85.07,85.12,85.06,85.09,57009.0,66.5894,66.6285,66.5816,66.6051,57009.0
2017-06-21 14:30:00,85.09,85.1,85.04,85.09,25768.0,66.6051,66.6129,66.5659,66.6051,25768.0
2017-06-21 15:00:00,85.09,85.09,85.05,85.06,22010.0,66.6051,66.6051,66.5738,66.5816,22010.0
2017-06-21 15:30:00,85.06,85.09,85.0,85.07,35330.0,66.5816,66.6051,66.5346,66.5894,35330.0
2017-06-22 09:30:00,85.13,85.19,85.1,85.15,53661.0,66.6364,66.6833,66.6129,66.652,53661.0
2017-06-22 10:00:00,85.16,85.18,85.03,85.07,82878.0,66.6599,66.6755,66.5581,66.5894,82878.0
2017-06-22 10:30:00,85.03,85.09,85.01,85.05,19083.0,66.5581,66.6051,66.5424,66.5738,19083.0
2017-06-22 11:00:00,85.05,85.08,84.98,85.08,23300.0,66.5738,66.5972,66.519,66.5972,23300.0
2017-06-22 11:30:00,85.03,85.08,85.01,85.05,34652.0,66.5581,66.5972,66.5424,66.5738,34652.0
2017-06-22 12:00:00,85.03,85.1,85.02,85.07,11829.0,66.5581,66.6129,66.5503,66.5894,11829.0
2017-06-22 12:30:00,85.08,85.1,85.04,85.07,8901.0,66.5972,66.6129,66.5659,66.5894,8901.0
2017-06-22 13:00:00,85.1,85.1,85.04,85.07,20050.0,66.6129,66.6129,66.5659,66.5894,20050.0
2017-06-22 13:30:00,85.04,85.1,85.04,85.08,10721.0,66.5659,66.6129,66.5659,66.5972,10721.0
2017-06-22 14:00:00,85.08,85.1,85.02,85.03,18006.0,66.5972,66.6129,66.5503,66.5581,18006.0
2017-06-22 14:30:00,85.07,85.1,85.02,85.06,25106.0,66.5894,66.6129,66.5503,66.5816,25106.0
2017-06-22 15:00:00,85.08,85.13,85.05,85.12,30403.0,66.5972,66.6364,66.5738,66.6285,30403.0
2017-06-22 15:30:00,85.11,85.11,85.06,85.09,38140.0,66.6207,66.6207,66.5816,66.6051,38140.0
2017-06-23 09:30:00,85.1,85.15,85.08,85.1,62557.0,66.6129,66.652,66.5972,66.6129,62557.0
2017-06-23 10:00:00,85.08,85.08,85.01,85.05,39156.0,66.5972,66.5972,66.5424,66.5738,39156.0
2017-06-23 10:30:00,85.06,85.09,85.03,85.08,11595.0,66.5816,66.6051,66.5581,66.5972,11595.0
2017-06-23 11:00:00,85.08,85.13,85.06,85.12,31681.0,66.5972,66.6364,66.5816,66.6285,31681.0
2017-06-23 11:30:00,85.11,85.13,85.08,85.09,57823.0,66.6207,66.6364,66.5972,66.6051,57823.0
2017-06-23 12:00:00,85.09,85.11,85.05,85.1,14438.0,66.6051,66.6207,66.5738,66.6129,14438.0
2017-06-23 12:30:00,85.08,85.09,85.05,85.07,27079.0,66.5972,66.6051,66.5738,66.5894,27079.0
2017-06-23 13:00:00,85.08,85.11,85.08,85.1,15349.0,66.5972,66.6207,66.5972,66.6129,15349.0
2017-06-23 13:30:00,85.1,85.1,85.06,85.09,40308.0,66.6129,66.6129,66.5816,66.6051,40308.0
2017-06-23 14:00:00,85.09,85.13,85.07,85.11,26050.0,66.6051,66.6364,66.5894,66.6207,26050.0
2017-06-23 14:30:00,85.11,85.15,85.1,85.1,15914.0,66.6207,66.652,66.6129,66.6129,15914.0
2017-06-23 15:00:00,85.14,85.15,85.09,85.13,35299.0,66.6442,66.652,66.6051,66.6364,35299.0
2017-06-23 15:30:00,85.14,85.15,85.08,85.13,34120.0,66.6442,66.652,66.5972,66.6364,34120.0
2017-06-26 09:30:00,85.23,85.27,85.22,85.23,40225.0,66.7146,66.746,66.7068,66.7146,40225.0
2017-06-26 10:00:00,85.25,85.26,85.2,85.21,17868.0,66.7303,66.7381,66.6912,66.699,17868.0
2017-06-26 10:30:00,85.21,85.25,85.18,85.24,22485.0,66.699,66.7303,66.6755,66.7225,22485.0
2017-06-26 11:00:00,85.23,85.26,85.22,85.23,24499.0,66.7146,66.7381,66.7068,66.7146,24499.0
2017-06-26 11:30:00,85.22,85.28,85.21,85.27,16198.0,66.7068,66.7538,66.699,66.746,16198.0
2017-06-26 12:00:00,85.24,85.27,85.22,85.23,31662.0,66.7225,66.746,66.7068,66.7146,31662.0
2017-06-26 12:30:00,85.24,85.25,85.22,85.23,6709.0,66.7225,66.7303,66.7068,66.7146,6709.0
2017-06-26 13:00:00,85.23,85.25,85.2,85.21,40292.0,66.7146,66.7303,66.6912,66.699,40292.0
2017-06-26 13:30:00,85.22,85.26,85.22,85.23,35761.0,66.7068,66.7381,66.7068,66.7146,35761.0
2017-06-26 14:00:00,85.23,85.25,85.19,85.2,36374.0,66.7146,66.7303,66.6833,66.6912,36374.0
2017-06-26 14:30:00,85.17,85.22,85.17,85.2,33314.0,66.6677,66.7068,66.6677,66.6912,33314.0
2017-06-26 15:00:00,85.18,85.21,85.16,85.17,14395.0,66.6755,66.699,66.6599,66.6677,14395.0
2017-06-26 15:30:00,85.16,85.22,85.15,85.21,41992.0,66.6599,66.7068,66.652,66.699,41992.0
2017-06-27 09:30:00,85.0,85.02,84.94,84.94,116104.0,66.5346,66.5503,66.4876,66.4876,116104.0
2017-06-27 10:00:00,84.94,84.95,84.9,84.92,23132.0,66.4876,66.4955,66.4563,66.472,23132.0
2017-06-27 10:30:00,84.93,84.94,84.9,84.91,22954.0,66.4798,66.4876,66.4563,66.4642,22954.0
2017-06-27 11:00:00,84.91,84.93,84.88,84.91,15624.0,66.4642,66.4798,66.4407,66.4642,15624.0
2017-06-27 11:30:00,84.89,84.91,84.88,84.88,27992.0,66.4485,66.4642,66.4407,66.4407,27992.0
2017-06-27 12:00:00,84.87,84.88,84.86,84.87,29107.0,66.4329,66.4407,66.425,66.4329,29107.0
2017-06-27 12:30:00,84.86,84.89,84.86,84.88,33252.0,66.425,66.4485,66.425,66.4407,33252.0
2017-06-27 13:00:00,84.9,84.9,84.82,84.83,16678.0,66.4563,66.4563,66.3937,66.4015,16678.0
2017-06-27 13:30:00,84.82,84.87,84.8,84.86,40739.0,66.3937,66.4329,66.3781,66.425,40739.0
2017-06-27 14:00:00,84.84,84.9,84.83,84.84,49674.0,66.4094,66.4563,66.4015,66.4094,49674.0
2017-06-27 14:30:00,84.87,84.92,84.86,84.89,16999.0,66.4329,66.472,66.425,66.4485,16999.0
2017-06-27 15:00:00,84.89,84.91,84.89,84.9,29930.0,66.4485,66.4642,66.4485,66.4563,29930.0
2017-06-27 15:30:00,84.89,84.9,84.84,84.88,27924.0,66.4485,66.4563,66.4094,66.4407,27924.0
2017-06-28 09:30:00,84.89,84.89,84.76,84.77,50029.0,66.4485,66.4485,66.3467,66.3546,50029.0
2017-06-28 10:00:00,84.77,84.78,84.72,84.77,28621.0,66.3546,66.3624,66.3154,66.3546,28621.0
2017-06-28 10:30:00,84.77,84.84,84.77,84.83,21906.0,66.3546,66.4094,66.3546,66.4015,21906.0
2017-06-28 11:00:00,84.83,84.9,84.8,84.85,87777.0,66.4015,66.4563,66.3781,66.4172,87777.0
2017-06-28 11:30:00,84.84,84.91,84.82,84.86,22366.0,66.4094,66.4642,66.3937,66.425,22366.0
2017-06-28 12:00:00,84.82,84.85,84.81,84.84,125388.0,66.3937,66.4172,66.3859,66.4094,125388.0
2017-06-28 12:30:00,84.83,84.85,84.81,84.85,18945.0,66.4015,66.4172,66.3859,66.4172,18945.0
2017-06-28 13:00:00,84.81,84.85,84.79,84.81,12088.0,66.3859,66.4172,66.3702,66.3859,12088.0
2017-06-28 13:30:00,84.8,84.84,84.8,84.83,36018.0,66.3781,66.4094,66.3781,66.4015,36018.0
2017-06-28 14:00:00,84.81,84.86,84.79,84.81,38118.0,66.3859,66.425,66.3702,66.3859,38118.0
2017-06-28 14:30:00,84.81,84.87,84.81,84.86,38486.0,66.3859,66.4329,66.3859,66.425,38486.0
2017-06-28 15:00:00,84.84,84.87,84.84,84.87,25013.0,66.4094,66.4329,66.4094,66.4329,25013.0
2017-06-28 15:30:00,84.86,84.89,84.85,84.86,53500.0,66.425,66.4485,66.4172,66.425,53500.0
2017-06-29 09:30:00,84.58,84.59,84.5,84.59,70249.0,66.2059,66.2137,66.1432,66.2137,70249.0
2017-06-29 10:00:00,84.58,84.65,84.57,84.59,22140.0,66.2059,66.2606,66.198,66.2137,22140.0
2017-06-29 10:30:00,84.59,84.61,84.53,84.56,52999.0,66.2137,66.2293,66.1667,66.1902,52999.0
2017-06-29 11:00:00,84.61,84.64,84.57,84.61,22320.0,66.2293,66.2528,66.198,66.2293,22320.0
2017-06-29 11:30:00,84.61,84.67,84.58,84.64,45253.0,66.2293,66.2763,66.2059,66.2528,45253.0
2017-06-29 12:00:00,84.65,84.73,84.6,84.7,17314.0,66.2606,66.3233,66.2215,66.2998,17314.0
2017-06-29 12:30:00,84.71,84.72,84.62,84.67,25942.0,66.3076,66.3154,66.2372,66.2763,25942.0
2017-06-29 13:00:00,84.67,84.73,84.67,84.69,23590.0,66.2763,66.3233,66.2763,66.292,23590.0
2017-06-29 13:30:00,84.68,84.69,84.62,84.63,40722.0,66.2841,66.292,66.2372,66.245,40722.0
2017-06-29 14:00:00,84.66,84.68,84.61,84.65,38163.0,66.2685,66.2841,66.2293,66.2606,38163.0
2017-06-29 14:30:00,84.64,84.69,84.6,84.67,51055.0,66.2528,66.292,66.2215,66.2763,51055.0
2017-06-29 15:00:00,84.65,84.67,84.62,84.64,28226.0,66.2606,66.2763,66.2372,66.2528,28226.0
2017-06-29 15:30:00,84.66,84.68,84.63,84.65,35383.0,66.2685,66.2841,66.245,66.2606,35383.0
2017-06-30 09:30:00,84.68,84.68,84.55,84.6,81710.0,66.2841,66.2841,66.1824,66.2215,81710.0
2017-06-30 10:00:00,84.62,84.67,84.61,84.64,76978.0,66.2372,66.2763,66.2293,66.2528,76978.0
2017-06-30 10:30:00,84.62,84.65,84.59,84.64,21311.0,66.2372,66.2606,66.2137,66.2528,21311.0
2017-06-30 11:00:00,84.63,84.67,84.6,84.66,19403.0,66.245,66.2763,66.2215,66.2685,19403.0
2017-06-30 11:30:00,84.61,84.67,84.59,84.64,21581.0,66.2293,66.2763,66.2137,66.2528,21581.0
2017-06-30 12:00:00,84.63,84.67,84.62,84.65,34363.0,66.245,66.2763,66.2372,66.2606,34363.0
2017-06-30 12:30:00,84.62,84.67,84.62,84.63,15271.0,66.2372,66.2763,66.2372,66.245,15271.0
2017-06-30 13:00:00,84.63,84.66,84.57,84.59,46261.0,66.245,66.2685,66.198,66.2137,46261.0
2017-06-30 13:30:00,84.59,84.61,84.57,84.59,64005.0,66.2137,66.2293,66.198,66.2137,64005.0
2017-06-30 14:00:00,84.6,84.63,84.54,84.6,42823.0,66.2215,66.245,66.1745,66.2215,42823.0
2017-06-30 14:30:00,84.6,84.6,84.5,84.52,31739.0,66.2215,66.2215,66.1432,66.1589,31739.0
2017-06-30 15:00:00,84.53,84.56,84.5,84.53,28839.0,66.1667,66.1902,66.1432,66.1667,28839.0
2017-06-30 15:30:00,84.52,84.53,84.46,84.53,80317.0,66.1589,66.1667,66.1119,66.1667,80317.0
2017-07-03 09:30:00,84.4,84.41,84.29,84.33,105148.0,66.2051,66.2129,66.1188,66.1502,105148.0
2017-07-03 10:00:00,84.3,84.32,84.21,84.21,29438.0,66.1267,66.1423,66.0561,66.0561,29438.0
2017-07-03 10:30:00,84.23,84.23,84.13,84.17,34605.0,66.0717,66.0717,65.9933,66.0247,34605.0
2017-07-03 11:00:00,84.13,84.14,84.06,84.12,44413.0,65.9933,66.0012,65.9384,65.9855,44413.0
2017-07-03 11:30:00,84.1,84.12,84.05,84.09,314751.0,65.9698,65.9855,65.9306,65.9619,314751.0
2017-07-03 12:00:00,84.09,84.17,84.08,84.12,60077.0,65.9619,66.0247,65.9541,65.9855,60077.0
2017-07-03 12:30:00,84.11,84.15,84.09,84.12,87053.0,65.9776,66.009,65.9619,65.9855,87053.0
2017-07-05 09:30:00,84.15,84.16,84.06,84.15,206856.0,66.009,66.0168,65.9384,66.009,206856.0
2017-07-05 10:00:00,84.15,84.26,84.13,84.22,17157.0,66.009,66.0953,65.9933,66.0639,17157.0
2017-07-05 10:30:00,84.23,84.23,84.15,84.19,13167.0,66.0717,66.0717,66.009,66.0404,13167.0
2017-07-05 11:00:00,84.18,84.24,84.15,84.19,35443.0,66.0325,66.0796,66.009,66.0404,35443.0
2017-07-05 11:30:00,84.21,84.24,84.19,84.21,24761.0,66.0561,66.0796,66.0404,66.0561,24761.0
2017-07-05 12:00:00,84.21,84.21,84.13,84.18,22735.0,66.0561,66.0561,65.9933,66.0325,22735.0
2017-07-05 12:30:00,84.19,84.22,84.14,84.18,10789.0,66.0404,66.0639,66.0012,66.0325,10789.0
2017-07-05 13:00:00,84.18,84.22,84.16,84.2,34587.0,66.0325,66.0639,66.0168,66.0482,34587.0
2017-07-05 13:30:00,84.21,84.24,84.17,84.2,27703.0,66.0561,66.0796,66.0247,66.0482,27703.0
2017-07-05 14:00:00,84.21,84.25,84.11,84.14,32974.0,66.0561,66.0874,65.9776,66.0012,32974.0
2017-07-05 14:30:00,84.14,84.22,84.1,84.19,23428.0,66.0012,66.0639,65.9698,66.0404,23428.0
2017-07-05 15:00:00,84.2,84.26,84.16,84.26,39205.0,66.0482,66.0953,66.0168,66.0953,39205.0
2017-07-05 15:30:00,84.22,84.26,84.19,84.21,61146.0,66.0639,66.0953,66.0404,66.0561,61146.0
2017-07-06 09:30:00,84.06,84.1,84.02,84.06,171343.0,65.9384,65.9698,65.907,65.9384,171343.0
2017-07-06 10:00:00,84.04,84.08,83.97,83.98,17684.0,65.9227,65.9541,65.8678,65.8756,17684.0
2017-07-06 10:30:00,83.97,84.02,83.97,83.99,28688.0,65.8678,65.907,65.8678,65.8835,28688.0
2017-07-06 11:00:00,83.98,83.99,83.92,83.96,42109.0,65.8756,65.8835,65.8286,65.86,42109.0
2017-07-06 11:30:00,83.94,84.02,83.9,84.01,15343.0,65.8443,65.907,65.8129,65.8992,15343.0
2017-07-06 12:00:00,83.97,84.02,83.96,84.0,25177.0,65.8678,65.907,65.86,65.8913,25177.0
2017-07-06 12:30:00,83.99,84.01,83.98,83.99,16799.0,65.8835,65.8992,65.8756,65.8835,16799.0
2017-07-06 13:00:00,83.98,84.06,83.98,84.04,9912.0,65.8756,65.9384,65.8756,65.9227,9912.0
2017-07-06 13:30:00,84.04,84.09,84.02,84.02,37338.0,65.9227,65.9619,65.907,65.907,37338.0
2017-07-06 14:00:00,84.04,84.07,84.02,84.05,16934.0,65.9227,65.9462,65.907,65.9306,16934.0
2017-07-06 14:30:00,84.04,84.08,84.02,84.05,47230.0,65.9227,65.9541,65.907,65.9306,47230.0
2017-07-06 15:00:00,84.04,84.09,84.02,84.03,32856.0,65.9227,65.9619,65.907,65.9149,32856.0
2017-07-06 15:30:00,84.02,84.1,84.02,84.03,29788.0,65.907,65.9698,65.907,65.9149,29788.0
2017-07-07 09:30:00,84.05,84.07,84.01,84.01,95503.0,65.9306,65.9462,65.8992,65.8992,95503.0
2017-07-07 10:00:00,84.02,84.04,84.01,84.03,19778.0,65.907,65.9227,65.8992,65.9149,19778.0
2017-07-07 10:30:00,84.03,84.04,84.01,84.02,25074.0,65.9149,65.9227,65.8992,65.907,25074.0
2017-07-07 11:00:00,84.02,84.03,83.95,83.95,17315.0,65.907,65.9149,65.8521,65.8521,17315.0
2017-07-07 11:30:00,83.95,83.98,83.95,83.96,32188.0,65.8521,65.8756,65.8521,65.86,32188.0
2017-07-07 12:00:00,83.98,84.0,83.97,83.98,23778.0,65.8756,65.8913,65.8678,65.8756,23778.0
2017-07-07 12:30:00,83.99,84.03,83.98,84.02,17307.0,65.8835,65.9149,65.8756,65.907,17307.0
2017-07-07 13:00:00,84.01,84.03,83.97,84.0,37465.0,65.8992,65.9149,65.8678,65.8913,37465.0
2017-07-07 13:30:00,83.99,84.01,83.97,83.99,33059.0,65.8835,65.8992,65.8678,65.8835,33059.0
2017-07-07 14:00:00,83.99,83.99,83.91,83.97,27230.0,65.8835,65.8835,65.8207,65.8678,27230.0
2017-07-07 14:30:00,83.97,83.98,83.94,83.95,25400.0,65.8678,65.8756,65.8443,65.8521,25400.0
2017-07-07 15:00:00,83.95,83.99,83.94,83.97,27785.0,65.8521,65.8835,65.8443,65.8678,27785.0
2017-07-07 15:30:00,83.97,84.0,83.95,84.0,25614.0,65.8678,65.8913,65.8521,65.8913,25614.0
2017-07-10 09:30:00,84.11,84.11,84.01,84.02,79065.0,65.9776,65.9776,65.8992,65.907,79065.0
2017-07-10 10:00:00,84.04,84.08,84.02,84.05,44750.0,65.9227,65.9541,65.907,65.9306,44750.0
2017-07-10 10:30:00,84.06,84.13,84.04,84.09,28970.0,65.9384,65.9933,65.9227,65.9619,28970.0
2017-07-10 11:00:00,84.1,84.15,84.07,84.13,13262.0,65.9698,66.009,65.9462,65.9933,13262.0
2017-07-10 11:30:00,84.15,84.18,84.14,84.15,14967.0,66.009,66.0325,66.0012,66.009,14967.0
2017-07-10 12:00:00,84.15,84.15,84.06,84.09,25691.0,66.009,66.009,65.9384,65.9619,25691.0
2017-07-10 12:30:00,84.09,84.1,84.05,84.08,19673.0,65.9619,65.9698,65.9306,65.9541,19673.0
2017-07-10 13:00:00,84.07,84.1,84.06,84.08,47415.0,65.9462,65.9698,65.9384,65.9541,47415.0
2017-07-10 13:30:00,84.08,84.1,84.06,84.1,11571.0,65.9541,65.9698,65.9384,65.9698,11571.0
2017-07-10 14:00:00,84.08,84.13,84.05,84.11,47242.0,65.9541,65.9933,65.9306,65.9776,47242.0
2017-07-10 14:30:00,84.13,84.13,84.08,84.09,17838.0,65.9933,65.9933,65.9541,65.9619,17838.0
2017-07-10 15:00:00,84.08,84.11,84.05,84.06,51028.0,65.9541,65.9776,65.9306,65.9384,51028.0
2017-07-10 15:30:00,84.08,84.12,84.05,84.05,34528.0,65.9541,65.9855,65.9306,65.9306,34528.0
2017-07-11 09:30:00,84.1,84.15,84.09,84.11,115893.0,65.9698,66.009,65.9619,65.9776,115893.0
2017-07-11 10:00:00,84.11,84.12,84.08,84.08,25601.0,65.9776,65.9855,65.9541,65.9541,25601.0
2017-07-11 10:30:00,84.07,84.1,84.06,84.06,29938.0,65.9462,65.9698,65.9384,65.9384,29938.0
2017-07-11 11:00:00,84.06,84.17,84.06,84.14,35969.0,65.9384,66.0247,65.9384,66.0012,35969.0
2017-07-11 11:30:00,84.14,84.15,84.1,84.12,42246.0,66.0012,66.009,65.9698,65.9855,42246.0
2017-07-11 12:00:00,84.12,84.16,84.1,84.14,41891.0,65.9855,66.0168,65.9698,66.0012,41891.0
2017-07-11 12:30:00,84.16,84.18,84.13,84.17,23343.0,66.0168,66.0325,65.9933,66.0247,23343.0
2017-07-11 13:00:00,84.17,84.18,84.15,84.16,11939.0,66.0247,66.0325,66.009,66.0168,11939.0
2017-07-11 13:30:00,84.19,84.2,84.1,84.14,42482.0,66.0404,66.0482,65.9698,66.0012,42482.0
2017-07-11 14:00:00,84.14,84.18,84.12,84.16,44493.0,66.0012,66.0325,65.9855,66.0168,44493.0
2017-07-11 14:30:00,84.17,84.2,84.15,84.19,28122.0,66.0247,66.0482,66.009,66.0404,28122.0
2017-07-11 15:00:00,84.19,84.2,84.16,84.18,22800.0,66.0404,66.0482,66.0168,66.0325,22800.0
2017-07-11 15:30:00,84.16,84.2,84.16,84.19,32856.0,66.0168,66.0482,66.0168,66.0404,32856.0
2017-07-12 09:30:00,84.53,84.58,84.44,84.45,154487.0,66.3071,66.3463,66.2365,66.2443,154487.0
2017-07-12 10:00:00,84.46,84.46,84.37,84.38,47048.0,66.2522,66.2522,66.1816,66.1894,47048.0
2017-07-12 10:30:00,84.38,84.53,84.38,84.51,24382.0,66.1894,66.3071,66.1894,66.2914,24382.0
2017-07-12 11:00:00,84.49,84.5,84.43,84.43,20072.0,66.2757,66.2835,66.2286,66.2286,20072.0
2017-07-12 11:30:00,84.43,84.46,84.42,84.44,9878.0,66.2286,66.2522,66.2208,66.2365,9878.0
2017-07-12 12:00:00,84.44,84.49,84.43,84.47,20641.0,66.2365,66.2757,66.2286,66.26,20641.0
2017-07-12 12:30:00,84.47,84.49,84.43,84.46,26183.0,66.26,66.2757,66.2286,66.2522,26183.0
2017-07-12 13:00:00,84.46,84.46,84.4,84.44,11549.0,66.2522,66.2522,66.2051,66.2365,11549.0
2017-07-12 13:30:00,84.45,84.46,84.41,84.42,26379.0,66.2443,66.2522,66.2129,66.2208,26379.0
2017-07-12 14:00:00,84.45,84.48,84.37,84.44,61428.0,66.2443,66.2679,66.1816,66.2365,61428.0
2017-07-12 14:30:00,84.47,84.48,84.4,84.44,58749.0,66.26,66.2679,66.2051,66.2365,58749.0
2017-07-12 15:00:00,84.44,84.49,84.41,84.48,34008.0,66.2365,66.2757,66.2129,66.2679,34008.0
2017-07-12 15:30:00,84.48,84.49,84.46,84.46,40808.0,66.2679,66.2757,66.2522,66.2522,40808.0
2017-07-13 09:30:00,84.41,84.48,84.34,84.41,68625.0,66.2129,66.2679,66.158,66.2129,68625.0
2017-07-13 10:00:00,84.41,84.44,84.3,84.33,15841.0,66.2129,66.2365,66.1267,66.1502,15841.0
2017-07-13 10:30:00,84.33,84.38,84.3,84.35,28276.0,66.1502,66.1894,66.1267,66.1659,28276.0
2017-07-13 11:00:00,84.36,84.4,84.33,84.34,17348.0,66.1737,66.2051,66.1502,66.158,17348.0
2017-07-13 11:30:00,84.34,84.36,84.31,84.32,28979.0,66.158,66.1737,66.1345,66.1423,28979.0
2017-07-13 12:00:00,84.32,84.33,84.31,84.32,5404.0,66.1423,66.1502,66.1345,66.1423,5404.0
2017-07-13 12:30:00,84.32,84.33,84.26,84.29,35035.0,66.1423,66.1502,66.0953,66.1188,35035.0
2017-07-13 13:00:00,84.29,84.35,84.26,84.34,16312.0,66.1188,66.1659,66.0953,66.158,16312.0
2017-07-13 13:30:00,84.35,84.38,84.31,84.37,29900.0,66.1659,66.1894,66.1345,66.1816,29900.0
2017-07-13 14:00:00,84.36,84.38,84.31,84.38,8946.0,66.1737,66.1894,66.1345,66.1894,8946.0
2017-07-13 14:30:00,84.35,84.42,84.32,84.39,48877.0,66.1659,66.2208,66.1423,66.1973,48877.0
2017-07-13 15:00:00,84.39,84.41,84.34,84.4,19082.0,66.1973,66.2129,66.158,66.2051,19082.0
2017-07-13 15:30:00,84.4,84.44,84.35,84.36,28627.0,66.2051,66.2365,66.1659,66.1737,28627.0
2017-07-14 09:30:00,84.68,84.74,84.59,84.64,66129.0,66.4247,66.4718,66.3541,66.3934,66129.0
2017-07-14 10:00:00,84.65,84.66,84.55,84.59,12049.0,66.4012,66.4091,66.3228,66.3541,12049.0
2017-07-14 10:30:00,84.57,84.58,84.51,84.54,21761.0,66.3385,66.3463,66.2914,66.3149,21761.0
2017-07-14 11:00:00,84.55,84.57,84.52,84.57,22404.0,66.3228,66.3385,66.2992,66.3385,22404.0
2017-07-14 11:30:00,84.57,84.57,84.51,84.53,98488.0,66.3385,66.3385,66.2914,66.3071,98488.0
2017-07-14 12:00:00,84.53,84.57,84.52,84.54,13720.0,66.3071,66.3385,66.2992,66.3149,13720.0
2017-07-14 12:30:00,84.53,84.57,84.53,84.56,11871.0,66.3071,66.3385,66.3071,66.3306,11871.0
2017-07-14 13:00:00,84.56,84.57,84.55,84.57,13112.0,66.3306,66.3385,66.3228,66.3385,13112.0
2017-07-14 13:30:00,84.56,84.58,84.53,84.54,52620.0,66.3306,66.3463,66.3071,66.3149,52620.0
2017-07-14 14:00:00,84.54,84.58,84.53,84.55,24251.0,66.3149,66.3463,66.3071,66.3228,24251.0
2017-07-14 14:30:00,84.55,84.58,84.54,84.55,14060.0,66.3228,66.3463,66.3149,66.3228,14060.0
2017-07-14 15:00:00,84.56,84.58,84.54,84.58,49113.0,66.3306,66.3463,66.3149,66.3463,49113.0
2017-07-14 15:30:00,84.57,84.6,84.54,84.56,37543.0,66.3385,66.362,66.3149,66.3306,37543.0
2017-07-17 09:30:00,84.59,84.62,84.56,84.56,74014.0,66.3541,66.3777,66.3306,66.3306,74014.0
2017-07-17 10:00:00,84.56,84.6,84.56,84.58,26601.0,66.3306,66.362,66.3306,66.3463,26601.0
2017-07-17 10:30:00,84.58,84.59,84.52,84.53,44575.0,66.3463,66.3541,66.2992,66.3071,44575.0
2017-07-17 11:00:00,84.53,84.57,84.52,84.53,16435.0,66.3071,66.3385,66.2992,66.3071,16435.0
2017-07-17 11:30:00,84.53,84.61,84.52,84.59,27505.0,66.3071,66.3698,66.2992,66.3541,27505.0
2017-07-17 12:00:00,84.6,84.6,84.56,84.59,23159.0,66.362,66.362,66.3306,66.3541,23159.0
2017-07-17 12:30:00,84.59,84.61,84.58,84.61,16530.0,66.3541,66.3698,66.3463,66.3698,16530.0
2017-07-17 13:00:00,84.61,84.62,84.59,84.6,15674.0,66.3698,66.3777,66.3541,66.362,15674.0
2017-07-17 13:30:00,84.6,84.62,84.57,84.61,82495.0,66.362,66.3777,66.3385,66.3698,82495.0
2017-07-17 14:00:00,84.61,84.62,84.6,84.61,22636.0,66.3698,66.3777,66.362,66.3698,22636.0
2017-07-17 14:30:00,84.61,84.62,84.6,84.62,26809.0,66.3698,66.3777,66.362,66.3777,26809.0
2017-07-17 15:00:00,84.62,84.66,84.6,84.64,101851.0,66.3777,66.4091,66.362,66.3934,101851.0
2017-07-17 15:30:00,84.64,84.68,84.58,84.58,81196.0,66.3934,66.4247,66.3463,66.3463,81196.0
2017-07-18 09:30:00,84.82,84.86,84.74,84.78,21778.0,66.5346,66.5659,66.4718,66.5032,21778.0
2017-07-18 10:00:00,84.79,84.87,84.77,84.83,22472.0,66.511,66.5738,66.4953,66.5424,22472.0
2017-07-18 10:30:00,84.84,84.89,84.83,84.83,48347.0,66.5502,66.5895,66.5424,66.5424,48347.0
2017-07-18 11:00:00,84.84,84.86,84.8,84.84,24425.0,66.5502,66.5659,66.5189,66.5502,24425.0
2017-07-18 11:30:00,84.84,84.89,84.82,84.87,12338.0,66.5502,66.5895,66.5346,66.5738,12338.0
2017-07-18 12:00:00,84.87,84.88,84.84,84.84,31432.0,66.5738,66.5816,66.5502,66.5502,31432.0
2017-07-18 12:30:00,84.84,84.89,84.83,84.85,13516.0,66.5502,66.5895,66.5424,66.5581,13516.0
2017-07-18 13:00:00,84.85,84.89,84.84,84.85,11854.0,66.5581,66.5895,66.5502,66.5581,11854.0
2017-07-18 13:30:00,84.85,84.86,84.8,84.81,39593.0,66.5581,66.5659,66.5189,66.5267,39593.0
2017-07-18 14:00:00,84.81,84.87,84.8,84.84,75627.0,66.5267,66.5738,66.5189,66.5502,75627.0
2017-07-18 14:30:00,84.82,84.88,84.82,84.86,40989.0,66.5346,66.5816,66.5346,66.5659,40989.0
2017-07-18 15:00:00,84.86,84.89,84.84,84.85,20431.0,66.5659,66.5895,66.5502,66.5581,20431.0
2017-07-18 15:30:00,84.87,84.88,84.8,84.84,42037.0,66.5738,66.5816,66.5189,66.5502,42037.0
2017-07-19 09:30:00,84.88,84.96,84.86,84.89,83434.0,66.5816,66.6444,66.5659,66.5895,83434.0
2017-07-19 10:00:00,84.89,84.9,84.85,84.85,74021.0,66.5895,66.5973,66.5581,66.5581,74021.0
2017-07-19 10:30:00,84.84,84.89,84.8,84.84,18699.0,66.5502,66.5895,66.5189,66.5502,18699.0
2017-07-19 11:00:00,84.86,84.9,84.83,84.84,8577.0,66.5659,66.5973,66.5424,66.5502,8577.0
2017-07-19 11:30:00,84.87,84.88,84.82,84.87,6138.0,66.5738,66.5816,66.5346,66.5738,6138.0
2017-07-19 12:00:00,84.84,84.88,84.81,84.84,21181.0,66.5502,66.5816,66.5267,66.5502,21181.0
2017-07-19 12:30:00,84.83,84.88,84.81,84.84,14120.0,66.5424,66.5816,66.5267,66.5502,14120.0
2017-07-19 13:00:00,84.84,84.88,84.8,84.82,19320.0,66.5502,66.5816,66.5189,66.5346,19320.0
2017-07-19 13:30:00,84.84,84.87,84.8,84.85,33260.0,66.5502,66.5738,66.5189,66.5581,33260.0
2017-07-19 14:00:00,84.85,84.87,84.82,84.85,35766.0,66.5581,66.5738,66.5346,66.5581,35766.0
2017-07-19 14:30:00,84.83,84.87,84.82,84.85,16806.0,66.5424,66.5738,66.5346,66.5581,16806.0
2017-07-19 15:00:00,84.83,84.88,84.8,84.84,23388.0,66.5424,66.5816,66.5189,66.5502,23388.0
2017-07-19 15:30:00,84.84,84.86,84.82,84.84,31575.0,66.5502,66.5659,66.5346,66.5502,31575.0
2017-07-20 09:30:00,84.95,85.0,84.88,84.99,51305.0,66.6365,66.6758,66.5816,66.6679,51305.0
2017-07-20 10:00:00,84.95,84.96,84.89,84.89,10972.0,66.6365,66.6444,66.5895,66.5895,10972.0
2017-07-20 10:30:00,84.93,84.95,84.9,84.94,48343.0,66.6208,66.6365,66.5973,66.6287,48343.0
2017-07-20 11:00:00,84.91,84.95,84.88,84.93,28732.0,66.6052,66.6365,66.5816,66.6208,28732.0
2017-07-20 11:30:00,84.93,84.98,84.91,84.94,12213.0,66.6208,66.6601,66.6052,66.6287,12213.0
2017-07-20 12:00:00,84.95,84.98,84.93,84.97,12191.0,66.6365,66.6601,66.6208,66.6522,12191.0
2017-07-20 12:30:00,84.96,84.98,84.94,84.97,114787.0,66.6444,66.6601,66.6287,66.6522,114787.0
2017-07-20 13:00:00,84.99,84.99,84.9,84.95,34683.0,66.6679,66.6679,66.5973,66.6365,34683.0
2017-07-20 13:30:00,84.94,84.97,84.86,84.9,168976.0,66.6287,66.6522,66.5659,66.5973,168976.0
2017-07-20 14:00:00,84.91,84.93,84.86,84.88,17176.0,66.6052,66.6208,66.5659,66.5816,17176.0
2017-07-20 14:30:00,84.87,84.91,84.84,84.85,147531.0,66.5738,66.6052,66.5502,66.5581,147531.0
2017-07-20 15:00:00,84.9,84.9,84.85,84.88,14476.0,66.5973,66.5973,66.5581,66.5816,14476.0
2017-07-20 15:30:00,84.9,84.9,84.82,84.88,116758.0,66.5973,66.5973,66.5346,66.5816,116758.0
2017-07-21 09:30:00,85.0,85.07,84.94,85.05,65241.0,66.6758,66.7307,66.6287,66.715,65241.0
2017-07-21 10:00:00,85.02,85.04,84.98,85.0,32619.0,66.6914,66.7071,66.6601,66.6758,32619.0
2017-07-21 10:30:00,85.0,85.01,84.98,85.01,13378.0,66.6758,66.6836,66.6601,66.6836,13378.0
2017-07-21 11:00:00,85.01,85.01,84.98,85.0,10176.0,66.6836,66.6836,66.6601,66.6758,10176.0
2017-07-21 11:30:00,85.01,85.04,84.96,85.03,10226.0,66.6836,66.7071,66.6444,66.6993,10226.0
2017-07-21 12:00:00,85.03,85.07,84.98,85.03,13404.0,66.6993,66.7307,66.6601,66.6993,13404.0
2017-07-21 12:30:00,85.03,85.04,85.0,85.0,10362.0,66.6993,66.7071,66.6758,66.6758,10362.0
2017-07-21 13:00:00,85.03,85.09,85.01,85.07,20381.0,66.6993,66.7464,66.6836,66.7307,20381.0
2017-07-21 13:30:00,85.03,85.07,84.97,85.04,33367.0,66.6993,66.7307,66.6522,66.7071,33367.0
2017-07-21 14:00:00,85.03,85.06,85.01,85.05,13703.0,66.6993,66.7228,66.6836,66.715,13703.0
2017-07-21 14:30:00,85.05,85.07,85.02,85.05,138649.0,66.715,66.7307,66.6914,66.715,138649.0
2017-07-21 15:00:00,85.05,85.07,85.03,85.04,50496.0,66.715,66.7307,66.6993,66.7071,50496.0
2017-07-21 15:30:00,85.04,85.07,85.0,85.02,37853.0,66.7071,66.7307,66.6758,66.6914,37853.0
2017-07-24 09:30:00,84.96,85.03,84.93,85.0,50947.0,66.6444,66.6993,66.6208,66.6758,50947.0
2017-07-24 10:00:00,84.98,85.03,84.96,85.03,14546.0,66.6601,66.6993,66.6444,66.6993,14546.0
2017-07-24 10:30:00,85.01,85.02,84.97,84.98,10494.0,66.6836,66.6914,66.6522,66.6601,10494.0
2017-07-24 11:00:00,84.98,84.99,84.96,84.97,16631.0,66.6601,66.6679,66.6444,66.6522,16631.0
2017-07-24 11:30:00,84.98,85.01,84.93,84.96,18482.0,66.6601,66.6836,66.6208,66.6444,18482.0
2017-07-24 12:00:00,84.98,84.98,84.92,84.93,49226.0,66.6601,66.6601,66.613,66.6208,49226.0
2017-07-24 12:30:00,84.93,84.97,84.92,84.95,18283.0,66.6208,66.6522,66.613,66.6365,18283.0
2017-07-24 13:00:00,84.95,84.98,84.9,84.91,28160.0,66.6365,66.6601,66.5973,66.6052,28160.0
2017-07-24 13:30:00,84.94,84.97,84.89,84.93,43033.0,66.6287,66.6522,66.5895,66.6208,43033.0
2017-07-24 14:00:00,84.97,84.98,84.9,84.96,37268.0,66.6522,66.6601,66.5973,66.6444,37268.0
2017-07-24 14:30:00,84.96,84.96,84.91,84.92,13235.0,66.6444,66.6444,66.6052,66.613,13235.0
2017-07-24 15:00:00,84.92,84.96,84.9,84.94,42722.0,66.613,66.6444,66.5973,66.6287,42722.0
2017-07-24 15:30:00,84.92,84.95,84.91,84.93,19798.0,66.613,66.6365,66.6052,66.6208,19798.0
2017-07-25 09:30:00,84.81,84.81,84.66,84.73,108934.0,66.5267,66.5267,66.4091,66.464,108934.0
2017-07-25 10:00:00,84.73,84.75,84.66,84.71,34930.0,66.464,66.4796,66.4091,66.4483,34930.0
2017-07-25 10:30:00,84.71,84.72,84.66,84.68,39401.0,66.4483,66.4561,66.4091,66.4247,39401.0
2017-07-25 11:00:00,84.66,84.7,84.64,84.65,45619.0,66.4091,66.4404,66.3934,66.4012,45619.0
2017-07-25 11:30:00,84.66,84.7,84.64,84.69,27094.0,66.4091,66.4404,66.3934,66.4326,27094.0
2017-07-25 12:00:00,84.69,84.69,84.62,84.62,17295.0,66.4326,66.4326,66.3777,66.3777,17295.0
2017-07-25 12:30:00,84.65,84.66,84.6,84.65,18052.0,66.4012,66.4091,66.362,66.4012,18052.0
2017-07-25 13:00:00,84.64,84.69,84.62,84.65,33450.0,66.3934,66.4326,66.3777,66.4012,33450.0
2017-07-25 13:30:00,84.65,84.7,84.64,84.67,57825.0,66.4012,66.4404,66.3934,66.4169,57825.0
2017-07-25 14:00:00,84.67,84.7,84.63,84.64,23317.0,66.4169,66.4404,66.3855,66.3934,23317.0
2017-07-25 14:30:00,84.64,84.65,84.61,84.64,35208.0,66.3934,66.4012,66.3698,66.3934,35208.0
2017-07-25 15:00:00,84.64,84.64,84.6,84.61,36178.0,66.3934,66.3934,66.362,66.3698,36178.0
2017-07-25 15:30:00,84.6,84.61,84.57,84.6,28550.0,66.362,66.3698,66.3385,66.362,28550.0
2017-07-26 09:30:00,84.58,84.66,84.54,84.62,73625.0,66.3463,66.4091,66.3149,66.3777,73625.0
2017-07-26 10:00:00,84.61,84.67,84.57,84.63,47098.0,66.3698,66.4169,66.3385,66.3855,47098.0
2017-07-26 10:30:00,84.62,84.64,84.58,84.64,27222.0,66.3777,66.3934,66.3463,66.3934,27222.0
2017-07-26 11:00:00,84.63,84.64,84.61,84.64,14806.0,66.3855,66.3934,66.3698,66.3934,14806.0
2017-07-26 11:30:00,84.63,84.64,84.58,84.59,136377.0,66.3855,66.3934,66.3463,66.3541,136377.0
2017-07-26 12:00:00,84.6,84.63,84.55,84.55,38752.0,66.362,66.3855,66.3228,66.3228,38752.0
2017-07-26 12:30:00,84.61,84.62,84.54,84.61,8681.0,66.3698,66.3777,66.3149,66.3698,8681.0
2017-07-26 13:00:00,84.56,84.69,84.56,84.67,75334.0,66.3306,66.4326,66.3306,66.4169,75334.0
2017-07-26 13:30:00,84.65,84.75,84.58,84.59,36799.0,66.4012,66.4796,66.3463,66.3541,36799.0
2017-07-26 14:00:00,84.64,84.85,84.62,84.83,19369.0,66.3934,66.5581,66.3777,66.5424,19369.0
2017-07-26 14:30:00,84.86,84.89,84.78,84.89,36784.0,66.5659,66.5895,66.5032,66.5895,36784.0
2017-07-26 15:00:00,84.85,84.91,84.82,84.84,23664.0,66.5581,66.6052,66.5346,66.5502,23664.0
2017-07-26 15:30:00,84.85,84.87,84.81,84.82,43044.0,66.5581,66.5738,66.5267,66.5346,43044.0
2017-07-27 09:30:00,84.74,84.79,84.7,84.78,60380.0,66.4718,66.511,66.4404,66.5032,60380.0
2017-07-27 10:00:00,84.78,84.79,84.66,84.67,21791.0,66.5032,66.511,66.4091,66.4169,21791.0
2017-07-27 10:30:00,84.69,84.69,84.63,84.68,36680.0,66.4326,66.4326,66.3855,66.4247,36680.0
2017-07-27 11:00:00,84.69,84.73,84.68,84.7,44447.0,66.4326,66.464,66.4247,66.4404,44447.0
2017-07-27 11:30:00,84.71,84.71,84.65,84.65,15612.0,66.4483,66.4483,66.4012,66.4012,15612.0
2017-07-27 12:00:00,84.65,84.65,84.63,84.64,17062.0,66.4012,66.4012,66.3855,66.3934,17062.0
2017-07-27 12:30:00,84.65,84.72,84.64,84.68,26821.0,66.4012,66.4561,66.3934,66.4247,26821.0
2017-07-27 13:00:00,84.72,84.77,84.68,84.73,9551.0,66.4561,66.4953,66.4247,66.464,9551.0
2017-07-27 13:30:00,84.76,84.78,84.63,84.71,64256.0,66.4875,66.5032,66.3855,66.4483,64256.0
2017-07-27 14:00:00,84.69,84.74,84.63,84.7,33237.0,66.4326,66.4718,66.3855,66.4404,33237.0
2017-07-27 14:30:00,84.68,84.77,84.68,84.75,35232.0,66.4247,66.4953,66.4247,66.4796,35232.0
2017-07-27 15:00:00,84.72,84.77,84.71,84.76,24176.0,66.4561,66.4953,66.4483,66.4875,24176.0
2017-07-27 15:30:00,84.75,84.77,84.69,84.71,17977.0,66.4796,66.4953,66.4326,66.4483,17977.0
2017-07-28 09:30:00,84.77,84.78,84.69,84.76,72272.0,66.4953,66.5032,66.4326,66.4875,72272.0
2017-07-28 10:00:00,84.76,84.8,84.74,84.76,17974.0,66.4875,66.5189,66.4718,66.4875,17974.0
2017-07-28 10:30:00,84.75,84.8,84.72,84.74,10467.0,66.4796,66.5189,66.4561,66.4718,10467.0
2017-07-28 11:00:00,84.73,84.83,84.73,84.8,21485.0,66.464,66.5424,66.464,66.5189,21485.0
2017-07-28 11:30:00,84.81,84.86,84.79,84.81,23823.0,66.5267,66.5659,66.511,66.5267,23823.0
2017-07-28 12:00:00,84.8,84.82,84.77,84.78,8305.0,66.5189,66.5346,66.4953,66.5032,8305.0
2017-07-28 12:30:00,84.78,84.82,84.76,84.78,14817.0,66.5032,66.5346,66.4875,66.5032,14817.0
2017-07-28 13:00:00,84.77,84.84,84.77,84.8,10196.0,66.4953,66.5502,66.4953,66.5189,10196.0
2017-07-28 13:30:00,84.78,84.84,84.78,84.79,21012.0,66.5032,66.5502,66.5032,66.511,21012.0
2017-07-28 14:00:00,84.82,84.84,84.78,84.81,29343.0,66.5346,66.5502,66.5032,66.5267,29343.0
2017-07-28 14:30:00,84.8,84.87,84.8,84.87,19623.0,66.5189,66.5738,66.5189,66.5738,19623.0
2017-07-28 15:00:00,84.84,84.87,84.83,84.84,32720.0,66.5502,66.5738,66.5424,66.5502,32720.0
2017-07-28 15:30:00,84.87,84.87,84.82,84.86,16425.0,66.5738,66.5738,66.5346,66.5659,16425.0
2017-07-31 09:30:00,84.82,84.83,84.76,84.83,58033.0,66.5346,66.5424,66.4875,66.5424,58033.0
2017-07-31 10:00:00,84.84,84.84,84.81,84.81,19253.0,66.5502,66.5502,66.5267,66.5267,19253.0
2017-07-31 10:30:00,84.82,84.87,84.81,84.84,17964.0,66.5346,66.5738,66.5267,66.5502,17964.0
2017-07-31 11:00:00,84.84,84.89,84.83,84.84,38104.0,66.5502,66.5895,66.5424,66.5502,38104.0
2017-07-31 11:30:00,84.83,84.88,84.83,84.86,15285.0,66.5424,66.5816,66.5424,66.5659,15285.0
2017-07-31 12:00:00,84.84,84.88,84.84,84.88,13259.0,66.5502,66.5816,66.5502,66.5816,13259.0
2017-07-31 12:30:00,84.87,84.91,84.85,84.85,18669.0,66.5738,66.6052,66.5581,66.5581,18669.0
2017-07-31 13:00:00,84.85,84.89,84.85,84.87,34434.0,66.5581,66.5895,66.5581,66.5738,34434.0
2017-07-31 13:30:00,84.87,84.87,84.83,84.85,29127.0,66.5738,66.5738,66.5424,66.5581,29127.0
2017-07-31 14:00:00,84.86,84.9,84.83,84.87,43577.0,66.5659,66.5973,66.5424,66.5738,43577.0
2017-07-31 14:30:00,84.87,84.91,84.83,84.84,16974.0,66.5738,66.6052,66.5424,66.5502,16974.0
2017-07-31 15:00:00,84.83,84.91,84.83,84.88,27580.0,66.5424,66.6052,66.5424,66.5816,27580.0
2017-07-31 15:30:00,84.89,84.9,84.86,84.88,31462.0,66.5895,66.5973,66.5659,66.5816,31462.0
2017-08-01 09:30:00,84.6,84.78,84.6,84.76,41716.0,66.5056,66.6471,66.5056,66.6314,41716.0
2017-08-01 10:00:00,84.75,84.84,84.72,84.82,31619.0,66.6235,66.6942,66.5999,66.6785,31619.0
2017-08-01 10:30:00,84.83,84.86,84.81,84.82,33042.0,66.6864,66.71,66.6707,66.6785,33042.0
2017-08-01 11:00:00,84.84,84.88,84.82,84.86,35651.0,66.6942,66.7257,66.6785,66.71,35651.0
2017-08-01 11:30:00,84.85,84.87,84.81,84.85,60610.0,66.7021,66.7178,66.6707,66.7021,60610.0
2017-08-01 12:00:00,84.83,84.86,84.81,84.83,18272.0,66.6864,66.71,66.6707,66.6864,18272.0
2017-08-01 12:30:00,84.84,84.87,84.82,84.84,16405.0,66.6942,66.7178,66.6785,66.6942,16405.0
2017-08-01 13:00:00,84.84,84.87,84.82,84.85,33632.0,66.6942,66.7178,66.6785,66.7021,33632.0
2017-08-01 13:30:00,84.82,84.91,84.81,84.89,32815.0,66.6785,66.7493,66.6707,66.7336,32815.0
2017-08-01 14:00:00,84.88,84.93,84.87,84.88,216409.0,66.7257,66.765,66.7178,66.7257,216409.0
2017-08-01 14:30:00,84.89,84.92,84.88,84.91,36783.0,66.7336,66.7571,66.7257,66.7493,36783.0
2017-08-01 15:00:00,84.92,84.92,84.86,84.89,25993.0,66.7571,66.7571,66.71,66.7336,25993.0
2017-08-01 15:30:00,84.91,84.94,84.87,84.89,45135.0,66.7493,66.7729,66.7178,66.7336,45135.0
2017-08-02 09:30:00,84.87,84.95,84.83,84.92,73185.0,66.7178,66.7807,66.6864,66.7571,73185.0
2017-08-02 10:00:00,84.93,84.95,84.86,84.89,28314.0,66.765,66.7807,66.71,66.7336,28314.0
2017-08-02 10:30:00,84.88,84.96,84.88,84.95,17146.0,66.7257,66.7886,66.7257,66.7807,17146.0
2017-08-02 11:00:00,84.95,84.97,84.91,84.92,37177.0,66.7807,66.7964,66.7493,66.7571,37177.0
2017-08-02 11:30:00,84.93,84.95,84.91,84.93,47619.0,66.765,66.7807,66.7493,66.765,47619.0
2017-08-02 12:00:00,84.91,84.93,84.87,84.93,43363.0,66.7493,66.765,66.7178,66.765,43363.0
2017-08-02 12:30:00,84.92,84.95,84.89,84.94,31674.0,66.7571,66.7807,66.7336,66.7729,31674.0
2017-08-02 13:00:00,84.93,84.95,84.89,84.91,11413.0,66.765,66.7807,66.7336,66.7493,11413.0
2017-08-02 13:30:00,84.88,84.9,84.86,84.88,29313.0,66.7257,66.7414,66.71,66.7257,29313.0
2017-08-02 14:00:00,84.88,84.9,84.84,84.87,64315.0,66.7257,66.7414,66.6942,66.7178,64315.0
2017-08-02 14:30:00,84.87,84.9,84.84,84.87,47921.0,66.7178,66.7414,66.6942,66.7178,47921.0
2017-08-02 15:00:00,84.87,84.88,84.85,84.87,44376.0,66.7178,66.7257,66.7021,66.7178,44376.0
2017-08-02 15:30:00,84.88,84.88,84.85,84.85,33687.0,66.7257,66.7257,66.7021,66.7021,33687.0
2017-08-03 09:30:00,84.9,84.95,84.86,84.91,55624.0,66.7414,66.7807,66.71,66.7493,55624.0
2017-08-03 10:00:00,84.92,84.97,84.9,84.94,20450.0,66.7571,66.7964,66.7414,66.7729,20450.0
2017-08-03 10:30:00,84.93,84.97,84.91,84.95,23556.0,66.765,66.7964,66.7493,66.7807,23556.0
2017-08-03 11:00:00,84.96,84.96,84.91,84.94,13027.0,66.7886,66.7886,66.7493,66.7729,13027.0
2017-08-03 11:30:00,84.95,84.98,84.93,84.93,38597.0,66.7807,66.8043,66.765,66.765,38597.0
2017-08-03 12:00:00,84.96,84.97,84.93,84.93,30399.0,66.7886,66.7964,66.765,66.765,30399.0
2017-08-03 12:30:00,84.93,84.97,84.91,84.92,23628.0,66.765,66.7964,66.7493,66.7571,23628.0
2017-08-03 13:00:00,84.93,84.97,84.9,84.96,19417.0,66.765,66.7964,66.7414,66.7886,19417.0
2017-08-03 13:30:00,84.94,84.96,84.92,84.95,22195.0,66.7729,66.7886,66.7571,66.7807,22195.0
2017-08-03 14:00:00,84.95,84.99,84.93,84.95,25489.0,66.7807,66.8122,66.765,66.7807,25489.0
2017-08-03 14:30:00,84.94,85.03,84.93,85.03,38187.0,66.7729,66.8436,66.765,66.8436,38187.0
2017-08-03 15:00:00,85.02,85.03,84.95,84.98,56293.0,66.8357,66.8436,66.7807,66.8043,56293.0
2017-08-03 15:30:00,85.02,85.08,85.0,85.03,46577.0,66.8357,66.8829,66.82,66.8436,46577.0
2017-08-04 09:30:00,84.82,84.9,84.73,84.79,98502.0,66.6785,66.7414,66.6078,66.6549,98502.0
2017-08-04 10:00:00,84.77,84.78,84.67,84.7,15650.0,66.6392,66.6471,66.5606,66.5842,15650.0
2017-08-04 10:30:00,84.71,84.74,84.67,84.72,60188.0,66.5921,66.6156,66.5606,66.5999,60188.0
2017-08-04 11:00:00,84.73,84.77,84.71,84.72,9262.0,66.6078,66.6392,66.5921,66.5999,9262.0
2017-08-04 11:30:00,84.75,84.81,84.71,84.79,18840.0,66.6235,66.6707,66.5921,66.6549,18840.0
2017-08-04 12:00:00,84.8,84.85,84.76,84.84,11543.0,66.6628,66.7021,66.6314,66.6942,11543.0
2017-08-04 12:30:00,84.84,84.84,84.77,84.78,15998.0,66.6942,66.6942,66.6392,66.6471,15998.0
2017-08-04 13:00:00,84.8,84.82,84.77,84.81,42773.0,66.6628,66.6785,66.6392,66.6707,42773.0
2017-08-04 13:30:00,84.81,84.84,84.77,84.81,48280.0,66.6707,66.6942,66.6392,66.6707,48280.0
2017-08-04 14:00:00,84.82,84.83,84.78,84.83,20941.0,66.6785,66.6864,66.6471,66.6864,20941.0
2017-08-04 14:30:00,84.82,84.85,84.78,84.81,54322.0,66.6785,66.7021,66.6471,66.6707,54322.0
2017-08-04 15:00:00,84.8,84.83,84.75,84.8,11840.0,66.6628,66.6864,66.6235,66.6628,11840.0
2017-08-04 15:30:00,84.81,84.83,84.8,84.81,21029.0,66.6707,66.6864,66.6628,66.6707,21029.0
2017-08-07 09:30:00,84.81,84.85,84.76,84.78,73323.0,66.6707,66.7021,66.6314,66.6471,73323.0
2017-08-07 10:00:00,84.78,84.78,84.75,84.78,14267.0,66.6471,66.6471,66.6235,66.6471,14267.0
2017-08-07 10:30:00,84.77,84.83,84.76,84.82,9007.0,66.6392,66.6864,66.6314,66.6785,9007.0
2017-08-07 11:00:00,84.81,84.85,84.8,84.83,34550.0,66.6707,66.7021,66.6628,66.6864,34550.0
2017-08-07 11:30:00,84.82,84.88,84.81,84.85,23119.0,66.6785,66.7257,66.6707,66.7021,23119.0
2017-08-07 12:00:00,84.86,84.89,84.84,84.88,14282.0,66.71,66.7336,66.6942,66.7257,14282.0
2017-08-07 12:30:00,84.85,84.88,84.85,84.85,10073.0,66.7021,66.7257,66.7021,66.7021,10073.0
2017-08-07 13:00:00,84.87,84.87,84.82,84.84,33088.0,66.7178,66.7178,66.6785,66.6942,33088.0
2017-08-07 13:30:00,84.84,84.89,84.83,84.85,56758.0,66.6942,66.7336,66.6864,66.7021,56758.0
2017-08-07 14:00:00,84.86,84.88,84.83,84.84,29084.0,66.71,66.7257,66.6864,66.6942,29084.0
2017-08-07 14:30:00,84.84,84.85,84.8,84.83,65125.0,66.6942,66.7021,66.6628,66.6864,65125.0
2017-08-07 15:00:00,84.83,84.84,84.8,84.84,25249.0,66.6864,66.6942,66.6628,66.6942,25249.0
2017-08-07 15:30:00,84.84,84.85,84.8,84.82,23090.0,66.6942,66.7021,66.6628,66.6785,23090.0
2017-08-08 09:30:00,84.81,84.85,84.75,84.77,51759.0,66.6707,66.7021,66.6235,66.6392,51759.0
2017-08-08 10:00:00,84.77,84.8,84.76,84.79,33069.0,66.6392,66.6628,66.6314,66.6549,33069.0
2017-08-08 10:30:00,84.78,84.79,84.68,84.7,35758.0,66.6471,66.6549,66.5685,66.5842,35758.0
2017-08-08 11:00:00,84.71,84.74,84.65,84.65,31698.0,66.5921,66.6156,66.5449,66.5449,31698.0
2017-08-08 11:30:00,84.66,84.7,84.62,84.67,13348.0,66.5527,66.5842,66.5213,66.5606,13348.0
2017-08-08 12:00:00,84.68,84.75,84.66,84.75,23109.0,66.5685,66.6235,66.5527,66.6235,23109.0
2017-08-08 12:30:00,84.71,84.77,84.7,84.77,30503.0,66.5921,66.6392,66.5842,66.6392,30503.0
2017-08-08 13:00:00,84.75,84.79,84.68,84.72,28828.0,66.6235,66.6549,66.5685,66.5999,28828.0
2017-08-08 13:30:00,84.76,84.78,84.72,84.75,37452.0,66.6314,66.6471,66.5999,66.6235,37452.0
2017-08-08 14:00:00,84.71,84.75,84.69,84.71,28758.0,66.5921,66.6235,66.5763,66.5921,28758.0
2017-08-08 14:30:00,84.72,84.75,84.7,84.72,25914.0,66.5999,66.6235,66.5842,66.5999,25914.0
2017-08-08 15:00:00,84.72,84.72,84.67,84.68,55898.0,66.5999,66.5999,66.5606,66.5685,55898.0
2017-08-08 15:30:00,84.67,84.75,84.67,84.73,43043.0,66.5606,66.6235,66.5606,66.6078,43043.0
2017-08-09 09:30:00,84.93,85.0,84.87,84.88,59852.0,66.765,66.82,66.7178,66.7257,59852.0
2017-08-09 10:00:00,84.91,84.97,84.87,84.93,65418.0,66.7493,66.7964,66.7178,66.765,65418.0
2017-08-09 10:30:00,84.93,84.93,84.88,84.9,49980.0,66.765,66.765,66.7257,66.7414,49980.0
2017-08-09 11:00:00,84.91,84.93,84.88,84.92,21337.0,66.7493,66.765,66.7257,66.7571,21337.0
2017-08-09 11:30:00,84.94,84.95,84.91,84.91,27110.0,66.7729,66.7807,66.7493,66.7493,27110.0
2017-08-09 12:00:00,84.89,84.92,84.87,84.88,12636.0,66.7336,66.7571,66.7178,66.7257,12636.0
2017-08-09 12:30:00,84.9,84.92,84.84,84.89,12027.0,66.7414,66.7571,66.6942,66.7336,12027.0
2017-08-09 13:00:00,84.89,84.92,84.83,84.89,25933.0,66.7336,66.7571,66.6864,66.7336,25933.0
2017-08-09 13:30:00,84.89,84.9,84.8,84.8,33059.0,66.7336,66.7414,66.6628,66.6628,33059.0
2017-08-09 14:00:00,84.79,84.86,84.78,84.84,16374.0,66.6549,66.71,66.6471,66.6942,16374.0
2017-08-09 14:30:00,84.82,84.9,84.82,84.87,27917.0,66.6785,66.7414,66.6785,66.7178,27917.0
2017-08-09 15:00:00,84.87,84.88,84.84,84.84,23149.0,66.7178,66.7257,66.6942,66.6942,23149.0
2017-08-09 15:30:00,84.84,84.87,84.78,84.78,49039.0,66.6942,66.7178,66.6471,66.6471,49039.0
2017-08-10 09:30:00,84.91,84.93,84.85,84.86,57539.0,66.7493,66.765,66.7021,66.71,57539.0
2017-08-10 10:00:00,84.89,85.0,84.88,84.95,21038.0,66.7336,66.82,66.7257,66.7807,21038.0
2017-08-10 10:30:00,84.95,84.96,84.9,84.92,11495.0,66.7807,66.7886,66.7414,66.7571,11495.0
2017-08-10 11:00:00,84.95,84.96,84.9,84.96,18716.0,66.7807,66.7886,66.7414,66.7886,18716.0
2017-08-10 11:30:00,84.94,84.95,84.85,84.87,19535.0,66.7729,66.7807,66.7021,66.7178,19535.0
2017-08-10 12:00:00,84.89,84.9,84.85,84.88,34765.0,66.7336,66.7414,66.7021,66.7257,34765.0
2017-08-10 12:30:00,84.86,84.89,84.85,84.89,20065.0,66.71,66.7336,66.7021,66.7336,20065.0
2017-08-10 13:00:00,84.86,84.91,84.85,84.89,25368.0,66.71,66.7493,66.7021,66.7336,25368.0
2017-08-10 13:30:00,84.89,84.94,84.87,84.92,19819.0,66.7336,66.7729,66.7178,66.7571,19819.0
2017-08-10 14:00:00,84.92,84.92,84.88,84.9,59094.0,66.7571,66.7571,66.7257,66.7414,59094.0
2017-08-10 14:30:00,84.91,84.97,84.88,84.92,45135.0,66.7493,66.7964,66.7257,66.7571,45135.0
2017-08-10 15:00:00,84.94,84.98,84.92,84.96,58553.0,66.7729,66.8043,66.7571,66.7886,58553.0
2017-08-10 15:30:00,84.96,85.01,84.94,85.0,64811.0,66.7886,66.8279,66.7729,66.82,64811.0
2017-08-11 09:30:00,84.96,85.01,84.9,84.98,53459.0,66.7886,66.8279,66.7414,66.8043,53459.0
2017-08-11 10:00:00,85.0,85.02,84.96,85.0,16097.0,66.82,66.8357,66.7886,66.82,16097.0
2017-08-11 10:30:00,85.0,85.02,84.92,84.95,25487.0,66.82,66.8357,66.7571,66.7807,25487.0
2017-08-11 11:00:00,84.97,85.07,84.95,85.05,27651.0,66.7964,66.8751,66.7807,66.8593,27651.0
2017-08-11 11:30:00,85.07,85.1,85.03,85.06,12043.0,66.8751,66.8986,66.8436,66.8672,12043.0
2017-08-11 12:00:00,85.04,85.07,85.03,85.07,19640.0,66.8515,66.8751,66.8436,66.8751,19640.0
2017-08-11 12:30:00,85.07,85.1,85.01,85.07,12800.0,66.8751,66.8986,66.8279,66.8751,12800.0
2017-08-11 13:00:00,85.08,85.08,85.01,85.06,12752.0,66.8829,66.8829,66.8279,66.8672,12752.0
2017-08-11 13:30:00,85.06,85.09,85.01,85.06,77611.0,66.8672,66.8908,66.8279,66.8672,77611.0
2017-08-11 14:00:00,85.07,85.08,85.01,85.06,22057.0,66.8751,66.8829,66.8279,66.8672,22057.0
2017-08-11 14:30:00,85.07,85.1,85.03,85.09,29352.0,66.8751,66.8986,66.8436,66.8908,29352.0
2017-08-11 15:00:00,85.05,85.12,85.04,85.09,8082.0,66.8593,66.9144,66.8515,66.8908,8082.0
2017-08-11 15:30:00,85.09,85.12,85.02,85.09,33095.0,66.8908,66.9144,66.8357,66.8908,33095.0
2017-08-14 09:30:00,84.96,85.04,84.9,84.96,101767.0,66.7886,66.8515,66.7414,66.7886,101767.0
2017-08-14 10:00:00,84.94,85.02,84.94,85.01,29021.0,66.7729,66.8357,66.7729,66.8279,29021.0
2017-08-14 10:30:00,84.99,85.02,84.96,85.0,25775.0,66.8122,66.8357,66.7886,66.82,25775.0
2017-08-14 11:00:00,84.99,85.03,84.92,84.96,17597.0,66.8122,66.8436,66.7571,66.7886,17597.0
2017-08-14 11:30:00,84.96,85.03,84.95,84.99,22087.0,66.7886,66.8436,66.7807,66.8122,22087.0
2017-08-14 12:00:00,85.03,85.04,84.96,85.03,16782.0,66.8436,66.8515,66.7886,66.8436,16782.0
2017-08-14 12:30:00,85.03,85.03,84.98,85.03,12809.0,66.8436,66.8436,66.8043,66.8436,12809.0
2017-08-14 13:00:00,85.01,85.04,85.0,85.02,11510.0,66.8279,66.8515,66.82,66.8357,11510.0
2017-08-14 13:30:00,85.0,85.01,84.9,84.91,27010.0,66.82,66.8279,66.7414,66.7493,27010.0
2017-08-14 14:00:00,84.92,84.96,84.87,84.95,65996.0,66.7571,66.7886,66.7178,66.7807,65996.0
2017-08-14 14:30:00,84.96,84.97,84.91,84.96,16994.0,66.7886,66.7964,66.7493,66.7886,16994.0
2017-08-14 15:00:00,84.94,84.97,84.9,84.96,31129.0,66.7729,66.7964,66.7414,66.7886,31129.0
2017-08-14 15:30:00,84.94,84.96,84.9,84.94,34046.0,66.7729,66.7886,66.7414,66.7729,34046.0
2017-08-15 09:30:00,84.69,84.76,84.65,84.7,76842.0,66.5763,66.6314,66.5449,66.5842,76842.0
2017-08-15 10:00:00,84.71,84.76,84.69,84.76,27759.0,66.5921,66.6314,66.5763,66.6314,27759.0
2017-08-15 10:30:00,84.74,84.78,84.74,84.75,20031.0,66.6156,66.6471,66.6156,66.6235,20031.0
2017-08-15 11:00:00,84.76,84.79,84.74,84.79,20798.0,66.6314,66.6549,66.6156,66.6549,20798.0
2017-08-15 11:30:00,84.79,84.83,84.76,84.81,18585.0,66.6549,66.6864,66.6314,66.6707,18585.0
2017-08-15 12:00:00,84.8,84.82,84.77,84.78,10866.0,66.6628,66.6785,66.6392,66.6471,10866.0
2017-08-15 12:30:00,84.78,84.81,84.75,84.78,13051.0,66.6471,66.6707,66.6235,66.6471,13051.0
2017-08-15 13:00:00,84.76,84.8,84.76,84.77,10242.0,66.6314,66.6628,66.6314,66.6392,10242.0
2017-08-15 13:30:00,84.78,84.8,84.76,84.77,8283.0,66.6471,66.6628,66.6314,66.6392,8283.0
2017-08-15 14:00:00,84.77,84.78,84.71,84.75,67535.0,66.6392,66.6471,66.5921,66.6235,67535.0
2017-08-15 14:30:00,84.77,84.78,84.75,84.76,28785.0,66.6392,66.6471,66.6235,66.6314,28785.0
2017-08-15 15:00:00,84.76,84.77,84.71,84.74,21844.0,66.6314,66.6392,66.5921,66.6156,21844.0
2017-08-15 15:30:00,84.73,84.78,84.7,84.76,46134.0,66.6078,66.6471,66.5842,66.6314,46134.0
2017-08-16 09:30:00,84.68,84.77,84.68,84.77,65950.0,66.5685,66.6392,66.5685,66.6392,65950.0
2017-08-16 10:00:00,84.77,84.79,84.73,84.76,25287.0,66.6392,66.6549,66.6078,66.6314,25287.0
2017-08-16 10:30:00,84.73,84.78,84.73,84.77,11463.0,66.6078,66.6471,66.6078,66.6392,11463.0
2017-08-16 11:00:00,84.77,84.84,84.76,84.84,43819.0,66.6392,66.6942,66.6314,66.6942,43819.0
2017-08-16 11:30:00,84.83,84.87,84.77,84.81,27537.0,66.6864,66.7178,66.6392,66.6707,27537.0
2017-08-16 12:00:00,84.8,84.84,84.77,84.82,19781.0,66.6628,66.6942,66.6392,66.6785,19781.0
2017-08-16 12:30:00,84.81,84.86,84.8,84.84,21488.0,66.6707,66.71,66.6628,66.6942,21488.0
2017-08-16 13:00:00,84.86,84.94,84.83,84.89,15649.0,66.71,66.7729,66.6864,66.7336,15649.0
2017-08-16 13:30:00,84.93,84.97,84.89,84.94,85691.0,66.765,66.7964,66.7336,66.7729,85691.0
2017-08-16 14:00:00,84.95,85.04,84.93,85.02,55645.0,66.7807,66.8515,66.765,66.8357,55645.0
2017-08-16 14:30:00,85.03,85.07,84.95,85.0,30097.0,66.8436,66.8751,66.7807,66.82,30097.0
2017-08-16 15:00:00,85.01,85.02,84.96,85.01,46440.0,66.8279,66.8357,66.7886,66.8279,46440.0
2017-08-16 15:30:00,84.98,85.02,84.92,84.95,62928.0,66.8043,66.8357,66.7571,66.7807,62928.0
2017-08-17 09:30:00,84.93,84.98,84.86,84.94,89006.0,66.765,66.8043,66.71,66.7729,89006.0
2017-08-17 10:00:00,84.99,85.09,84.95,85.05,23568.0,66.8122,66.8908,66.7807,66.8593,23568.0
2017-08-17 10:30:00,85.05,85.05,84.95,84.96,124750.0,66.8593,66.8593,66.7807,66.7886,124750.0
2017-08-17 11:00:00,85.01,85.03,84.92,85.02,28358.0,66.8279,66.8436,66.7571,66.8357,28358.0
2017-08-17 11:30:00,85.02,85.05,84.99,85.04,28350.0,66.8357,66.8593,66.8122,66.8515,28350.0
2017-08-17 12:00:00,85.04,85.1,85.02,85.08,17565.0,66.8515,66.8986,66.8357,66.8829,17565.0
2017-08-17 12:30:00,85.07,85.09,85.04,85.07,14727.0,66.8751,66.8908,66.8515,66.8751,14727.0
2017-08-17 13:00:00,85.07,85.11,85.05,85.09,26179.0,66.8751,66.9065,66.8593,66.8908,26179.0
2017-08-17 13:30:00,85.09,85.1,85.03,85.03,36241.0,66.8908,66.8986,66.8436,66.8436,36241.0
2017-08-17 14:00:00,85.06,85.08,84.99,85.04,36045.0,66.8672,66.8829,66.8122,66.8515,36045.0
2017-08-17 14:30:00,85.06,85.09,85.03,85.09,56650.0,66.8672,66.8908,66.8436,66.8908,56650.0
2017-08-17 15:00:00,85.07,85.13,85.07,85.1,23644.0,66.8751,66.9222,66.8751,66.8986,23644.0
2017-08-17 15:30:00,85.1,85.12,85.08,85.08,35045.0,66.8986,66.9144,66.8829,66.8829,35045.0
2017-08-18 09:30:00,85.22,85.27,85.18,85.24,44492.0,66.993,67.0323,66.9615,67.0087,44492.0
2017-08-18 10:00:00,85.22,85.23,85.13,85.14,21941.0,66.993,67.0008,66.9222,66.9301,21941.0
2017-08-18 10:30:00,85.18,85.24,85.16,85.18,22090.0,66.9615,67.0087,66.9458,66.9615,22090.0
2017-08-18 11:00:00,85.2,85.23,85.06,85.07,31297.0,66.9773,67.0008,66.8672,66.8751,31297.0
2017-08-18 11:30:00,85.09,85.15,85.08,85.12,27503.0,66.8908,66.9379,66.8829,66.9144,27503.0
2017-08-18 12:00:00,85.11,85.12,85.04,85.05,21327.0,66.9065,66.9144,66.8515,66.8593,21327.0
2017-08-18 12:30:00,85.05,85.09,85.01,85.02,16252.0,66.8593,66.8908,66.8279,66.8357,16252.0
2017-08-18 13:00:00,85.04,85.07,85.02,85.06,7535.0,66.8515,66.8751,66.8357,66.8672,7535.0
2017-08-18 13:30:00,85.06,85.09,85.02,85.06,29260.0,66.8672,66.8908,66.8357,66.8672,29260.0
2017-08-18 14:00:00,85.09,85.1,85.03,85.06,37112.0,66.8908,66.8986,66.8436,66.8672,37112.0
2017-08-18 14:30:00,85.04,85.08,85.03,85.08,31213.0,66.8515,66.8829,66.8436,66.8829,31213.0
2017-08-18 15:00:00,85.08,85.14,85.06,85.1,23949.0,66.8829,66.9301,66.8672,66.8986,23949.0
2017-08-18 15:30:00,85.08,85.12,85.02,85.04,90427.0,66.8829,66.9144,66.8357,66.8515,90427.0
2017-08-21 09:30:00,85.12,85.19,85.09,85.14,53361.0,66.9144,66.9694,66.8908,66.9301,53361.0
2017-08-21 10:00:00,85.17,85.18,85.13,85.17,5627.0,66.9537,66.9615,66.9222,66.9537,5627.0
2017-08-21 10:30:00,85.17,85.17,85.12,85.14,9539.0,66.9537,66.9537,66.9144,66.9301,9539.0
2017-08-21 11:00:00,85.12,85.16,85.06,85.08,18802.0,66.9144,66.9458,66.8672,66.8829,18802.0
2017-08-21 11:30:00,85.1,85.13,85.06,85.11,20285.0,66.8986,66.9222,66.8672,66.9065,20285.0
2017-08-21 12:00:00,85.14,85.15,85.07,85.09,22627.0,66.9301,66.9379,66.8751,66.8908,22627.0
2017-08-21 12:30:00,85.1,85.14,85.07,85.12,19618.0,66.8986,66.9301,66.8751,66.9144,19618.0
2017-08-21 13:00:00,85.13,85.16,85.12,85.15,11194.0,66.9222,66.9458,66.9144,66.9379,11194.0
2017-08-21 13:30:00,85.16,85.18,85.15,85.18,27194.0,66.9458,66.9615,66.9379,66.9615,27194.0
2017-08-21 14:00:00,85.18,85.19,85.15,85.17,26454.0,66.9615,66.9694,66.9379,66.9537,26454.0
2017-08-21 14:30:00,85.17,85.18,85.15,85.17,9616.0,66.9537,66.9615,66.9379,66.9537,9616.0
2017-08-21 15:00:00,85.16,85.17,85.11,85.14,22256.0,66.9458,66.9537,66.9065,66.9301,22256.0
2017-08-21 15:30:00,85.13,85.18,85.12,85.14,29931.0,66.9222,66.9615,66.9144,66.9301,29931.0
2017-08-22 09:30:00,85.1,85.11,85.01,85.06,68809.0,66.8986,66.9065,66.8279,66.8672,68809.0
2017-08-22 10:00:00,85.06,85.09,85.05,85.07,11974.0,66.8672,66.8908,66.8593,66.8751,11974.0
2017-08-22 10:30:00,85.08,85.09,85.06,85.08,6742.0,66.8829,66.8908,66.8672,66.8829,6742.0
2017-08-22 11:00:00,85.08,85.11,85.06,85.1,15224.0,66.8829,66.9065,66.8672,66.8986,15224.0
2017-08-22 11:30:00,85.08,85.12,85.08,85.09,16769.0,66.8829,66.9144,66.8829,66.8908,16769.0
2017-08-22 12:00:00,85.08,85.1,85.06,85.07,16151.0,66.8829,66.8986,66.8672,66.8751,16151.0
2017-08-22 12:30:00,85.07,85.09,85.05,85.06,17407.0,66.8751,66.8908,66.8593,66.8672,17407.0
2017-08-22 13:00:00,85.06,85.08,85.05,85.06,27357.0,66.8672,66.8829,66.8593,66.8672,27357.0
2017-08-22 13:30:00,85.07,85.07,85.02,85.05,31518.0,66.8751,66.8751,66.8357,66.8593,31518.0
2017-08-22 14:00:00,85.05,85.06,85.03,85.03,27274.0,66.8593,66.8672,66.8436,66.8436,27274.0
2017-08-22 14:30:00,85.03,85.06,85.01,85.03,23023.0,66.8436,66.8672,66.8279,66.8436,23023.0
2017-08-22 15:00:00,85.03,85.05,85.02,85.04,23915.0,66.8436,66.8593,66.8357,66.8515,23915.0
2017-08-22 15:30:00,85.04,85.06,85.02,85.04,62733.0,66.8515,66.8672,66.8357,66.8515,62733.0
2017-08-23 09:30:00,85.17,85.2,85.12,85.14,77160.0,66.9537,66.9773,66.9144,66.9301,77160.0
2017-08-23 10:00:00,85.14,85.18,85.13,85.17,10819.0,66.9301,66.9615,66.9222,66.9537,10819.0
2017-08-23 10:30:00,85.17,85.22,85.17,85.22,26510.0,66.9537,66.993,66.9537,66.993,26510.0
2017-08-23 11:00:00,85.22,85.23,85.19,85.19,22009.0,66.993,67.0008,66.9694,66.9694,22009.0
2017-08-23 11:30:00,85.2,85.21,85.16,85.2,27686.0,66.9773,66.9851,66.9458,66.9773,27686.0
2017-08-23 12:00:00,85.2,85.22,85.16,85.2,33217.0,66.9773,66.993,66.9458,66.9773,33217.0
2017-08-23 12:30:00,85.18,85.22,85.15,85.19,33376.0,66.9615,66.993,66.9379,66.9694,33376.0
2017-08-23 13:00:00,85.21,85.24,85.17,85.24,61740.0,66.9851,67.0087,66.9537,67.0087,61740.0
2017-08-23 13:30:00,85.24,85.24,85.18,85.18,31963.0,67.0087,67.0087,66.9615,66.9615,31963.0
2017-08-23 14:00:00,85.21,85.25,85.18,85.23,38938.0,66.9851,67.0166,66.9615,67.0008,38938.0
2017-08-23 14:30:00,85.23,85.27,85.21,85.24,27224.0,67.0008,67.0323,66.9851,67.0087,27224.0
2017-08-23 15:00:00,85.25,85.27,85.24,85.25,51265.0,67.0166,67.0323,67.0087,67.0166,51265.0
2017-08-23 15:30:00,85.26,85.28,85.24,85.25,73711.0,67.0244,67.0401,67.0087,67.0166,73711.0
2017-08-24 09:30:00,85.18,85.26,85.16,85.23,66795.0,66.9615,67.0244,66.9458,67.0008,66795.0
2017-08-24 10:00:00,85.24,85.25,85.2,85.21,13760.0,67.0087,67.0166,66.9773,66.9851,13760.0
2017-08-24 10:30:00,85.21,85.22,85.15,85.16,13427.0,66.9851,66.993,66.9379,66.9458,13427.0
2017-08-24 11:00:00,85.18,85.2,85.16,85.18,14111.0,66.9615,66.9773,66.9458,66.9615,14111.0
2017-08-24 11:30:00,85.2,85.24,85.18,85.24,23840.0,66.9773,67.0087,66.9615,67.0087,23840.0
2017-08-24 12:00:00,85.2,85.21,85.17,85.18,12146.0,66.9773,66.9851,66.9537,66.9615,12146.0
2017-08-24 12:30:00,85.18,85.19,85.17,85.18,8214.0,66.9615,66.9694,66.9537,66.9615,8214.0
2017-08-24 13:00:00,85.18,85.2,85.16,85.17,35700.0,66.9615,66.9773,66.9458,66.9537,35700.0
2017-08-24 13:30:00,85.2,85.21,85.16,85.18,28319.0,66.9773,66.9851,66.9458,66.9615,28319.0
2017-08-24 14:00:00,85.19,85.2,85.14,85.14,26369.0,66.9694,66.9773,66.9301,66.9301,26369.0
2017-08-24 14:30:00,85.17,85.17,85.12,85.16,44311.0,66.9537,66.9537,66.9144,66.9458,44311.0
2017-08-24 15:00:00,85.16,85.17,85.12,85.15,56105.0,66.9458,66.9537,66.9144,66.9379,56105.0
2017-08-24 15:30:00,85.16,85.18,85.1,85.16,118934.0,66.9458,66.9615,66.8986,66.9458,118934.0
2017-08-25 09:30:00,85.18,85.21,85.1,85.12,42902.0,66.9615,66.9851,66.8986,66.9144,42902.0
2017-08-25 10:00:00,85.18,85.28,85.16,85.27,22843.0,66.9615,67.0401,66.9458,67.0323,22843.0
2017-08-25 10:30:00,85.24,85.28,85.2,85.26,39143.0,67.0087,67.0401,66.9773,67.0244,39143.0
2017-08-25 11:00:00,85.26,85.31,85.25,85.28,17522.0,67.0244,67.0637,67.0166,67.0401,17522.0
2017-08-25 11:30:00,85.27,85.28,85.23,85.25,11044.0,67.0323,67.0401,67.0008,67.0166,11044.0
2017-08-25 12:00:00,85.26,85.28,85.25,85.27,19560.0,67.0244,67.0401,67.0166,67.0323,19560.0
2017-08-25 12:30:00,85.27,85.31,85.26,85.27,25395.0,67.0323,67.0637,67.0244,67.0323,25395.0
2017-08-25 13:00:00,85.27,85.33,85.25,85.28,65353.0,67.0323,67.0794,67.0166,67.0401,65353.0
2017-08-25 13:30:00,85.28,85.34,85.27,85.31,48836.0,67.0401,67.0873,67.0323,67.0637,48836.0
2017-08-25 14:00:00,85.29,85.3,85.26,85.29,9497.0,67.048,67.0559,67.0244,67.048,9497.0
2017-08-25 14:30:00,85.29,85.31,85.27,85.3,21413.0,67.048,67.0637,67.0323,67.0559,21413.0
2017-08-25 15:00:00,85.31,85.31,85.21,85.25,23673.0,67.0637,67.0637,66.9851,67.0166,23673.0
2017-08-25 15:30:00,85.24,85.29,85.23,85.27,30011.0,67.0087,67.048,67.0008,67.0323,30011.0
2017-08-28 09:30:00,85.28,85.34,85.26,85.33,53557.0,67.0401,67.0873,67.0244,67.0794,53557.0
2017-08-28 10:00:00,85.31,85.35,85.29,85.35,11061.0,67.0637,67.0952,67.048,67.0952,11061.0
2017-08-28 10:30:00,85.34,85.36,85.29,85.33,11725.0,67.0873,67.103,67.048,67.0794,11725.0
2017-08-28 11:00:00,85.33,85.36,85.3,85.33,14965.0,67.0794,67.103,67.0559,67.0794,14965.0
2017-08-28 11:30:00,85.34,85.34,85.32,85.32,8590.0,67.0873,67.0873,67.0716,67.0716,8590.0
2017-08-28 12:00:00,85.32,85.32,85.27,85.31,17365.0,67.0716,67.0716,67.0323,67.0637,17365.0
2017-08-28 12:30:00,85.31,85.32,85.26,85.29,10919.0,67.0637,67.0716,67.0244,67.048,10919.0
2017-08-28 13:00:00,85.29,85.39,85.28,85.33,26209.0,67.048,67.1266,67.0401,67.0794,26209.0
2017-08-28 13:30:00,85.35,85.38,85.33,85.38,25104.0,67.0952,67.1188,67.0794,67.1188,25104.0
2017-08-28 14:00:00,85.37,85.39,85.33,85.38,26920.0,67.1109,67.1266,67.0794,67.1188,26920.0
2017-08-28 14:30:00,85.38,85.41,85.36,85.38,39329.0,67.1188,67.1423,67.103,67.1188,39329.0
2017-08-28 15:00:00,85.38,85.4,85.34,85.36,19037.0,67.1188,67.1345,67.0873,67.103,19037.0
2017-08-28 15:30:00,85.35,85.39,85.34,85.39,21871.0,67.0952,67.1266,67.0873,67.1266,21871.0
2017-08-29 09:30:00,85.65,85.71,85.59,85.62,56551.0,67.331,67.3782,67.2838,67.3074,56551.0
2017-08-29 10:00:00,85.62,85.66,85.59,85.66,20145.0,67.3074,67.3389,67.2838,67.3389,20145.0
2017-08-29 10:30:00,85.62,85.65,85.58,85.59,24443.0,67.3074,67.331,67.276,67.2838,24443.0
2017-08-29 11:00:00,85.61,85.61,85.55,85.57,13321.0,67.2996,67.2996,67.2524,67.2681,13321.0
2017-08-29 11:30:00,85.56,85.57,85.5,85.5,47426.0,67.2603,67.2681,67.2131,67.2131,47426.0
2017-08-29 12:00:00,85.52,85.52,85.46,85.49,33091.0,67.2288,67.2288,67.1816,67.2052,33091.0
2017-08-29 12:30:00,85.49,85.52,85.48,85.52,12256.0,67.2052,67.2288,67.1974,67.2288,12256.0
2017-08-29 13:00:00,85.52,85.55,85.5,85.51,32114.0,67.2288,67.2524,67.2131,67.2209,32114.0
2017-08-29 13:30:00,85.51,85.53,85.49,85.51,41717.0,67.2209,67.2367,67.2052,67.2209,41717.0
2017-08-29 14:00:00,85.5,85.5,85.42,85.47,13748.0,67.2131,67.2131,67.1502,67.1895,13748.0
2017-08-29 14:30:00,85.47,85.49,85.42,85.46,31657.0,67.1895,67.2052,67.1502,67.1816,31657.0
2017-08-29 15:00:00,85.46,85.5,85.44,85.49,22380.0,67.1816,67.2131,67.1659,67.2052,22380.0
2017-08-29 15:30:00,85.48,85.53,85.46,85.5,33705.0,67.1974,67.2367,67.1816,67.2131,33705.0
2017-08-30 09:30:00,85.47,85.5,85.39,85.39,80566.0,67.1895,67.2131,67.1266,67.1266,80566.0
2017-08-30 10:00:00,85.4,85.44,85.39,85.41,15353.0,67.1345,67.1659,67.1266,67.1423,15353.0
2017-08-30 10:30:00,85.42,85.45,85.39,85.44,27206.0,67.1502,67.1738,67.1266,67.1659,27206.0
2017-08-30 11:00:00,85.44,85.47,85.42,85.46,89883.0,67.1659,67.1895,67.1502,67.1816,89883.0
2017-08-30 11:30:00,85.46,85.48,85.45,85.46,14821.0,67.1816,67.1974,67.1738,67.1816,14821.0
2017-08-30 12:00:00,85.46,85.47,85.45,85.47,18492.0,67.1816,67.1895,67.1738,67.1895,18492.0
2017-08-30 12:30:00,85.47,85.48,85.45,85.45,14770.0,67.1895,67.1974,67.1738,67.1738,14770.0
2017-08-30 13:00:00,85.45,85.46,85.4,85.42,50397.0,67.1738,67.1816,67.1345,67.1502,50397.0
2017-08-30 13:30:00,85.44,85.46,85.43,85.44,29019.0,67.1659,67.1816,67.1581,67.1659,29019.0
2017-08-30 14:00:00,85.45,85.45,85.42,85.44,56921.0,67.1738,67.1738,67.1502,67.1659,56921.0
2017-08-30 14:30:00,85.43,85.47,85.42,85.43,20362.0,67.1581,67.1895,67.1502,67.1581,20362.0
2017-08-30 15:00:00,85.44,85.45,85.41,85.42,26681.0,67.1659,67.1738,67.1423,67.1502,26681.0
2017-08-30 15:30:00,85.42,85.48,85.42,85.48,38423.0,67.1502,67.1974,67.1502,67.1974,38423.0
2017-08-31 09:30:00,85.54,85.56,85.49,85.54,66235.0,67.2445,67.2603,67.2052,67.2445,66235.0
2017-08-31 10:00:00,85.54,85.56,85.53,85.54,20059.0,67.2445,67.2603,67.2367,67.2445,20059.0
2017-08-31 10:30:00,85.55,85.58,85.53,85.54,19552.0,67.2524,67.276,67.2367,67.2445,19552.0
2017-08-31 11:00:00,85.54,85.55,85.49,85.55,490391.0,67.2445,67.2524,67.2052,67.2524,490391.0
2017-08-31 11:30:00,85.54,85.56,85.48,85.53,45414.0,67.2445,67.2603,67.1974,67.2367,45414.0
2017-08-31 12:00:00,85.5,85.55,85.48,85.5,21068.0,67.2131,67.2524,67.1974,67.2131,21068.0
2017-08-31 12:30:00,85.49,85.54,85.49,85.52,13634.0,67.2052,67.2445,67.2052,67.2288,13634.0
2017-08-31 13:00:00,85.52,85.54,85.5,85.53,21896.0,67.2288,67.2445,67.2131,67.2367,21896.0
2017-08-31 13:30:00,85.53,85.53,85.49,85.53,42436.0,67.2367,67.2367,67.2052,67.2367,42436.0
2017-08-31 14:00:00,85.5,85.54,85.5,85.53,23728.0,67.2131,67.2445,67.2131,67.2367,23728.0
2017-08-31 14:30:00,85.53,85.58,85.5,85.58,178625.0,67.2367,67.276,67.2131,67.276,178625.0
2017-08-31 15:00:00,85.57,85.6,85.56,85.59,26371.0,67.2681,67.2917,67.2603,67.2838,26371.0
2017-08-31 15:30:00,85.6,85.6,85.56,85.59,34869.0,67.2917,67.2917,67.2603,67.2838,34869.0
2017-09-01 09:30:00,85.32,85.35,85.25,85.26,44878.0,67.2178,67.2414,67.1626,67.1705,44878.0
2017-09-01 10:00:00,85.26,85.26,85.15,85.19,51219.0,67.1705,67.1705,67.0838,67.1154,51219.0
2017-09-01 10:30:00,85.16,85.21,85.16,85.2,14704.0,67.0917,67.1311,67.0917,67.1232,14704.0
2017-09-01 11:00:00,85.2,85.26,85.2,85.25,53755.0,67.1232,67.1705,67.1232,67.1626,53755.0
2017-09-01 11:30:00,85.25,85.32,85.25,85.28,34835.0,67.1626,67.2178,67.1626,67.1863,34835.0
2017-09-01 12:00:00,85.29,85.31,85.27,85.29,11142.0,67.1941,67.2099,67.1784,67.1941,11142.0
2017-09-01 12:30:00,85.28,85.31,85.23,85.23,22673.0,67.1863,67.2099,67.1469,67.1469,22673.0
2017-09-01 13:00:00,85.24,85.24,85.21,85.23,9864.0,67.1547,67.1547,67.1311,67.1469,9864.0
2017-09-01 13:30:00,85.23,85.26,85.2,85.22,21707.0,67.1469,67.1705,67.1232,67.139,21707.0
2017-09-01 14:00:00,85.22,85.25,85.18,85.23,52759.0,67.139,67.1626,67.1075,67.1469,52759.0
2017-09-01 14:30:00,85.23,85.23,85.19,85.23,90517.0,67.1469,67.1469,67.1154,67.1469,90517.0
2017-09-01 15:00:00,85.22,85.24,85.2,85.21,22405.0,67.139,67.1547,67.1232,67.1311,22405.0
2017-09-01 15:30:00,85.21,85.23,85.18,85.19,47331.0,67.1311,67.1469,67.1075,67.1154,47331.0
2017-09-05 09:30:00,85.41,85.47,85.4,85.44,82315.0,67.2887,67.3359,67.2808,67.3123,82315.0
2017-09-05 10:00:00,85.44,85.5,85.42,85.5,23333.0,67.3123,67.3596,67.2966,67.3596,23333.0
2017-09-05 10:30:00,85.48,85.57,85.48,85.54,12922.0,67.3438,67.4147,67.3438,67.3911,12922.0
2017-09-05 11:00:00,85.54,85.6,85.49,85.58,22304.0,67.3911,67.4384,67.3517,67.4226,22304.0
2017-09-05 11:30:00,85.57,85.6,85.52,85.53,15997.0,67.4147,67.4384,67.3753,67.3832,15997.0
2017-09-05 12:00:00,85.54,85.6,85.53,85.58,10805.0,67.3911,67.4384,67.3832,67.4226,10805.0
2017-09-05 12:30:00,85.59,85.64,85.58,85.61,8201.0,67.4305,67.4699,67.4226,67.4462,8201.0
2017-09-05 13:00:00,85.62,85.66,85.58,85.59,14372.0,67.4541,67.4856,67.4226,67.4305,14372.0
2017-09-05 13:30:00,85.6,85.62,85.53,85.56,37793.0,67.4384,67.4541,67.3832,67.4068,37793.0
2017-09-05 14:00:00,85.55,85.6,85.52,85.58,8698.0,67.399,67.4384,67.3753,67.4226,8698.0
2017-09-05 14:30:00,85.59,85.62,85.54,85.62,29831.0,67.4305,67.4541,67.3911,67.4541,29831.0
2017-09-05 15:00:00,85.62,85.66,85.59,85.59,35316.0,67.4541,67.4856,67.4305,67.4305,35316.0
2017-09-05 15:30:00,85.61,85.65,85.58,85.63,30403.0,67.4462,67.4778,67.4226,67.462,30403.0
2017-09-06 09:30:00,85.61,85.65,85.57,85.64,62914.0,67.4462,67.4778,67.4147,67.4699,62914.0
2017-09-06 10:00:00,85.61,85.64,85.56,85.63,21557.0,67.4462,67.4699,67.4068,67.462,21557.0
2017-09-06 10:30:00,85.59,85.65,85.57,85.6,28255.0,67.4305,67.4778,67.4147,67.4384,28255.0
2017-09-06 11:00:00,85.59,85.69,85.59,85.64,10890.0,67.4305,67.5093,67.4305,67.4699,10890.0
2017-09-06 11:30:00,85.67,85.68,85.64,85.66,18209.0,67.4935,67.5014,67.4699,67.4856,18209.0
2017-09-06 12:00:00,85.67,85.68,85.6,85.6,16218.0,67.4935,67.5014,67.4384,67.4384,16218.0
2017-09-06 12:30:00,85.63,85.63,85.52,85.53,28390.0,67.462,67.462,67.3753,67.3832,28390.0
2017-09-06 13:00:00,85.55,85.56,85.42,85.47,27786.0,67.399,67.4068,67.2966,67.3359,27786.0
2017-09-06 13:30:00,85.45,85.5,85.41,85.47,41749.0,67.3202,67.3596,67.2887,67.3359,41749.0
2017-09-06 14:00:00,85.46,85.49,85.38,85.42,22286.0,67.3281,67.3517,67.265,67.2966,22286.0
2017-09-06 14:30:00,85.39,85.46,85.38,85.45,24162.0,67.2729,67.3281,67.265,67.3202,24162.0
2017-09-06 15:00:00,85.42,85.48,85.42,85.45,32955.0,67.2966,67.3438,67.2966,67.3202,32955.0
2017-09-06 15:30:00,85.46,85.48,85.44,85.46,33924.0,67.3281,67.3438,67.3123,67.3281,33924.0
2017-09-07 09:30:00,85.64,85.7,85.59,85.7,102596.0,67.4699,67.5171,67.4305,67.5171,102596.0
2017-09-07 10:00:00,85.69,85.82,85.68,85.78,31119.0,67.5093,67.6117,67.5014,67.5802,31119.0
2017-09-07 10:30:00,85.81,85.84,85.77,85.83,17995.0,67.6038,67.6274,67.5723,67.6196,17995.0
2017-09-07 11:00:00,85.83,85.85,85.79,85.82,20425.0,67.6196,67.6353,67.5881,67.6117,20425.0
2017-09-07 11:30:00,85.82,85.84,85.76,85.81,8879.0,67.6117,67.6274,67.5644,67.6038,8879.0
2017-09-07 12:00:00,85.79,85.8,85.71,85.71,10272.0,67.5881,67.5959,67.525,67.525,10272.0
2017-09-07 12:30:00,85.73,85.77,85.68,85.69,20509.0,67.5408,67.5723,67.5014,67.5093,20509.0
2017-09-07 13:00:00,85.7,85.72,85.64,85.69,24001.0,67.5171,67.5329,67.4699,67.5093,24001.0
2017-09-07 13:30:00,85.69,85.77,85.68,85.73,45156.0,67.5093,67.5723,67.5014,67.5408,45156.0
2017-09-07 14:00:00,85.74,85.77,85.68,85.75,19181.0,67.5487,67.5723,67.5014,67.5565,19181.0
2017-09-07 14:30:00,85.75,85.76,85.67,85.73,44252.0,67.5565,67.5644,67.4935,67.5408,44252.0
2017-09-07 15:00:00,85.73,85.77,85.7,85.75,28920.0,67.5408,67.5723,67.5171,67.5565,28920.0
2017-09-07 15:30:00,85.75,85.77,85.73,85.74,40543.0,67.5565,67.5723,67.5408,67.5487,40543.0
2017-09-08 09:30:00,85.79,85.8,85.65,85.69,68824.0,67.5881,67.5959,67.4778,67.5093,68824.0
2017-09-08 10:00:00,85.65,85.72,85.64,85.66,22745.0,67.4778,67.5329,67.4699,67.4856,22745.0
2017-09-08 10:30:00,85.66,85.7,85.62,85.65,30727.0,67.4856,67.5171,67.4541,67.4778,30727.0
2017-09-08 11:00:00,85.66,85.68,85.63,85.67,12415.0,67.4856,67.5014,67.462,67.4935,12415.0
2017-09-08 11:30:00,85.64,85.67,85.62,85.67,21512.0,67.4699,67.4935,67.4541,67.4935,21512.0
2017-09-08 12:00:00,85.67,85.72,85.64,85.67,26551.0,67.4935,67.5329,67.4699,67.4935,26551.0
2017-09-08 12:30:00,85.67,85.69,85.64,85.67,29849.0,67.4935,67.5093,67.4699,67.4935,29849.0
2017-09-08 13:00:00,85.66,85.71,85.65,85.66,13545.0,67.4856,67.525,67.4778,67.4856,13545.0
2017-09-08 13:30:00,85.67,85.7,85.65,85.68,17298.0,67.4935,67.5171,67.4778,67.5014,17298.0
2017-09-08 14:00:00,85.67,85.7,85.65,85.66,71905.0,67.4935,67.5171,67.4778,67.4856,71905.0
2017-09-08 14:30:00,85.66,85.73,85.65,85.67,52449.0,67.4856,67.5408,67.4778,67.4935,52449.0
2017-09-08 15:00:00,85.66,85.74,85.66,85.72,23196.0,67.4856,67.5487,67.4856,67.5329,23196.0
2017-09-08 15:30:00,85.73,85.75,85.67,85.68,26886.0,67.5408,67.5565,67.4935,67.5014,26886.0
2017-09-11 09:30:00,85.53,85.53,85.42,85.46,73431.0,67.3832,67.3832,67.2966,67.3281,73431.0
2017-09-11 10:00:00,85.47,85.49,85.45,85.45,30709.0,67.3359,67.3517,67.3202,67.3202,30709.0
2017-09-11 10:30:00,85.46,85.46,85.41,85.42,55521.0,67.3281,67.3281,67.2887,67.2966,55521.0
2017-09-11 11:00:00,85.42,85.45,85.41,85.43,35996.0,67.2966,67.3202,67.2887,67.3044,35996.0
2017-09-11 11:30:00,85.43,85.45,85.38,85.39,15444.0,67.3044,67.3202,67.265,67.2729,15444.0
2017-09-11 12:00:00,85.41,85.41,85.37,85.4,19992.0,67.2887,67.2887,67.2572,67.2808,19992.0
2017-09-11 12:30:00,85.4,85.45,85.39,85.44,22871.0,67.2808,67.3202,67.2729,67.3123,22871.0
2017-09-11 13:00:00,85.42,85.44,85.38,85.38,21493.0,67.2966,67.3123,67.265,67.265,21493.0
2017-09-11 13:30:00,85.39,85.39,85.34,85.36,32224.0,67.2729,67.2729,67.2335,67.2493,32224.0
2017-09-11 14:00:00,85.35,85.39,85.33,85.37,41631.0,67.2414,67.2729,67.2256,67.2572,41631.0
2017-09-11 14:30:00,85.39,85.42,85.37,85.38,35888.0,67.2729,67.2966,67.2572,67.265,35888.0
2017-09-11 15:00:00,85.38,85.39,85.32,85.33,20755.0,67.265,67.2729,67.2178,67.2256,20755.0
2017-09-11 15:30:00,85.33,85.34,85.31,85.34,20741.0,67.2256,67.2335,67.2099,67.2335,20741.0
2017-09-12 09:30:00,85.29,85.3,85.21,85.21,64095.0,67.1941,67.202,67.1311,67.1311,64095.0
2017-09-12 10:00:00,85.22,85.25,85.2,85.22,16684.0,67.139,67.1626,67.1232,67.139,16684.0
2017-09-12 10:30:00,85.22,85.25,85.21,85.22,51499.0,67.139,67.1626,67.1311,67.139,51499.0
2017-09-12 11:00:00,85.22,85.23,85.21,85.22,21669.0,67.139,67.1469,67.1311,67.139,21669.0
2017-09-12 11:30:00,85.22,85.23,85.2,85.22,15994.0,67.139,67.1469,67.1232,67.139,15994.0
2017-09-12 12:00:00,85.21,85.22,85.16,85.18,26151.0,67.1311,67.139,67.0917,67.1075,26151.0
2017-09-12 12:30:00,85.18,85.22,85.17,85.2,15040.0,67.1075,67.139,67.0996,67.1232,15040.0
2017-09-12 13:00:00,85.2,85.22,85.15,85.19,43602.0,67.1232,67.139,67.0838,67.1154,43602.0
2017-09-12 13:30:00,85.18,85.22,85.17,85.21,14525.0,67.1075,67.139,67.0996,67.1311,14525.0
2017-09-12 14:00:00,85.19,85.25,85.19,85.21,23381.0,67.1154,67.1626,67.1154,67.1311,23381.0
2017-09-12 14:30:00,85.22,85.22,85.19,85.19,24639.0,67.139,67.139,67.1154,67.1154,24639.0
2017-09-12 15:00:00,85.2,85.25,85.2,85.23,32784.0,67.1232,67.1626,67.1232,67.1469,32784.0
2017-09-12 15:30:00,85.23,85.24,85.2,85.22,22540.0,67.1469,67.1547,67.1232,67.139,22540.0
2017-09-13 09:30:00,85.22,85.23,85.15,85.16,62750.0,67.139,67.1469,67.0838,67.0917,62750.0
2017-09-13 10:00:00,85.15,85.17,85.15,85.15,16260.0,67.0838,67.0996,67.0838,67.0838,16260.0
2017-09-13 10:30:00,85.16,85.16,85.15,85.16,12026.0,67.0917,67.0917,67.0838,67.0917,12026.0
2017-09-13 11:00:00,85.16,85.16,85.11,85.13,20545.0,67.0917,67.0917,67.0523,67.0681,20545.0
2017-09-13 11:30:00,85.13,85.18,85.12,85.16,22944.0,67.0681,67.1075,67.0602,67.0917,22944.0
2017-09-13 12:00:00,85.14,85.18,85.13,85.18,82683.0,67.076,67.1075,67.0681,67.1075,82683.0
2017-09-13 12:30:00,85.17,85.18,85.14,85.15,55783.0,67.0996,67.1075,67.076,67.0838,55783.0
2017-09-13 13:00:00,85.16,85.18,85.11,85.17,18765.0,67.0917,67.1075,67.0523,67.0996,18765.0
2017-09-13 13:30:00,85.17,85.19,85.13,85.15,59151.0,67.0996,67.1154,67.0681,67.0838,59151.0
2017-09-13 14:00:00,85.13,85.17,85.12,85.15,17938.0,67.0681,67.0996,67.0602,67.0838,17938.0
2017-09-13 14:30:00,85.13,85.16,85.1,85.1,52221.0,67.0681,67.0917,67.0444,67.0444,52221.0
2017-09-13 15:00:00,85.1,85.16,85.1,85.13,42426.0,67.0444,67.0917,67.0444,67.0681,42426.0
2017-09-13 15:30:00,85.13,85.14,85.09,85.09,52897.0,67.0681,67.076,67.0366,67.0366,52897.0
2017-09-14 09:30:00,85.03,85.11,85.01,85.04,50759.0,66.9893,67.0523,66.9735,66.9972,50759.0
2017-09-14 10:00:00,85.1,85.1,85.02,85.08,53246.0,67.0444,67.0444,66.9814,67.0287,53246.0
2017-09-14 10:30:00,85.08,85.11,85.05,85.07,35865.0,67.0287,67.0523,67.0051,67.0208,35865.0
2017-09-14 11:00:00,85.08,85.11,85.07,85.1,46652.0,67.0287,67.0523,67.0208,67.0444,46652.0
2017-09-14 11:30:00,85.07,85.11,85.07,85.1,24121.0,67.0208,67.0523,67.0208,67.0444,24121.0
2017-09-14 12:00:00,85.1,85.11,85.06,85.08,44338.0,67.0444,67.0523,67.0129,67.0287,44338.0
2017-09-14 12:30:00,85.08,85.09,85.03,85.05,20933.0,67.0287,67.0366,66.9893,67.0051,20933.0
2017-09-14 13:00:00,85.04,85.08,85.03,85.05,21186.0,66.9972,67.0287,66.9893,67.0051,21186.0
2017-09-14 13:30:00,85.04,85.1,85.03,85.1,41065.0,66.9972,67.0444,66.9893,67.0444,41065.0
2017-09-14 14:00:00,85.09,85.1,85.04,85.07,18414.0,67.0366,67.0444,66.9972,67.0208,18414.0
2017-09-14 14:30:00,85.06,85.1,85.05,85.07,27782.0,67.0129,67.0444,67.0051,67.0208,27782.0
2017-09-14 15:00:00,85.06,85.09,85.04,85.07,27409.0,67.0129,67.0366,66.9972,67.0208,27409.0
2017-09-14 15:30:00,85.07,85.13,85.06,85.09,45922.0,67.0208,67.0681,67.0129,67.0366,45922.0
2017-09-15 09:30:00,85.14,85.14,85.07,85.11,63193.0,67.076,67.076,67.0208,67.0523,63193.0
2017-09-15 10:00:00,85.08,85.11,85.02,85.02,19781.0,67.0287,67.0523,66.9814,66.9814,19781.0
2017-09-15 10:30:00,85.03,85.04,85.01,85.04,9789.0,66.9893,66.9972,66.9735,66.9972,9789.0
2017-09-15 11:00:00,85.03,85.06,85.02,85.02,15481.0,66.9893,67.0129,66.9814,66.9814,15481.0
2017-09-15 11:30:00,85.02,85.06,85.02,85.04,33738.0,66.9814,67.0129,66.9814,66.9972,33738.0
2017-09-15 12:00:00,85.06,85.08,85.04,85.08,22540.0,67.0129,67.0287,66.9972,67.0287,22540.0
2017-09-15 12:30:00,85.06,85.09,85.05,85.05,23298.0,67.0129,67.0366,67.0051,67.0051,23298.0
2017-09-15 13:00:00,85.06,85.08,85.04,85.04,16999.0,67.0129,67.0287,66.9972,66.9972,16999.0
2017-09-15 13:30:00,85.06,85.08,85.04,85.05,52022.0,67.0129,67.0287,66.9972,67.0051,52022.0
2017-09-15 14:00:00,85.06,85.06,85.02,85.04,36036.0,67.0129,67.0129,66.9814,66.9972,36036.0
2017-09-15 14:30:00,85.04,85.07,85.03,85.04,48687.0,66.9972,67.0208,66.9893,66.9972,48687.0
2017-09-15 15:00:00,85.04,85.07,85.03,85.04,31074.0,66.9972,67.0208,66.9893,66.9972,31074.0
2017-09-15 15:30:00,85.05,85.07,85.03,85.05,19672.0,67.0051,67.0208,66.9893,67.0051,19672.0
2017-09-18 09:30:00,84.98,85.02,84.94,84.98,43713.0,66.9499,66.9814,66.9184,66.9499,43713.0
2017-09-18 10:00:00,84.99,85.03,84.97,85.02,62802.0,66.9578,66.9893,66.942,66.9814,62802.0
2017-09-18 10:30:00,85.0,85.0,84.92,84.94,27931.0,66.9657,66.9657,66.9026,66.9184,27931.0
2017-09-18 11:00:00,84.95,84.98,84.93,84.95,32122.0,66.9263,66.9499,66.9105,66.9263,32122.0
2017-09-18 11:30:00,84.95,84.97,84.94,84.95,12732.0,66.9263,66.942,66.9184,66.9263,12732.0
2017-09-18 12:00:00,84.95,84.97,84.94,84.95,24983.0,66.9263,66.942,66.9184,66.9263,24983.0
2017-09-18 12:30:00,84.97,84.98,84.94,84.95,18657.0,66.942,66.9499,66.9184,66.9263,18657.0
2017-09-18 13:00:00,84.94,84.95,84.94,84.94,12362.0,66.9184,66.9263,66.9184,66.9184,12362.0
2017-09-18 13:30:00,84.95,84.95,84.92,84.92,36227.0,66.9263,66.9263,66.9026,66.9026,36227.0
2017-09-18 14:00:00,84.93,84.95,84.91,84.93,34872.0,66.9105,66.9263,66.8948,66.9105,34872.0
2017-09-18 14:30:00,84.95,85.0,84.92,84.97,22695.0,66.9263,66.9657,66.9026,66.942,22695.0
2017-09-18 15:00:00,84.95,84.98,84.93,84.95,21855.0,66.9263,66.9499,66.9105,66.9263,21855.0
2017-09-18 15:30:00,84.95,84.99,84.92,84.97,26032.0,66.9263,66.9578,66.9026,66.942,26032.0
2017-09-19 09:30:00,85.02,85.06,84.97,84.97,63922.0,66.9814,67.0129,66.942,66.942,63922.0
2017-09-19 10:00:00,85.0,85.01,84.97,84.99,32523.0,66.9657,66.9735,66.942,66.9578,32523.0
2017-09-19 10:30:00,84.97,84.99,84.94,84.95,23767.0,66.942,66.9578,66.9184,66.9263,23767.0
2017-09-19 11:00:00,84.95,84.96,84.93,84.93,11362.0,66.9263,66.9342,66.9105,66.9105,11362.0
2017-09-19 11:30:00,84.93,84.94,84.91,84.93,38961.0,66.9105,66.9184,66.8948,66.9105,38961.0
2017-09-19 12:00:00,84.94,84.97,84.93,84.96,8271.0,66.9184,66.942,66.9105,66.9342,8271.0
2017-09-19 12:30:00,84.95,84.95,84.92,84.94,16764.0,66.9263,66.9263,66.9026,66.9184,16764.0
2017-09-19 13:00:00,84.94,84.98,84.92,84.95,38619.0,66.9184,66.9499,66.9026,66.9263,38619.0
2017-09-19 13:30:00,84.96,84.96,84.93,84.94,7551.0,66.9342,66.9342,66.9105,66.9184,7551.0
2017-09-19 14:00:00,84.94,84.96,84.93,84.95,45196.0,66.9184,66.9342,66.9105,66.9263,45196.0
2017-09-19 14:30:00,84.95,84.96,84.93,84.94,33972.0,66.9263,66.9342,66.9105,66.9184,33972.0
2017-09-19 15:00:00,84.94,84.95,84.92,84.94,28401.0,66.9184,66.9263,66.9026,66.9184,28401.0
2017-09-19 15:30:00,84.94,84.95,84.9,84.91,34332.0,66.9184,66.9263,66.8869,66.8948,34332.0
2017-09-20 09:30:00,84.99,85.04,84.96,84.98,79890.0,66.9578,66.9972,66.9342,66.9499,79890.0
2017-09-20 10:00:00,84.96,85.04,84.96,85.02,28135.0,66.9342,66.9972,66.9342,66.9814,28135.0
2017-09-20 10:30:00,85.02,85.02,84.99,85.0,20119.0,66.9814,66.9814,66.9578,66.9657,20119.0
2017-09-20 11:00:00,85.01,85.01,84.95,84.96,31363.0,66.9735,66.9735,66.9263,66.9342,31363.0
2017-09-20 11:30:00,84.95,84.97,84.93,84.94,18042.0,66.9263,66.942,66.9105,66.9184,18042.0
2017-09-20 12:00:00,84.95,84.97,84.91,84.94,35010.0,66.9263,66.942,66.8948,66.9184,35010.0
2017-09-20 12:30:00,84.96,84.97,84.95,84.96,17606.0,66.9342,66.942,66.9263,66.9342,17606.0
2017-09-20 13:00:00,84.97,84.99,84.97,84.98,17494.0,66.942,66.9578,66.942,66.9499,17494.0
2017-09-20 13:30:00,84.98,85.01,84.94,84.95,29180.0,66.9499,66.9735,66.9184,66.9263,29180.0
2017-09-20 14:00:00,84.94,84.98,84.68,84.73,31546.0,66.9184,66.9499,66.7136,66.7529,31546.0
2017-09-20 14:30:00,84.73,84.73,84.66,84.71,68756.0,66.7529,66.7529,66.6978,66.7372,68756.0
2017-09-20 15:00:00,84.72,84.73,84.67,84.73,33076.0,66.7451,66.7529,66.7057,66.7529,33076.0
2017-09-20 15:30:00,84.71,84.8,84.69,84.77,43425.0,66.7372,66.8081,66.7214,66.7845,43425.0
2017-09-21 09:30:00,84.86,84.9,84.81,84.87,52626.0,66.8554,66.8869,66.816,66.8632,52626.0
2017-09-21 10:00:00,84.88,84.9,84.82,84.86,11879.0,66.8711,66.8869,66.8239,66.8554,11879.0
2017-09-21 10:30:00,84.85,84.86,84.8,84.8,5756.0,66.8475,66.8554,66.8081,66.8081,5756.0
2017-09-21 11:00:00,84.81,84.87,84.8,84.84,13796.0,66.816,66.8632,66.8081,66.8396,13796.0
2017-09-21 11:30:00,84.84,84.86,84.82,84.84,29037.0,66.8396,66.8554,66.8239,66.8396,29037.0
2017-09-21 12:00:00,84.83,84.86,84.81,84.81,16554.0,66.8317,66.8554,66.816,66.816,16554.0
2017-09-21 12:30:00,84.81,84.82,84.77,84.79,35595.0,66.816,66.8239,66.7845,66.8002,35595.0
2017-09-21 13:00:00,84.79,84.8,84.76,84.77,32120.0,66.8002,66.8081,66.7766,66.7845,32120.0
2017-09-21 13:30:00,84.77,84.79,84.74,84.75,46708.0,66.7845,66.8002,66.7608,66.7687,46708.0
2017-09-21 14:00:00,84.75,84.79,84.72,84.78,22577.0,66.7687,66.8002,66.7451,66.7923,22577.0
2017-09-21 14:30:00,84.79,84.8,84.75,84.76,29376.0,66.8002,66.8081,66.7687,66.7766,29376.0
2017-09-21 15:00:00,84.76,84.79,84.75,84.77,36615.0,66.7766,66.8002,66.7687,66.7845,36615.0
2017-09-21 15:30:00,84.78,84.79,84.68,84.69,28014.0,66.7923,66.8002,66.7136,66.7214,28014.0
2017-09-22 09:30:00,84.86,84.93,84.86,84.9,57214.0,66.8554,66.9105,66.8554,66.8869,57214.0
2017-09-22 10:00:00,84.9,84.91,84.86,84.87,12139.0,66.8869,66.8948,66.8554,66.8632,12139.0
2017-09-22 10:30:00,84.89,84.89,84.85,84.89,18802.0,66.879,66.879,66.8475,66.879,18802.0
2017-09-22 11:00:00,84.87,84.88,84.8,84.82,45620.0,66.8632,66.8711,66.8081,66.8239,45620.0
2017-09-22 11:30:00,84.81,84.86,84.81,84.84,29720.0,66.816,66.8554,66.816,66.8396,29720.0
2017-09-22 12:00:00,84.84,84.85,84.82,84.83,47047.0,66.8396,66.8475,66.8239,66.8317,47047.0
2017-09-22 12:30:00,84.84,84.85,84.81,84.83,15310.0,66.8396,66.8475,66.816,66.8317,15310.0
2017-09-22 13:00:00,84.82,84.83,84.8,84.83,4895.0,66.8239,66.8317,66.8081,66.8317,4895.0
2017-09-22 13:30:00,84.83,84.85,84.81,84.84,20677.0,66.8317,66.8475,66.816,66.8396,20677.0
2017-09-22 14:00:00,84.83,84.88,84.82,84.83,36314.0,66.8317,66.8711,66.8239,66.8317,36314.0
2017-09-22 14:30:00,84.83,84.85,84.81,84.81,59667.0,66.8317,66.8475,66.816,66.816,59667.0
2017-09-22 15:00:00,84.82,84.84,84.81,84.82,22918.0,66.8239,66.8396,66.816,66.8239,22918.0
2017-09-22 15:30:00,84.81,84.86,84.81,84.82,46981.0,66.816,66.8554,66.816,66.8239,46981.0
2017-09-25 09:30:00,84.89,84.94,84.83,84.9,84826.0,66.879,66.9184,66.8317,66.8869,84826.0
2017-09-25 10:00:00,84.9,84.92,84.86,84.91,44553.0,66.8869,66.9026,66.8554,66.8948,44553.0
2017-09-25 10:30:00,84.91,84.99,84.89,84.99,440669.0,66.8948,66.9578,66.879,66.9578,440669.0
2017-09-25 11:00:00,84.99,85.06,84.98,85.02,85766.0,66.9578,67.0129,66.9499,66.9814,85766.0
2017-09-25 11:30:00,85.01,85.04,84.99,85.03,6233.0,66.9735,66.9972,66.9578,66.9893,6233.0
2017-09-25 12:00:00,85.02,85.07,85.02,85.03,10701.0,66.9814,67.0208,66.9814,66.9893,10701.0
2017-09-25 12:30:00,85.03,85.06,85.02,85.05,20125.0,66.9893,67.0129,66.9814,67.0051,20125.0
2017-09-25 13:00:00,85.03,85.04,85.01,85.02,26429.0,66.9893,66.9972,66.9735,66.9814,26429.0
2017-09-25 13:30:00,85.02,85.06,85.02,85.03,25819.0,66.9814,67.0129,66.9814,66.9893,25819.0
2017-09-25 14:00:00,85.03,85.05,85.02,85.04,20959.0,66.9893,67.0051,66.9814,66.9972,20959.0
2017-09-25 14:30:00,85.03,85.05,85.0,85.03,41025.0,66.9893,67.0051,66.9657,66.9893,41025.0
2017-09-25 15:00:00,85.02,85.07,85.02,85.05,40868.0,66.9814,67.0208,66.9814,67.0051,40868.0
2017-09-25 15:30:00,85.04,85.06,85.04,85.04,21369.0,66.9972,67.0129,66.9972,66.9972,21369.0
2017-09-26 09:30:00,85.0,85.01,84.95,84.96,61131.0,66.9657,66.9735,66.9263,66.9342,61131.0
2017-09-26 10:00:00,84.96,84.99,84.96,84.98,11629.0,66.9342,66.9578,66.9342,66.9499,11629.0
2017-09-26 10:30:00,84.98,84.98,84.93,84.94,44023.0,66.9499,66.9499,66.9105,66.9184,44023.0
2017-09-26 11:00:00,84.94,84.98,84.94,84.96,26442.0,66.9184,66.9499,66.9184,66.9342,26442.0
2017-09-26 11:30:00,84.96,84.98,84.94,84.98,45008.0,66.9342,66.9499,66.9184,66.9499,45008.0
2017-09-26 12:00:00,84.97,85.01,84.96,85.01,12184.0,66.942,66.9735,66.9342,66.9735,12184.0
2017-09-26 12:30:00,84.99,85.0,84.91,84.94,33710.0,66.9578,66.9657,66.8948,66.9184,33710.0
2017-09-26 13:00:00,84.92,84.97,84.91,84.97,12483.0,66.9026,66.942,66.8948,66.942,12483.0
2017-09-26 13:30:00,84.97,85.04,84.96,85.02,62034.0,66.942,66.9972,66.9342,66.9814,62034.0
2017-09-26 14:00:00,85.0,85.03,84.99,85.03,15314.0,66.9657,66.9893,66.9578,66.9893,15314.0
2017-09-26 14:30:00,85.02,85.03,84.97,85.01,37304.0,66.9814,66.9893,66.942,66.9735,37304.0
2017-09-26 15:00:00,85.01,85.01,84.97,84.98,10506.0,66.9735,66.9735,66.942,66.9499,10506.0
2017-09-26 15:30:00,84.97,85.01,84.96,85.01,27076.0,66.942,66.9735,66.9342,66.9735,27076.0
2017-09-27 09:30:00,84.68,84.71,84.65,84.7,28977.0,66.7136,66.7372,66.6899,66.7293,28977.0
2017-09-27 10:00:00,84.7,84.71,84.67,84.7,31856.0,66.7293,66.7372,66.7057,66.7293,31856.0
2017-09-27 10:30:00,84.7,84.78,84.7,84.76,16175.0,66.7293,66.7923,66.7293,66.7766,16175.0
2017-09-27 11:00:00,84.77,84.78,84.72,84.75,31444.0,66.7845,66.7923,66.7451,66.7687,31444.0
2017-09-27 11:30:00,84.75,84.76,84.71,84.73,16490.0,66.7687,66.7766,66.7372,66.7529,16490.0
2017-09-27 12:00:00,84.73,84.79,84.72,84.77,16116.0,66.7529,66.8002,66.7451,66.7845,16116.0
2017-09-27 12:30:00,84.78,84.78,84.71,84.73,38769.0,66.7923,66.7923,66.7372,66.7529,38769.0
2017-09-27 13:00:00,84.73,84.77,84.71,84.72,110109.0,66.7529,66.7845,66.7372,66.7451,110109.0
2017-09-27 13:30:00,84.72,84.73,84.68,84.7,31077.0,66.7451,66.7529,66.7136,66.7293,31077.0
2017-09-27 14:00:00,84.7,84.71,84.66,84.7,22038.0,66.7293,66.7372,66.6978,66.7293,22038.0
2017-09-27 14:30:00,84.7,84.72,84.67,84.7,27315.0,66.7293,66.7451,66.7057,66.7293,27315.0
2017-09-27 15:00:00,84.69,84.77,84.68,84.73,49800.0,66.7214,66.7845,66.7136,66.7529,49800.0
2017-09-27 15:30:00,84.73,84.75,84.69,84.74,36582.0,66.7529,66.7687,66.7214,66.7608,36582.0
2017-09-28 09:30:00,84.65,84.71,84.61,84.68,63111.0,66.6899,66.7372,66.6584,66.7136,63111.0
2017-09-28 10:00:00,84.67,84.69,84.65,84.65,24971.0,66.7057,66.7214,66.6899,66.6899,24971.0
2017-09-28 10:30:00,84.66,84.67,84.61,84.63,22988.0,66.6978,66.7057,66.6584,66.6742,22988.0
2017-09-28 11:00:00,84.63,84.67,84.62,84.66,11283.0,66.6742,66.7057,66.6663,66.6978,11283.0
2017-09-28 11:30:00,84.66,84.66,84.63,84.64,10791.0,66.6978,66.6978,66.6742,66.682,10791.0
2017-09-28 12:00:00,84.64,84.72,84.63,84.72,34446.0,66.682,66.7451,66.6742,66.7451,34446.0
2017-09-28 12:30:00,84.73,84.74,84.72,84.73,25132.0,66.7529,66.7608,66.7451,66.7529,25132.0
2017-09-28 13:00:00,84.71,84.77,84.71,84.76,20675.0,66.7372,66.7845,66.7372,66.7766,20675.0
2017-09-28 13:30:00,84.75,84.79,84.73,84.77,58949.0,66.7687,66.8002,66.7529,66.7845,58949.0
2017-09-28 14:00:00,84.75,84.79,84.75,84.79,16952.0,66.7687,66.8002,66.7687,66.8002,16952.0
2017-09-28 14:30:00,84.78,84.81,84.77,84.77,37197.0,66.7923,66.816,66.7845,66.7845,37197.0
2017-09-28 15:00:00,84.78,84.78,84.74,84.77,25983.0,66.7923,66.7923,66.7608,66.7845,25983.0
2017-09-28 15:30:00,84.77,84.82,84.75,84.75,42623.0,66.7845,66.8239,66.7687,66.7687,42623.0
2017-09-29 09:30:00,84.86,84.92,84.63,84.66,40068.0,66.8554,66.9026,66.6742,66.6978,40068.0
2017-09-29 10:00:00,84.67,84.71,84.66,84.67,45417.0,66.7057,66.7372,66.6978,66.7057,45417.0
2017-09-29 10:30:00,84.67,84.77,84.67,84.77,63783.0,66.7057,66.7845,66.7057,66.7845,63783.0
2017-09-29 11:00:00,84.77,84.79,84.72,84.76,44003.0,66.7845,66.8002,66.7451,66.7766,44003.0
2017-09-29 11:30:00,84.77,84.8,84.75,84.77,91132.0,66.7845,66.8081,66.7687,66.7845,91132.0
2017-09-29 12:00:00,84.78,84.78,84.76,84.78,14337.0,66.7923,66.7923,66.7766,66.7923,14337.0
2017-09-29 12:30:00,84.78,84.78,84.77,84.77,19421.0,66.7923,66.7923,66.7845,66.7845,19421.0
2017-09-29 13:00:00,84.77,84.78,84.75,84.75,47352.0,66.7845,66.7923,66.7687,66.7687,47352.0
2017-09-29 13:30:00,84.77,84.8,84.75,84.76,59148.0,66.7845,66.8081,66.7687,66.7766,59148.0
2017-09-29 14:00:00,84.78,84.78,84.74,84.76,36660.0,66.7923,66.7923,66.7608,66.7766,36660.0
2017-09-29 14:30:00,84.75,84.77,84.73,84.73,78432.0,66.7687,66.7845,66.7529,66.7529,78432.0
2017-09-29 15:00:00,84.73,84.77,84.71,84.72,67491.0,66.7529,66.7845,66.7372,66.7451,67491.0
2017-09-29 15:30:00,84.73,84.74,84.66,84.67,74670.0,66.7529,66.7608,66.6978,66.7057,74670.0
2017-10-02 09:30:00,84.63,84.63,84.55,84.56,74173.0,66.8167,66.8167,66.7535,66.7614,74173.0
2017-10-02 10:00:00,84.52,84.54,84.46,84.53,45805.0,66.7298,66.7456,66.6825,66.7377,45805.0
2017-10-02 10:30:00,84.53,84.55,84.52,84.53,12255.0,66.7377,66.7535,66.7298,66.7377,12255.0
2017-10-02 11:00:00,84.52,84.53,84.49,84.52,45093.0,66.7298,66.7377,66.7062,66.7298,45093.0
2017-10-02 11:30:00,84.52,84.56,84.51,84.54,47954.0,66.7298,66.7614,66.7219,66.7456,47954.0
2017-10-02 12:00:00,84.58,84.59,84.54,84.56,72645.0,66.7772,66.7851,66.7456,66.7614,72645.0
2017-10-02 12:30:00,84.58,84.58,84.53,84.53,54937.0,66.7772,66.7772,66.7377,66.7377,54937.0
2017-10-02 13:00:00,84.53,84.54,84.48,84.52,27664.0,66.7377,66.7456,66.6983,66.7298,27664.0
2017-10-02 13:30:00,84.52,84.55,84.51,84.53,75938.0,66.7298,66.7535,66.7219,66.7377,75938.0
2017-10-02 14:00:00,84.54,84.58,84.52,84.56,54998.0,66.7456,66.7772,66.7298,66.7614,54998.0
2017-10-02 14:30:00,84.57,84.58,84.53,84.54,45592.0,66.7693,66.7772,66.7377,66.7456,45592.0
2017-10-02 15:00:00,84.54,84.55,84.51,84.51,62774.0,66.7456,66.7535,66.7219,66.7219,62774.0
2017-10-02 15:30:00,84.51,84.53,84.5,84.5,76179.0,66.7219,66.7377,66.7141,66.7141,76179.0
2017-10-03 09:30:00,84.5,84.59,84.47,84.56,113389.0,66.7141,66.7851,66.6904,66.7614,113389.0
2017-10-03 10:00:00,84.58,84.6,84.57,84.57,36840.0,66.7772,66.793,66.7693,66.7693,36840.0
2017-10-03 10:30:00,84.59,84.62,84.55,84.56,48163.0,66.7851,66.8088,66.7535,66.7614,48163.0
2017-10-03 11:00:00,84.56,84.61,84.56,84.57,39031.0,66.7614,66.8009,66.7614,66.7693,39031.0
2017-10-03 11:30:00,84.58,84.6,84.55,84.59,41803.0,66.7772,66.793,66.7535,66.7851,41803.0
2017-10-03 12:00:00,84.58,84.61,84.57,84.58,20832.0,66.7772,66.8009,66.7693,66.7772,20832.0
2017-10-03 12:30:00,84.58,84.6,84.56,84.57,34998.0,66.7772,66.793,66.7614,66.7693,34998.0
2017-10-03 13:00:00,84.57,84.58,84.53,84.53,53149.0,66.7693,66.7772,66.7377,66.7377,53149.0
2017-10-03 13:30:00,84.53,84.56,84.52,84.54,32951.0,66.7377,66.7614,66.7298,66.7456,32951.0
2017-10-03 14:00:00,84.54,84.57,84.53,84.54,111949.0,66.7456,66.7693,66.7377,66.7456,111949.0
2017-10-03 14:30:00,84.55,84.56,84.52,84.55,49967.0,66.7535,66.7614,66.7298,66.7535,49967.0
2017-10-03 15:00:00,84.55,84.58,84.55,84.57,43087.0,66.7535,66.7772,66.7535,66.7693,43087.0
2017-10-03 15:30:00,84.58,84.6,84.56,84.59,45500.0,66.7772,66.793,66.7614,66.7851,45500.0
2017-10-04 09:30:00,84.69,84.69,84.61,84.65,234855.0,66.8641,66.8641,66.8009,66.8325,234855.0
2017-10-04 10:00:00,84.64,84.64,84.54,84.58,44447.0,66.8246,66.8246,66.7456,66.7772,44447.0
2017-10-04 10:30:00,84.59,84.62,84.55,84.57,27749.0,66.7851,66.8088,66.7535,66.7693,27749.0
2017-10-04 11:00:00,84.57,84.59,84.55,84.56,32258.0,66.7693,66.7851,66.7535,66.7614,32258.0
2017-10-04 11:30:00,84.56,84.58,84.54,84.56,13590.0,66.7614,66.7772,66.7456,66.7614,13590.0
2017-10-04 12:00:00,84.55,84.57,84.52,84.55,16370.0,66.7535,66.7693,66.7298,66.7535,16370.0
2017-10-04 12:30:00,84.55,84.6,84.55,84.57,16094.0,66.7535,66.793,66.7535,66.7693,16094.0
2017-10-04 13:00:00,84.58,84.59,84.56,84.58,28286.0,66.7772,66.7851,66.7614,66.7772,28286.0
2017-10-04 13:30:00,84.58,84.65,84.57,84.62,67232.0,66.7772,66.8325,66.7693,66.8088,67232.0
2017-10-04 14:00:00,84.63,84.64,84.6,84.62,21092.0,66.8167,66.8246,66.793,66.8088,21092.0
2017-10-04 14:30:00,84.62,84.64,84.6,84.63,44468.0,66.8088,66.8246,66.793,66.8167,44468.0
2017-10-04 15:00:00,84.62,84.65,84.62,84.63,41936.0,66.8088,66.8325,66.8088,66.8167,41936.0
2017-10-04 15:30:00,84.64,84.67,84.62,84.63,44216.0,66.8246,66.8483,66.8088,66.8167,44216.0
2017-10-05 09:30:00,84.61,84.63,84.51,84.53,88826.0,66.8009,66.8167,66.7219,66.7377,88826.0
2017-10-05 10:00:00,84.53,84.57,84.52,84.54,8328.0,66.7377,66.7693,66.7298,66.7456,8328.0
2017-10-05 10:30:00,84.54,84.55,84.5,84.54,49379.0,66.7456,66.7535,66.7141,66.7456,49379.0
2017-10-05 11:00:00,84.54,84.55,84.5,84.51,24386.0,66.7456,66.7535,66.7141,66.7219,24386.0
2017-10-05 11:30:00,84.51,84.55,84.48,84.49,26542.0,66.7219,66.7535,66.6983,66.7062,26542.0
2017-10-05 12:00:00,84.51,84.52,84.47,84.5,33747.0,66.7219,66.7298,66.6904,66.7141,33747.0
2017-10-05 12:30:00,84.49,84.53,84.49,84.51,33216.0,66.7062,66.7377,66.7062,66.7219,33216.0
2017-10-05 13:00:00,84.51,84.52,84.49,84.51,27092.0,66.7219,66.7298,66.7062,66.7219,27092.0
2017-10-05 13:30:00,84.5,84.53,84.49,84.51,62225.0,66.7141,66.7377,66.7062,66.7219,62225.0
2017-10-05 14:00:00,84.52,84.53,84.47,84.49,28249.0,66.7298,66.7377,66.6904,66.7062,28249.0
2017-10-05 14:30:00,84.5,84.52,84.48,84.52,58483.0,66.7141,66.7298,66.6983,66.7298,58483.0
2017-10-05 15:00:00,84.52,84.56,84.5,84.56,52503.0,66.7298,66.7614,66.7141,66.7614,52503.0
2017-10-05 15:30:00,84.56,84.57,84.52,84.53,41968.0,66.7614,66.7693,66.7298,66.7377,41968.0
2017-10-06 09:30:00,84.34,84.34,84.27,84.29,158613.0,66.5877,66.5877,66.5325,66.5483,158613.0
2017-10-06 10:00:00,84.28,84.34,84.27,84.33,29142.0,66.5404,66.5877,66.5325,66.5798,29142.0
2017-10-06 10:30:00,84.33,84.44,84.33,84.44,35169.0,66.5798,66.6667,66.5798,66.6667,35169.0
2017-10-06 11:00:00,84.42,84.48,84.41,84.47,23175.0,66.6509,66.6983,66.643,66.6904,23175.0
2017-10-06 11:30:00,84.47,84.51,84.45,84.48,40414.0,66.6904,66.7219,66.6746,66.6983,40414.0
2017-10-06 12:00:00,84.48,84.5,84.42,84.43,26772.0,66.6983,66.7141,66.6509,66.6588,26772.0
2017-10-06 12:30:00,84.45,84.48,84.41,84.47,12912.0,66.6746,66.6983,66.643,66.6904,12912.0
2017-10-06 13:00:00,84.48,84.5,84.44,84.45,41349.0,66.6983,66.7141,66.6667,66.6746,41349.0
2017-10-06 13:30:00,84.45,84.46,84.41,84.44,8852.0,66.6746,66.6825,66.643,66.6667,8852.0
2017-10-06 14:00:00,84.45,84.49,84.41,84.43,49051.0,66.6746,66.7062,66.643,66.6588,49051.0
2017-10-06 14:30:00,84.43,84.45,84.4,84.42,70560.0,66.6588,66.6746,66.6351,66.6509,70560.0
2017-10-06 15:00:00,84.43,84.43,84.4,84.42,17726.0,66.6588,66.6588,66.6351,66.6509,17726.0
2017-10-06 15:30:00,84.42,84.45,84.41,84.45,40702.0,66.6509,66.6746,66.643,66.6746,40702.0
2017-10-09 09:30:00,84.51,84.51,84.45,84.46,86433.0,66.7219,66.7219,66.6746,66.6825,86433.0
2017-10-09 10:00:00,84.47,84.48,84.46,84.46,23108.0,66.6904,66.6983,66.6825,66.6825,23108.0
2017-10-09 10:30:00,84.46,84.49,84.45,84.48,40962.0,66.6825,66.7062,66.6746,66.6983,40962.0
2017-10-09 11:00:00,84.47,84.48,84.45,84.45,22774.0,66.6904,66.6983,66.6746,66.6746,22774.0
2017-10-09 11:30:00,84.45,84.47,84.45,84.46,17671.0,66.6746,66.6904,66.6746,66.6825,17671.0
2017-10-09 12:00:00,84.46,84.49,84.45,84.47,24408.0,66.6825,66.7062,66.6746,66.6904,24408.0
2017-10-09 12:30:00,84.48,84.49,84.46,84.47,36801.0,66.6983,66.7062,66.6825,66.6904,36801.0
2017-10-09 13:00:00,84.47,84.48,84.46,84.48,8553.0,66.6904,66.6983,66.6825,66.6983,8553.0
2017-10-09 13:30:00,84.48,84.49,84.46,84.46,34258.0,66.6983,66.7062,66.6825,66.6825,34258.0
2017-10-09 14:00:00,84.47,84.49,84.47,84.48,13156.0,66.6904,66.7062,66.6904,66.6983,13156.0
2017-10-09 14:30:00,84.48,84.49,84.46,84.47,35328.0,66.6983,66.7062,66.6825,66.6904,35328.0
2017-10-09 15:00:00,84.46,84.5,84.46,84.49,26025.0,66.6825,66.7141,66.6825,66.7062,26025.0
2017-10-09 15:30:00,84.5,84.51,84.47,84.48,38183.0,66.7141,66.7219,66.6904,66.6983,38183.0
2017-10-10 09:30:00,84.5,84.59,84.46,84.58,103278.0,66.7141,66.7851,66.6825,66.7772,103278.0
2017-10-10 10:00:00,84.58,84.64,84.58,84.63,30918.0,66.7772,66.8246,66.7772,66.8167,30918.0
2017-10-10 10:30:00,84.64,84.67,84.62,84.66,11467.0,66.8246,66.8483,66.8088,66.8404,11467.0
2017-10-10 11:00:00,84.67,84.68,84.61,84.61,11128.0,66.8483,66.8562,66.8009,66.8009,11128.0
2017-10-10 11:30:00,84.62,84.64,84.55,84.6,25021.0,66.8088,66.8246,66.7535,66.793,25021.0
2017-10-10 12:00:00,84.61,84.65,84.57,84.61,26590.0,66.8009,66.8325,66.7693,66.8009,26590.0
2017-10-10 12:30:00,84.64,84.64,84.56,84.59,13155.0,66.8246,66.8246,66.7614,66.7851,13155.0
2017-10-10 13:00:00,84.59,84.62,84.57,84.61,78833.0,66.7851,66.8088,66.7693,66.8009,78833.0
2017-10-10 13:30:00,84.61,84.63,84.57,84.58,40996.0,66.8009,66.8167,66.7693,66.7772,40996.0
2017-10-10 14:00:00,84.57,84.6,84.57,84.58,13067.0,66.7693,66.793,66.7693,66.7772,13067.0
2017-10-10 14:30:00,84.59,84.6,84.57,84.57,27235.0,66.7851,66.793,66.7693,66.7693,27235.0
2017-10-10 15:00:00,84.58,84.58,84.56,84.57,43266.0,66.7772,66.7772,66.7614,66.7693,43266.0
2017-10-10 15:30:00,84.57,84.58,84.54,84.54,23220.0,66.7693,66.7772,66.7456,66.7456,23220.0
2017-10-11 09:30:00,84.61,84.67,84.61,84.63,101473.0,66.8009,66.8483,66.8009,66.8167,101473.0
2017-10-11 10:00:00,84.64,84.64,84.58,84.6,18377.0,66.8246,66.8246,66.7772,66.793,18377.0
2017-10-11 10:30:00,84.59,84.61,84.58,84.59,32590.0,66.7851,66.8009,66.7772,66.7851,32590.0
2017-10-11 11:00:00,84.6,84.64,84.58,84.62,20603.0,66.793,66.8246,66.7772,66.8088,20603.0
2017-10-11 11:30:00,84.62,84.62,84.57,84.6,20981.0,66.8088,66.8088,66.7693,66.793,20981.0
2017-10-11 12:00:00,84.6,84.61,84.56,84.56,10122.0,66.793,66.8009,66.7614,66.7614,10122.0
2017-10-11 12:30:00,84.56,84.58,84.55,84.56,19424.0,66.7614,66.7772,66.7535,66.7614,19424.0
2017-10-11 13:00:00,84.57,84.6,84.56,84.58,12880.0,66.7693,66.793,66.7614,66.7772,12880.0
2017-10-11 13:30:00,84.57,84.58,84.54,84.54,49348.0,66.7693,66.7772,66.7456,66.7456,49348.0
2017-10-11 14:00:00,84.54,84.61,84.54,84.59,26570.0,66.7456,66.8009,66.7456,66.7851,26570.0
2017-10-11 14:30:00,84.58,84.62,84.57,84.58,23843.0,66.7772,66.8088,66.7693,66.7772,23843.0
2017-10-11 15:00:00,84.58,84.62,84.56,84.61,37487.0,66.7772,66.8088,66.7614,66.8009,37487.0
2017-10-11 15:30:00,84.61,84.62,84.58,84.61,34145.0,66.8009,66.8088,66.7772,66.8009,34145.0
2017-10-12 09:30:00,84.66,84.66,84.62,84.62,40685.0,66.8404,66.8404,66.8088,66.8088,40685.0
2017-10-12 10:00:00,84.61,84.61,84.56,84.58,78499.0,66.8009,66.8009,66.7614,66.7772,78499.0
2017-10-12 10:30:00,84.59,84.63,84.57,84.62,15631.0,66.7851,66.8167,66.7693,66.8088,15631.0
2017-10-12 11:00:00,84.61,84.64,84.6,84.6,24483.0,66.8009,66.8246,66.793,66.793,24483.0
2017-10-12 11:30:00,84.61,84.62,84.58,84.59,15014.0,66.8009,66.8088,66.7772,66.7851,15014.0
2017-10-12 12:00:00,84.59,84.6,84.57,84.58,22649.0,66.7851,66.793,66.7693,66.7772,22649.0
2017-10-12 12:30:00,84.59,84.61,84.58,84.6,26576.0,66.7851,66.8009,66.7772,66.793,26576.0
2017-10-12 13:00:00,84.6,84.66,84.6,84.65,57604.0,66.793,66.8404,66.793,66.8325,57604.0
2017-10-12 13:30:00,84.66,84.66,84.63,84.65,36893.0,66.8404,66.8404,66.8167,66.8325,36893.0
2017-10-12 14:00:00,84.66,84.66,84.63,84.63,36209.0,66.8404,66.8404,66.8167,66.8167,36209.0
2017-10-12 14:30:00,84.64,84.67,84.62,84.65,58199.0,66.8246,66.8483,66.8088,66.8325,58199.0
2017-10-12 15:00:00,84.65,84.67,84.64,84.66,20191.0,66.8325,66.8483,66.8246,66.8404,20191.0
2017-10-12 15:30:00,84.66,84.67,84.62,84.62,50833.0,66.8404,66.8483,66.8088,66.8088,50833.0
2017-10-13 09:30:00,84.84,84.88,84.78,84.8,59174.0,66.9825,67.0141,66.9351,66.9509,59174.0
2017-10-13 10:00:00,84.82,84.83,84.76,84.78,24378.0,66.9667,66.9746,66.9193,66.9351,24378.0
2017-10-13 10:30:00,84.79,84.82,84.76,84.8,22846.0,66.943,66.9667,66.9193,66.9509,22846.0
2017-10-13 11:00:00,84.79,84.84,84.75,84.84,58315.0,66.943,66.9825,66.9114,66.9825,58315.0
2017-10-13 11:30:00,84.83,84.84,84.81,84.83,14229.0,66.9746,66.9825,66.9588,66.9746,14229.0
2017-10-13 12:00:00,84.82,84.86,84.81,84.85,22482.0,66.9667,66.9983,66.9588,66.9904,22482.0
2017-10-13 12:30:00,84.86,84.87,84.82,84.86,19083.0,66.9983,67.0062,66.9667,66.9983,19083.0
2017-10-13 13:00:00,84.87,84.88,84.84,84.87,25719.0,67.0062,67.0141,66.9825,67.0062,25719.0
2017-10-13 13:30:00,84.87,84.92,84.86,84.92,38132.0,67.0062,67.0456,66.9983,67.0456,38132.0
2017-10-13 14:00:00,84.92,84.93,84.84,84.88,40499.0,67.0456,67.0535,66.9825,67.0141,40499.0
2017-10-13 14:30:00,84.88,84.89,84.85,84.88,19450.0,67.0141,67.022,66.9904,67.0141,19450.0
2017-10-13 15:00:00,84.88,84.88,84.85,84.88,49720.0,67.0141,67.0141,66.9904,67.0141,49720.0
2017-10-13 15:30:00,84.88,84.91,84.85,84.85,51019.0,67.0141,67.0378,66.9904,66.9904,51019.0
2017-10-16 09:30:00,84.8,84.82,84.74,84.78,72520.0,66.9509,66.9667,66.9035,66.9351,72520.0
2017-10-16 10:00:00,84.77,84.82,84.76,84.81,44487.0,66.9272,66.9667,66.9193,66.9588,44487.0
2017-10-16 10:30:00,84.81,84.83,84.79,84.8,45835.0,66.9588,66.9746,66.943,66.9509,45835.0
2017-10-16 11:00:00,84.8,84.8,84.76,84.79,32391.0,66.9509,66.9509,66.9193,66.943,32391.0
2017-10-16 11:30:00,84.79,84.82,84.78,84.81,9159.0,66.943,66.9667,66.9351,66.9588,9159.0
2017-10-16 12:00:00,84.81,84.82,84.78,84.81,44002.0,66.9588,66.9667,66.9351,66.9588,44002.0
2017-10-16 12:30:00,84.8,84.83,84.79,84.81,18764.0,66.9509,66.9746,66.943,66.9588,18764.0
2017-10-16 13:00:00,84.82,84.83,84.77,84.79,23678.0,66.9667,66.9746,66.9272,66.943,23678.0
2017-10-16 13:30:00,84.79,84.8,84.77,84.8,25677.0,66.943,66.9509,66.9272,66.9509,25677.0
2017-10-16 14:00:00,84.79,84.81,84.7,84.73,39020.0,66.943,66.9588,66.872,66.8956,39020.0
2017-10-16 14:30:00,84.74,84.75,84.7,84.71,37959.0,66.9035,66.9114,66.872,66.8799,37959.0
2017-10-16 15:00:00,84.7,84.75,84.67,84.75,22600.0,66.872,66.9114,66.8483,66.9114,22600.0
2017-10-16 15:30:00,84.74,84.76,84.72,84.73,44527.0,66.9035,66.9193,66.8877,66.8956,44527.0
2017-10-17 09:30:00,84.63,84.7,84.6,84.68,88319.0,66.8167,66.872,66.793,66.8562,88319.0
2017-10-17 10:00:00,84.67,84.69,84.65,84.67,35755.0,66.8483,66.8641,66.8325,66.8483,35755.0
2017-10-17 10:30:00,84.68,84.74,84.66,84.7,12290.0,66.8562,66.9035,66.8404,66.872,12290.0
2017-10-17 11:00:00,84.69,84.72,84.68,84.71,29277.0,66.8641,66.8877,66.8562,66.8799,29277.0
2017-10-17 11:30:00,84.71,84.74,84.7,84.72,16198.0,66.8799,66.9035,66.872,66.8877,16198.0
2017-10-17 12:00:00,84.72,84.74,84.7,84.73,34774.0,66.8877,66.9035,66.872,66.8956,34774.0
2017-10-17 12:30:00,84.73,84.74,84.71,84.73,54090.0,66.8956,66.9035,66.8799,66.8956,54090.0
2017-10-17 13:00:00,84.73,84.74,84.69,84.71,15057.0,66.8956,66.9035,66.8641,66.8799,15057.0
2017-10-17 13:30:00,84.72,84.76,84.71,84.74,48141.0,66.8877,66.9193,66.8799,66.9035,48141.0
2017-10-17 14:00:00,84.72,84.77,84.71,84.77,49317.0,66.8877,66.9272,66.8799,66.9272,49317.0
2017-10-17 14:30:00,84.77,84.77,84.75,84.76,30006.0,66.9272,66.9272,66.9114,66.9193,30006.0
2017-10-17 15:00:00,84.76,84.76,84.72,84.75,38649.0,66.9193,66.9193,66.8877,66.9114,38649.0
2017-10-17 15:30:00,84.75,84.76,84.73,84.73,51091.0,66.9114,66.9193,66.8956,66.8956,51091.0
2017-10-18 09:30:00,84.54,84.61,84.51,84.51,117961.0,66.7456,66.8009,66.7219,66.7219,117961.0
2017-10-18 10:00:00,84.52,84.57,84.49,84.56,33626.0,66.7298,66.7693,66.7062,66.7614,33626.0
2017-10-18 10:30:00,84.56,84.59,84.54,84.55,11294.0,66.7614,66.7851,66.7456,66.7535,11294.0
2017-10-18 11:00:00,84.56,84.57,84.52,84.55,27894.0,66.7614,66.7693,66.7298,66.7535,27894.0
2017-10-18 11:30:00,84.54,84.57,84.53,84.56,30867.0,66.7456,66.7693,66.7377,66.7614,30867.0
2017-10-18 12:00:00,84.57,84.57,84.54,84.56,25133.0,66.7693,66.7693,66.7456,66.7614,25133.0
2017-10-18 12:30:00,84.56,84.6,84.56,84.59,26795.0,66.7614,66.793,66.7614,66.7851,26795.0
2017-10-18 13:00:00,84.59,84.6,84.56,84.57,18946.0,66.7851,66.793,66.7614,66.7693,18946.0
2017-10-18 13:30:00,84.57,84.59,84.54,84.56,72802.0,66.7693,66.7851,66.7456,66.7614,72802.0
2017-10-18 14:00:00,84.56,84.59,84.53,84.56,32941.0,66.7614,66.7851,66.7377,66.7614,32941.0
2017-10-18 14:30:00,84.56,84.59,84.55,84.59,42682.0,66.7614,66.7851,66.7535,66.7851,42682.0
2017-10-18 15:00:00,84.58,84.59,84.54,84.56,42099.0,66.7772,66.7851,66.7456,66.7614,42099.0
2017-10-18 15:30:00,84.57,84.58,84.55,84.56,54189.0,66.7693,66.7772,66.7535,66.7614,54189.0
2017-10-19 09:30:00,84.77,84.77,84.71,84.77,131262.0,66.9272,66.9272,66.8799,66.9272,131262.0
2017-10-19 10:00:00,84.76,84.81,84.76,84.78,37077.0,66.9193,66.9588,66.9193,66.9351,37077.0
2017-10-19 10:30:00,84.79,84.8,84.74,84.76,48139.0,66.943,66.9509,66.9035,66.9193,48139.0
2017-10-19 11:00:00,84.76,84.78,84.74,84.74,31640.0,66.9193,66.9351,66.9035,66.9035,31640.0
2017-10-19 11:30:00,84.74,84.74,84.7,84.73,38210.0,66.9035,66.9035,66.872,66.8956,38210.0
2017-10-19 12:00:00,84.73,84.73,84.7,84.72,27375.0,66.8956,66.8956,66.872,66.8877,27375.0
2017-10-19 12:30:00,84.71,84.72,84.67,84.71,34765.0,66.8799,66.8877,66.8483,66.8799,34765.0
2017-10-19 13:00:00,84.7,84.71,84.66,84.68,14272.0,66.872,66.8799,66.8404,66.8562,14272.0
2017-10-19 13:30:00,84.68,84.7,84.67,84.68,52449.0,66.8562,66.872,66.8483,66.8562,52449.0
2017-10-19 14:00:00,84.69,84.7,84.65,84.66,33846.0,66.8641,66.872,66.8325,66.8404,33846.0
2017-10-19 14:30:00,84.66,84.69,84.64,84.68,28425.0,66.8404,66.8641,66.8246,66.8562,28425.0
2017-10-19 15:00:00,84.68,84.68,84.64,84.65,26175.0,66.8562,66.8562,66.8246,66.8325,26175.0
2017-10-19 15:30:00,84.64,84.74,84.61,84.68,95190.0,66.8246,66.9035,66.8009,66.8562,95190.0
2017-10-20 09:30:00,84.47,84.47,84.4,84.45,105257.0,66.6904,66.6904,66.6351,66.6746,105257.0
2017-10-20 10:00:00,84.45,84.47,84.42,84.45,22100.0,66.6746,66.6904,66.6509,66.6746,22100.0
2017-10-20 10:30:00,84.46,84.5,84.45,84.46,19007.0,66.6825,66.7141,66.6746,66.6825,19007.0
2017-10-20 11:00:00,84.46,84.47,84.4,84.4,23665.0,66.6825,66.6904,66.6351,66.6351,23665.0
2017-10-20 11:30:00,84.4,84.44,84.4,84.42,38507.0,66.6351,66.6667,66.6351,66.6509,38507.0
2017-10-20 12:00:00,84.43,84.53,84.4,84.45,16871.0,66.6588,66.7377,66.6351,66.6746,16871.0
2017-10-20 12:30:00,84.44,84.47,84.43,84.46,11449.0,66.6667,66.6904,66.6588,66.6825,11449.0
2017-10-20 13:00:00,84.46,84.47,84.42,84.44,13414.0,66.6825,66.6904,66.6509,66.6667,13414.0
2017-10-20 13:30:00,84.44,84.48,84.41,84.48,78871.0,66.6667,66.6983,66.643,66.6983,78871.0
2017-10-20 14:00:00,84.49,84.49,84.41,84.48,9629.0,66.7062,66.7062,66.643,66.6983,9629.0
2017-10-20 14:30:00,84.48,84.48,84.45,84.47,16089.0,66.6983,66.6983,66.6746,66.6904,16089.0
2017-10-20 15:00:00,84.46,84.47,84.4,84.42,30690.0,66.6825,66.6904,66.6351,66.6509,30690.0
2017-10-20 15:30:00,84.42,84.44,84.38,84.39,37487.0,66.6509,66.6667,66.6193,66.6272,37487.0
2017-10-23 09:30:00,84.49,84.54,84.47,84.54,111610.0,66.7062,66.7456,66.6904,66.7456,111610.0
2017-10-23 10:00:00,84.53,84.56,84.51,84.51,41625.0,66.7377,66.7614,66.7219,66.7219,41625.0
2017-10-23 10:30:00,84.52,84.55,84.5,84.52,37646.0,66.7298,66.7535,66.7141,66.7298,37646.0
2017-10-23 11:00:00,84.52,84.53,84.5,84.53,28130.0,66.7298,66.7377,66.7141,66.7377,28130.0
2017-10-23 11:30:00,84.53,84.54,84.51,84.53,21137.0,66.7377,66.7456,66.7219,66.7377,21137.0
2017-10-23 12:00:00,84.54,84.56,84.53,84.54,44279.0,66.7456,66.7614,66.7377,66.7456,44279.0
2017-10-23 12:30:00,84.52,84.54,84.52,84.53,16397.0,66.7298,66.7456,66.7298,66.7377,16397.0
2017-10-23 13:00:00,84.52,84.55,84.49,84.5,48814.0,66.7298,66.7535,66.7062,66.7141,48814.0
2017-10-23 13:30:00,84.49,84.53,84.49,84.5,48308.0,66.7062,66.7377,66.7062,66.7141,48308.0
2017-10-23 14:00:00,84.5,84.53,84.49,84.51,69562.0,66.7141,66.7377,66.7062,66.7219,69562.0
2017-10-23 14:30:00,84.51,84.54,84.49,84.51,55863.0,66.7219,66.7456,66.7062,66.7219,55863.0
2017-10-23 15:00:00,84.51,84.53,84.49,84.51,22139.0,66.7219,66.7377,66.7062,66.7219,22139.0
2017-10-23 15:30:00,84.52,84.55,84.49,84.52,64151.0,66.7298,66.7535,66.7062,66.7298,64151.0
2017-10-24 09:30:00,84.41,84.44,84.35,84.44,70523.0,66.643,66.6667,66.5956,66.6667,70523.0
2017-10-24 10:00:00,84.44,84.44,84.39,84.41,19383.0,66.6667,66.6667,66.6272,66.643,19383.0
2017-10-24 10:30:00,84.41,84.42,84.38,84.39,36938.0,66.643,66.6509,66.6193,66.6272,36938.0
2017-10-24 11:00:00,84.39,84.42,84.39,84.4,22839.0,66.6272,66.6509,66.6272,66.6351,22839.0
2017-10-24 11:30:00,84.41,84.41,84.38,84.4,42523.0,66.643,66.643,66.6193,66.6351,42523.0
2017-10-24 12:00:00,84.4,84.41,84.38,84.4,16904.0,66.6351,66.643,66.6193,66.6351,16904.0
2017-10-24 12:30:00,84.4,84.41,84.37,84.37,34105.0,66.6351,66.643,66.6114,66.6114,34105.0
2017-10-24 13:00:00,84.37,84.42,84.37,84.41,34290.0,66.6114,66.6509,66.6114,66.643,34290.0
2017-10-24 13:30:00,84.39,84.42,84.38,84.39,816197.0,66.6272,66.6509,66.6193,66.6272,816197.0
2017-10-24 14:00:00,84.38,84.42,84.38,84.39,81583.0,66.6193,66.6509,66.6193,66.6272,81583.0
2017-10-24 14:30:00,84.39,84.41,84.36,84.4,38348.0,66.6272,66.643,66.6035,66.6351,38348.0
2017-10-24 15:00:00,84.4,84.41,84.32,84.34,45899.0,66.6351,66.643,66.5719,66.5877,45899.0
2017-10-24 15:30:00,84.34,84.35,84.31,84.31,42806.0,66.5877,66.5956,66.564,66.564,42806.0
2017-10-25 09:30:00,84.16,84.2,84.13,84.17,99258.0,66.4456,66.4772,66.4219,66.4535,99258.0
2017-10-25 10:00:00,84.16,84.19,84.13,84.17,51821.0,66.4456,66.4693,66.4219,66.4535,51821.0
2017-10-25 10:30:00,84.17,84.19,84.15,84.18,31534.0,66.4535,66.4693,66.4377,66.4614,31534.0
2017-10-25 11:00:00,84.18,84.22,84.17,84.2,44303.0,66.4614,66.493,66.4535,66.4772,44303.0
2017-10-25 11:30:00,84.21,84.21,84.17,84.19,26093.0,66.4851,66.4851,66.4535,66.4693,26093.0
2017-10-25 12:00:00,84.19,84.26,84.18,84.24,58209.0,66.4693,66.5246,66.4614,66.5088,58209.0
2017-10-25 12:30:00,84.25,84.26,84.19,84.21,36502.0,66.5167,66.5246,66.4693,66.4851,36502.0
2017-10-25 13:00:00,84.2,84.23,84.17,84.23,12178.0,66.4772,66.5009,66.4535,66.5009,12178.0
2017-10-25 13:30:00,84.23,84.25,84.18,84.19,53230.0,66.5009,66.5167,66.4614,66.4693,53230.0
2017-10-25 14:00:00,84.19,84.19,84.16,84.18,35612.0,66.4693,66.4693,66.4456,66.4614,35612.0
2017-10-25 14:30:00,84.18,84.21,84.16,84.19,20986.0,66.4614,66.4851,66.4456,66.4693,20986.0
2017-10-25 15:00:00,84.18,84.22,84.18,84.21,38479.0,66.4614,66.493,66.4614,66.4851,38479.0
2017-10-25 15:30:00,84.2,84.25,84.2,84.22,53010.0,66.4772,66.5167,66.4772,66.493,53010.0
2017-10-26 09:30:00,84.29,84.3,84.24,84.26,73674.0,66.5483,66.5562,66.5088,66.5246,73674.0
2017-10-26 10:00:00,84.26,84.28,84.23,84.24,14771.0,66.5246,66.5404,66.5009,66.5088,14771.0
2017-10-26 10:30:00,84.25,84.29,84.22,84.23,23084.0,66.5167,66.5483,66.493,66.5009,23084.0
2017-10-26 11:00:00,84.22,84.24,84.15,84.23,66024.0,66.493,66.5088,66.4377,66.5009,66024.0
2017-10-26 11:30:00,84.23,84.3,84.22,84.3,11918.0,66.5009,66.5562,66.493,66.5562,11918.0
2017-10-26 12:00:00,84.28,84.3,84.26,84.26,10490.0,66.5404,66.5562,66.5246,66.5246,10490.0
2017-10-26 12:30:00,84.26,84.29,84.26,84.27,30060.0,66.5246,66.5483,66.5246,66.5325,30060.0
2017-10-26 13:00:00,84.27,84.27,84.2,84.2,24060.0,66.5325,66.5325,66.4772,66.4772,24060.0
2017-10-26 13:30:00,84.21,84.22,84.13,84.15,67915.0,66.4851,66.493,66.4219,66.4377,67915.0
2017-10-26 14:00:00,84.16,84.18,84.15,84.16,30742.0,66.4456,66.4614,66.4377,66.4456,30742.0
2017-10-26 14:30:00,84.15,84.17,84.14,84.14,43097.0,66.4377,66.4535,66.4298,66.4298,43097.0
2017-10-26 15:00:00,84.15,84.15,84.13,84.14,18217.0,66.4377,66.4377,66.4219,66.4298,18217.0
2017-10-26 15:30:00,84.14,84.16,84.12,84.16,39591.0,66.4298,66.4456,66.414,66.4456,39591.0
2017-10-27 09:30:00,84.17,84.22,84.16,84.17,94607.0,66.4535,66.493,66.4456,66.4535,94607.0
2017-10-27 10:00:00,84.18,84.31,84.15,84.28,37595.0,66.4614,66.564,66.4377,66.5404,37595.0
2017-10-27 10:30:00,84.29,84.33,84.29,84.31,18174.0,66.5483,66.5798,66.5483,66.564,18174.0
2017-10-27 11:00:00,84.31,84.34,84.29,84.32,15375.0,66.564,66.5877,66.5483,66.5719,15375.0
2017-10-27 11:30:00,84.32,84.34,84.3,84.32,20934.0,66.5719,66.5877,66.5562,66.5719,20934.0
2017-10-27 12:00:00,84.32,84.33,84.28,84.31,9128.0,66.5719,66.5798,66.5404,66.564,9128.0
2017-10-27 12:30:00,84.3,84.32,84.27,84.28,26745.0,66.5562,66.5719,66.5325,66.5404,26745.0
2017-10-27 13:00:00,84.28,84.3,84.27,84.29,13688.0,66.5404,66.5562,66.5325,66.5483,13688.0
2017-10-27 13:30:00,84.29,84.31,84.28,84.28,61662.0,66.5483,66.564,66.5404,66.5404,61662.0
2017-10-27 14:00:00,84.28,84.31,84.28,84.31,38084.0,66.5404,66.564,66.5404,66.564,38084.0
2017-10-27 14:30:00,84.3,84.31,84.29,84.3,29475.0,66.5562,66.564,66.5483,66.5562,29475.0
2017-10-27 15:00:00,84.3,84.34,84.29,84.33,43282.0,66.5562,66.5877,66.5483,66.5798,43282.0
2017-10-27 15:30:00,84.33,84.36,84.32,84.35,78656.0,66.5798,66.6035,66.5719,66.5956,78656.0
2017-10-30 09:30:00,84.5,84.54,84.48,84.49,73844.0,66.7141,66.7456,66.6983,66.7062,73844.0
2017-10-30 10:00:00,84.49,84.49,84.45,84.47,36376.0,66.7062,66.7062,66.6746,66.6904,36376.0
2017-10-30 10:30:00,84.45,84.49,84.44,84.47,52749.0,66.6746,66.7062,66.6667,66.6904,52749.0
2017-10-30 11:00:00,84.47,84.52,84.45,84.51,17217.0,66.6904,66.7298,66.6746,66.7219,17217.0
2017-10-30 11:30:00,84.51,84.57,84.49,84.56,26066.0,66.7219,66.7693,66.7062,66.7614,26066.0
2017-10-30 12:00:00,84.55,84.57,84.52,84.54,42543.0,66.7535,66.7693,66.7298,66.7456,42543.0
2017-10-30 12:30:00,84.54,84.57,84.52,84.55,14477.0,66.7456,66.7693,66.7298,66.7535,14477.0
2017-10-30 13:00:00,84.56,84.57,84.51,84.53,46387.0,66.7614,66.7693,66.7219,66.7377,46387.0
2017-10-30 13:30:00,84.52,84.54,84.5,84.53,49507.0,66.7298,66.7456,66.7141,66.7377,49507.0
2017-10-30 14:00:00,84.53,84.57,84.52,84.54,62579.0,66.7377,66.7693,66.7298,66.7456,62579.0
2017-10-30 14:30:00,84.53,84.56,84.52,84.56,56515.0,66.7377,66.7614,66.7298,66.7614,56515.0
2017-10-30 15:00:00,84.56,84.58,84.55,84.58,27337.0,66.7614,66.7772,66.7535,66.7772,27337.0
2017-10-30 15:30:00,84.58,84.58,84.53,84.56,32090.0,66.7772,66.7772,66.7377,66.7614,32090.0
2017-10-31 09:30:00,84.52,84.58,84.52,84.56,97614.0,66.7298,66.7772,66.7298,66.7614,97614.0
2017-10-31 10:00:00,84.57,84.57,84.53,84.55,21234.0,66.7693,66.7693,66.7377,66.7535,21234.0
2017-10-31 10:30:00,84.55,84.57,84.53,84.55,17158.0,66.7535,66.7693,66.7377,66.7535,17158.0
2017-10-31 11:00:00,84.55,84.56,84.52,84.55,56876.0,66.7535,66.7614,66.7298,66.7535,56876.0
2017-10-31 11:30:00,84.53,84.56,84.53,84.54,29357.0,66.7377,66.7614,66.7377,66.7456,29357.0
2017-10-31 12:00:00,84.54,84.55,84.52,84.54,37599.0,66.7456,66.7535,66.7298,66.7456,37599.0
2017-10-31 12:30:00,84.54,84.55,84.52,84.53,11300.0,66.7456,66.7535,66.7298,66.7377,11300.0
2017-10-31 13:00:00,84.54,84.55,84.51,84.53,32055.0,66.7456,66.7535,66.7219,66.7377,32055.0
2017-10-31 13:30:00,84.54,84.54,84.51,84.53,43567.0,66.7456,66.7456,66.7219,66.7377,43567.0
2017-10-31 14:00:00,84.54,84.54,84.47,84.51,36902.0,66.7456,66.7456,66.6904,66.7219,36902.0
2017-10-31 14:30:00,84.51,84.54,84.5,84.53,66958.0,66.7219,66.7456,66.7141,66.7377,66958.0
2017-10-31 15:00:00,84.53,84.53,84.5,84.52,28098.0,66.7377,66.7377,66.7141,66.7298,28098.0
2017-10-31 15:30:00,84.52,84.53,84.47,84.51,41156.0,66.7298,66.7377,66.6904,66.7219,41156.0
2017-11-01 09:30:00,84.27,84.31,84.25,84.3,38627.0,66.6792,66.7108,66.6634,66.7029,38627.0
2017-11-01 10:00:00,84.3,84.36,84.29,84.33,26388.0,66.7029,66.7504,66.695,66.7267,26388.0
2017-11-01 10:30:00,84.34,84.43,84.33,84.4,82795.0,66.7346,66.8058,66.7267,66.7821,82795.0
2017-11-01 11:00:00,84.4,84.44,84.38,84.38,24347.0,66.7821,66.8137,66.7662,66.7662,24347.0
2017-11-01 11:30:00,84.41,84.44,84.37,84.38,12443.0,66.79,66.8137,66.7583,66.7662,12443.0
2017-11-01 12:00:00,84.4,84.42,84.37,84.38,14091.0,66.7821,66.7979,66.7583,66.7662,14091.0
2017-11-01 12:30:00,84.38,84.41,84.37,84.38,36898.0,66.7662,66.79,66.7583,66.7662,36898.0
2017-11-01 13:00:00,84.39,84.43,84.37,84.42,26900.0,66.7741,66.8058,66.7583,66.7979,26900.0
2017-11-01 13:30:00,84.43,84.44,84.39,84.39,50417.0,66.8058,66.8137,66.7741,66.7741,50417.0
2017-11-01 14:00:00,84.39,84.44,84.32,84.34,41695.0,66.7741,66.8137,66.7188,66.7346,41695.0
2017-11-01 14:30:00,84.35,84.36,84.3,84.31,38807.0,66.7425,66.7504,66.7029,66.7108,38807.0
2017-11-01 15:00:00,84.31,84.36,84.28,84.35,43978.0,66.7108,66.7504,66.6871,66.7425,43978.0
2017-11-01 15:30:00,84.34,84.37,84.33,84.35,45342.0,66.7346,66.7583,66.7267,66.7425,45342.0
2017-11-02 09:30:00,84.43,84.44,84.38,84.39,26006.0,66.8058,66.8137,66.7662,66.7741,26006.0
2017-11-02 10:00:00,84.38,84.51,84.38,84.46,82452.0,66.7662,66.8691,66.7662,66.8295,82452.0
2017-11-02 10:30:00,84.44,84.45,84.4,84.41,24913.0,66.8137,66.8216,66.7821,66.79,24913.0
2017-11-02 11:00:00,84.4,84.43,84.39,84.42,13403.0,66.7821,66.8058,66.7741,66.7979,13403.0
2017-11-02 11:30:00,84.43,84.44,84.41,84.43,12890.0,66.8058,66.8137,66.79,66.8058,12890.0
2017-11-02 12:00:00,84.44,84.45,84.36,84.38,52173.0,66.8137,66.8216,66.7504,66.7662,52173.0
2017-11-02 12:30:00,84.37,84.42,84.36,84.4,10822.0,66.7583,66.7979,66.7504,66.7821,10822.0
2017-11-02 13:00:00,84.39,84.43,84.37,84.42,24027.0,66.7741,66.8058,66.7583,66.7979,24027.0
2017-11-02 13:30:00,84.42,84.44,84.41,84.42,42561.0,66.7979,66.8137,66.79,66.7979,42561.0
2017-11-02 14:00:00,84.42,84.43,84.39,84.41,64359.0,66.7979,66.8058,66.7741,66.79,64359.0
2017-11-02 14:30:00,84.41,84.44,84.4,84.42,56515.0,66.79,66.8137,66.7821,66.7979,56515.0
2017-11-02 15:00:00,84.43,84.46,84.4,84.42,28222.0,66.8058,66.8295,66.7821,66.7979,28222.0
2017-11-02 15:30:00,84.43,84.43,84.4,84.43,29727.0,66.8058,66.8058,66.7821,66.8058,29727.0
2017-11-03 09:30:00,84.5,84.51,84.46,84.46,104341.0,66.8612,66.8691,66.8295,66.8295,104341.0
2017-11-03 10:00:00,84.45,84.46,84.41,84.42,40801.0,66.8216,66.8295,66.79,66.7979,40801.0
2017-11-03 10:30:00,84.43,84.43,84.36,84.37,22459.0,66.8058,66.8058,66.7504,66.7583,22459.0
2017-11-03 11:00:00,84.36,84.41,84.34,84.41,48489.0,66.7504,66.79,66.7346,66.79,48489.0
2017-11-03 11:30:00,84.39,84.46,84.38,84.42,30299.0,66.7741,66.8295,66.7662,66.7979,30299.0
2017-11-03 12:00:00,84.41,84.44,84.39,84.41,83427.0,66.79,66.8137,66.7741,66.79,83427.0
2017-11-03 12:30:00,84.41,84.43,84.4,84.42,9577.0,66.79,66.8058,66.7821,66.7979,9577.0
2017-11-03 13:00:00,84.44,84.45,84.41,84.44,13849.0,66.8137,66.8216,66.79,66.8137,13849.0
2017-11-03 13:30:00,84.44,84.47,84.42,84.45,59465.0,66.8137,66.8374,66.7979,66.8216,59465.0
2017-11-03 14:00:00,84.46,84.46,84.42,84.44,26396.0,66.8295,66.8295,66.7979,66.8137,26396.0
2017-11-03 14:30:00,84.44,84.45,84.4,84.44,40794.0,66.8137,66.8216,66.7821,66.8137,40794.0
2017-11-03 15:00:00,84.44,84.48,84.43,84.45,20648.0,66.8137,66.8454,66.8058,66.8216,20648.0
2017-11-03 15:30:00,84.47,84.49,84.46,84.47,10497.0,66.8374,66.8533,66.8295,66.8374,10497.0
2017-11-06 09:30:00,84.5,84.57,84.5,84.53,106351.0,66.8612,66.9166,66.8612,66.8849,106351.0
2017-11-06 10:00:00,84.55,84.55,84.5,84.51,36898.0,66.9007,66.9007,66.8612,66.8691,36898.0
2017-11-06 10:30:00,84.51,84.52,84.48,84.51,23677.0,66.8691,66.877,66.8454,66.8691,23677.0
2017-11-06 11:00:00,84.51,84.54,84.5,84.51,28992.0,66.8691,66.8928,66.8612,66.8691,28992.0
2017-11-06 11:30:00,84.51,84.54,84.5,84.53,19797.0,66.8691,66.8928,66.8612,66.8849,19797.0
2017-11-06 12:00:00,84.53,84.55,84.52,84.53,13328.0,66.8849,66.9007,66.877,66.8849,13328.0
2017-11-06 12:30:00,84.53,84.55,84.52,84.55,8279.0,66.8849,66.9007,66.877,66.9007,8279.0
2017-11-06 13:00:00,84.54,84.56,84.54,84.56,19263.0,66.8928,66.9087,66.8928,66.9087,19263.0
2017-11-06 13:30:00,84.55,84.57,84.54,84.57,35143.0,66.9007,66.9166,66.8928,66.9166,35143.0
2017-11-06 14:00:00,84.56,84.57,84.54,84.55,36919.0,66.9087,66.9166,66.8928,66.9007,36919.0
2017-11-06 14:30:00,84.55,84.56,84.53,84.53,21955.0,66.9007,66.9087,66.8849,66.8849,21955.0
2017-11-06 15:00:00,84.53,84.56,84.52,84.55,23050.0,66.8849,66.9087,66.877,66.9007,23050.0
2017-11-06 15:30:00,84.55,84.56,84.52,84.53,41171.0,66.9007,66.9087,66.877,66.8849,41171.0
2017-11-07 09:30:00,84.54,84.58,84.52,84.55,98600.0,66.8928,66.9245,66.877,66.9007,98600.0
2017-11-07 10:00:00,84.56,84.57,84.52,84.54,26144.0,66.9087,66.9166,66.877,66.8928,26144.0
2017-11-07 10:30:00,84.53,84.58,84.53,84.54,39975.0,66.8849,66.9245,66.8849,66.8928,39975.0
2017-11-07 11:00:00,84.55,84.55,84.52,84.54,18721.0,66.9007,66.9007,66.877,66.8928,18721.0
2017-11-07 11:30:00,84.52,84.58,84.52,84.57,28818.0,66.877,66.9245,66.877,66.9166,28818.0
2017-11-07 12:00:00,84.56,84.59,84.55,84.59,15447.0,66.9087,66.9324,66.9007,66.9324,15447.0
2017-11-07 12:30:00,84.59,84.59,84.56,84.57,22130.0,66.9324,66.9324,66.9087,66.9166,22130.0
2017-11-07 13:00:00,84.57,84.58,84.54,84.55,39382.0,66.9166,66.9245,66.8928,66.9007,39382.0
2017-11-07 13:30:00,84.55,84.57,84.54,84.56,35552.0,66.9007,66.9166,66.8928,66.9087,35552.0
2017-11-07 14:00:00,84.55,84.56,84.53,84.55,26950.0,66.9007,66.9087,66.8849,66.9007,26950.0
2017-11-07 14:30:00,84.53,84.59,84.53,84.57,30760.0,66.8849,66.9324,66.8849,66.9166,30760.0
2017-11-07 15:00:00,84.56,84.57,84.53,84.54,93943.0,66.9087,66.9166,66.8849,66.8928,93943.0
2017-11-07 15:30:00,84.54,84.56,84.52,84.53,59708.0,66.8928,66.9087,66.877,66.8849,59708.0
2017-11-08 09:30:00,84.53,84.59,84.53,84.56,129641.0,66.8849,66.9324,66.8849,66.9087,129641.0
2017-11-08 10:00:00,84.56,84.57,84.52,84.52,14979.0,66.9087,66.9166,66.877,66.877,14979.0
2017-11-08 10:30:00,84.53,84.55,84.51,84.53,27418.0,66.8849,66.9007,66.8691,66.8849,27418.0
2017-11-08 11:00:00,84.52,84.53,84.5,84.52,22379.0,66.877,66.8849,66.8612,66.877,22379.0
2017-11-08 11:30:00,84.52,84.53,84.51,84.51,14443.0,66.877,66.8849,66.8691,66.8691,14443.0
2017-11-08 12:00:00,84.52,84.52,84.46,84.47,9207.0,66.877,66.877,66.8295,66.8374,9207.0
2017-11-08 12:30:00,84.47,84.48,84.46,84.48,11751.0,66.8374,66.8454,66.8295,66.8454,11751.0
2017-11-08 13:00:00,84.47,84.51,84.47,84.48,51101.0,66.8374,66.8691,66.8374,66.8454,51101.0
2017-11-08 13:30:00,84.48,84.5,84.47,84.49,17514.0,66.8454,66.8612,66.8374,66.8533,17514.0
2017-11-08 14:00:00,84.49,84.5,84.47,84.49,43114.0,66.8533,66.8612,66.8374,66.8533,43114.0
2017-11-08 14:30:00,84.49,84.51,84.48,84.49,34902.0,66.8533,66.8691,66.8454,66.8533,34902.0
2017-11-08 15:00:00,84.48,84.49,84.42,84.45,40598.0,66.8454,66.8533,66.7979,66.8216,40598.0
2017-11-08 15:30:00,84.45,84.47,84.43,84.45,39307.0,66.8216,66.8374,66.8058,66.8216,39307.0
2017-11-09 09:30:00,84.38,84.41,84.33,84.4,60696.0,66.7662,66.79,66.7267,66.7821,60696.0
2017-11-09 10:00:00,84.39,84.4,84.35,84.36,35013.0,66.7741,66.7821,66.7425,66.7504,35013.0
2017-11-09 10:30:00,84.35,84.37,84.31,84.32,21619.0,66.7425,66.7583,66.7108,66.7188,21619.0
2017-11-09 11:00:00,84.33,84.37,84.31,84.36,29865.0,66.7267,66.7583,66.7108,66.7504,29865.0
2017-11-09 11:30:00,84.36,84.42,84.34,84.39,17680.0,66.7504,66.7979,66.7346,66.7741,17680.0
2017-11-09 12:00:00,84.39,84.44,84.37,84.43,18574.0,66.7741,66.8137,66.7583,66.8058,18574.0
2017-11-09 12:30:00,84.43,84.44,84.41,84.42,16633.0,66.8058,66.8137,66.79,66.7979,16633.0
2017-11-09 13:00:00,84.42,84.45,84.4,84.44,21977.0,66.7979,66.8216,66.7821,66.8137,21977.0
2017-11-09 13:30:00,84.42,84.44,84.39,84.41,48273.0,66.7979,66.8137,66.7741,66.79,48273.0
2017-11-09 14:00:00,84.4,84.43,84.37,84.39,35896.0,66.7821,66.8058,66.7583,66.7741,35896.0
2017-11-09 14:30:00,84.41,84.41,84.37,84.39,20874.0,66.79,66.79,66.7583,66.7741,20874.0
2017-11-09 15:00:00,84.38,84.41,84.37,84.39,28274.0,66.7662,66.79,66.7583,66.7741,28274.0
2017-11-09 15:30:00,84.4,84.4,84.37,84.39,31726.0,66.7821,66.7821,66.7583,66.7741,31726.0
2017-11-10 09:30:00,84.16,84.2,84.15,84.17,67671.0,66.5922,66.6238,66.5842,66.6001,67671.0
2017-11-10 10:00:00,84.2,84.2,84.14,84.16,19618.0,66.6238,66.6238,66.5763,66.5922,19618.0
2017-11-10 10:30:00,84.16,84.17,84.14,84.14,18621.0,66.5922,66.6001,66.5763,66.5763,18621.0
2017-11-10 11:00:00,84.13,84.14,84.04,84.08,13524.0,66.5684,66.5763,66.4972,66.5289,13524.0
2017-11-10 11:30:00,84.08,84.1,84.06,84.08,16847.0,66.5289,66.5447,66.513,66.5289,16847.0
2017-11-10 12:00:00,84.08,84.09,84.06,84.08,8428.0,66.5289,66.5368,66.513,66.5289,8428.0
2017-11-10 12:30:00,84.08,84.09,84.05,84.06,26797.0,66.5289,66.5368,66.5051,66.513,26797.0
2017-11-10 13:00:00,84.05,84.08,84.03,84.06,47155.0,66.5051,66.5289,66.4893,66.513,47155.0
2017-11-10 13:30:00,84.06,84.08,84.05,84.06,30377.0,66.513,66.5289,66.5051,66.513,30377.0
2017-11-10 14:00:00,84.06,84.08,84.04,84.04,51928.0,66.513,66.5289,66.4972,66.4972,51928.0
2017-11-10 14:30:00,84.05,84.05,84.01,84.02,62999.0,66.5051,66.5051,66.4735,66.4814,62999.0
2017-11-10 15:00:00,84.02,84.04,84.01,84.02,33119.0,66.4814,66.4972,66.4735,66.4814,33119.0
2017-11-10 15:30:00,84.02,84.04,84.0,84.01,52917.0,66.4814,66.4972,66.4656,66.4735,52917.0
2017-11-13 09:30:00,84.09,84.14,84.07,84.08,144424.0,66.5368,66.5763,66.5209,66.5289,144424.0
2017-11-13 10:00:00,84.08,84.09,84.05,84.07,48212.0,66.5289,66.5368,66.5051,66.5209,48212.0
2017-11-13 10:30:00,84.08,84.08,84.06,84.07,20222.0,66.5289,66.5289,66.513,66.5209,20222.0
2017-11-13 11:00:00,84.06,84.08,84.0,84.02,43936.0,66.513,66.5289,66.4656,66.4814,43936.0
2017-11-13 11:30:00,84.03,84.06,84.02,84.04,21184.0,66.4893,66.513,66.4814,66.4972,21184.0
2017-11-13 12:00:00,84.06,84.07,84.04,84.04,11026.0,66.513,66.5209,66.4972,66.4972,11026.0
2017-11-13 12:30:00,84.06,84.08,84.04,84.06,6030.0,66.513,66.5289,66.4972,66.513,6030.0
2017-11-13 13:00:00,84.06,84.06,84.01,84.03,7282.0,66.513,66.513,66.4735,66.4893,7282.0
2017-11-13 13:30:00,84.01,84.07,84.01,84.04,32615.0,66.4735,66.5209,66.4735,66.4972,32615.0
2017-11-13 14:00:00,84.03,84.05,84.01,84.04,34457.0,66.4893,66.5051,66.4735,66.4972,34457.0
2017-11-13 14:30:00,84.03,84.05,84.0,84.01,42365.0,66.4893,66.5051,66.4656,66.4735,42365.0
2017-11-13 15:00:00,84.02,84.02,84.0,84.02,18145.0,66.4814,66.4814,66.4656,66.4814,18145.0
2017-11-13 15:30:00,84.01,84.03,83.96,83.96,64923.0,66.4735,66.4893,66.4339,66.4339,64923.0
2017-11-14 09:30:00,84.0,84.09,83.99,84.08,77207.0,66.4656,66.5368,66.4576,66.5289,77207.0
2017-11-14 10:00:00,84.1,84.14,84.07,84.11,59785.0,66.5447,66.5763,66.5209,66.5526,59785.0
2017-11-14 10:30:00,84.11,84.12,84.08,84.1,18611.0,66.5526,66.5605,66.5289,66.5447,18611.0
2017-11-14 11:00:00,84.09,84.11,84.07,84.08,37257.0,66.5368,66.5526,66.5209,66.5289,37257.0
2017-11-14 11:30:00,84.09,84.1,84.06,84.06,31375.0,66.5368,66.5447,66.513,66.513,31375.0
2017-11-14 12:00:00,84.07,84.08,84.05,84.06,14782.0,66.5209,66.5289,66.5051,66.513,14782.0
2017-11-14 12:30:00,84.05,84.09,84.05,84.07,18652.0,66.5051,66.5368,66.5051,66.5209,18652.0
2017-11-14 13:00:00,84.07,84.09,84.05,84.06,19892.0,66.5209,66.5368,66.5051,66.513,19892.0
2017-11-14 13:30:00,84.06,84.08,84.02,84.05,37939.0,66.513,66.5289,66.4814,66.5051,37939.0
2017-11-14 14:00:00,84.05,84.07,84.05,84.06,38684.0,66.5051,66.5209,66.5051,66.513,38684.0
2017-11-14 14:30:00,84.06,84.09,84.05,84.08,61752.0,66.513,66.5368,66.5051,66.5289,61752.0
2017-11-14 15:00:00,84.08,84.09,84.06,84.07,30123.0,66.5289,66.5368,66.513,66.5209,30123.0
2017-11-14 15:30:00,84.07,84.09,84.05,84.09,32672.0,66.5209,66.5368,66.5051,66.5368,32672.0
2017-11-15 09:30:00,84.25,84.28,84.15,84.26,142261.0,66.6634,66.6871,66.5842,66.6713,142261.0
2017-11-15 10:00:00,84.25,84.26,84.15,84.17,34737.0,66.6634,66.6713,66.5842,66.6001,34737.0
2017-11-15 10:30:00,84.18,84.18,84.12,84.14,19705.0,66.608,66.608,66.5605,66.5763,19705.0
2017-11-15 11:00:00,84.13,84.13,84.09,84.1,27661.0,66.5684,66.5684,66.5368,66.5447,27661.0
2017-11-15 11:30:00,84.11,84.13,84.09,84.11,13690.0,66.5526,66.5684,66.5368,66.5526,13690.0
2017-11-15 12:00:00,84.11,84.18,84.1,84.16,24123.0,66.5526,66.608,66.5447,66.5922,24123.0
2017-11-15 12:30:00,84.16,84.19,84.15,84.17,9302.0,66.5922,66.6159,66.5842,66.6001,9302.0
2017-11-15 13:00:00,84.18,84.2,84.16,84.18,23922.0,66.608,66.6238,66.5922,66.608,23922.0
2017-11-15 13:30:00,84.18,84.24,84.16,84.24,55649.0,66.608,66.6555,66.5922,66.6555,55649.0
2017-11-15 14:00:00,84.24,84.28,84.22,84.26,128716.0,66.6555,66.6871,66.6396,66.6713,128716.0
2017-11-15 14:30:00,84.28,84.29,84.25,84.29,39679.0,66.6871,66.695,66.6634,66.695,39679.0
2017-11-15 15:00:00,84.29,84.32,84.27,84.31,56324.0,66.695,66.7188,66.6792,66.7108,56324.0
2017-11-15 15:30:00,84.31,84.33,84.28,84.31,49013.0,66.7108,66.7267,66.6871,66.7108,49013.0
2017-11-16 09:30:00,84.22,84.25,84.16,84.23,95186.0,66.6396,66.6634,66.5922,66.6475,95186.0
2017-11-16 10:00:00,84.2,84.24,84.18,84.21,12649.0,66.6238,66.6555,66.608,66.6317,12649.0
2017-11-16 10:30:00,84.2,84.26,84.19,84.25,37678.0,66.6238,66.6713,66.6159,66.6634,37678.0
2017-11-16 11:00:00,84.26,84.27,84.23,84.27,41377.0,66.6713,66.6792,66.6475,66.6792,41377.0
2017-11-16 11:30:00,84.27,84.27,84.25,84.26,14208.0,66.6792,66.6792,66.6634,66.6713,14208.0
2017-11-16 12:00:00,84.25,84.26,84.22,84.22,21128.0,66.6634,66.6713,66.6396,66.6396,21128.0
2017-11-16 12:30:00,84.22,84.24,84.21,84.23,18918.0,66.6396,66.6555,66.6317,66.6475,18918.0
2017-11-16 13:00:00,84.23,84.26,84.21,84.23,35400.0,66.6475,66.6713,66.6317,66.6475,35400.0
2017-11-16 13:30:00,84.23,84.27,84.22,84.25,35462.0,66.6475,66.6792,66.6396,66.6634,35462.0
2017-11-16 14:00:00,84.25,84.26,84.23,84.24,37329.0,66.6634,66.6713,66.6475,66.6555,37329.0
2017-11-16 14:30:00,84.25,84.28,84.22,84.23,25601.0,66.6634,66.6871,66.6396,66.6475,25601.0
2017-11-16 15:00:00,84.22,84.23,84.2,84.22,55453.0,66.6396,66.6475,66.6238,66.6396,55453.0
2017-11-16 15:30:00,84.21,84.22,84.18,84.2,32963.0,66.6317,66.6396,66.608,66.6238,32963.0
2017-11-17 09:30:00,84.3,84.34,84.26,84.28,60746.0,66.7029,66.7346,66.6713,66.6871,60746.0
2017-11-17 10:00:00,84.28,84.31,84.25,84.27,54448.0,66.6871,66.7108,66.6634,66.6792,54448.0
2017-11-17 10:30:00,84.27,84.28,84.24,84.25,31502.0,66.6792,66.6871,66.6555,66.6634,31502.0
2017-11-17 11:00:00,84.25,84.28,84.24,84.26,34662.0,66.6634,66.6871,66.6555,66.6713,34662.0
2017-11-17 11:30:00,84.26,84.3,84.25,84.29,63040.0,66.6713,66.7029,66.6634,66.695,63040.0
2017-11-17 12:00:00,84.29,84.31,84.27,84.28,14903.0,66.695,66.7108,66.6792,66.6871,14903.0
2017-11-17 12:30:00,84.28,84.29,84.26,84.28,34082.0,66.6871,66.695,66.6713,66.6871,34082.0
2017-11-17 13:00:00,84.29,84.31,84.27,84.29,131566.0,66.695,66.7108,66.6792,66.695,131566.0
2017-11-17 13:30:00,84.3,84.3,84.25,84.26,72387.0,66.7029,66.7029,66.6634,66.6713,72387.0
2017-11-17 14:00:00,84.26,84.27,84.23,84.23,103824.0,66.6713,66.6792,66.6475,66.6475,103824.0
2017-11-17 14:30:00,84.23,84.26,84.23,84.25,93129.0,66.6475,66.6713,66.6475,66.6634,93129.0
2017-11-17 15:00:00,84.25,84.29,84.24,84.29,45224.0,66.6634,66.695,66.6555,66.695,45224.0
2017-11-17 15:30:00,84.29,84.31,84.26,84.3,74700.0,66.695,66.7108,66.6713,66.7029,74700.0
2017-11-20 09:30:00,84.18,84.25,84.16,84.19,103313.0,66.608,66.6634,66.5922,66.6159,103313.0
2017-11-20 10:00:00,84.19,84.23,84.19,84.2,26561.0,66.6159,66.6475,66.6159,66.6238,26561.0
2017-11-20 10:30:00,84.2,84.23,84.17,84.18,20098.0,66.6238,66.6475,66.6001,66.608,20098.0
2017-11-20 11:00:00,84.19,84.21,84.15,84.17,26340.0,66.6159,66.6317,66.5842,66.6001,26340.0
2017-11-20 11:30:00,84.16,84.17,84.13,84.15,65841.0,66.5922,66.6001,66.5684,66.5842,65841.0
2017-11-20 12:00:00,84.15,84.18,84.13,84.17,53687.0,66.5842,66.608,66.5684,66.6001,53687.0
2017-11-20 12:30:00,84.17,84.17,84.15,84.16,15000.0,66.6001,66.6001,66.5842,66.5922,15000.0
2017-11-20 13:00:00,84.15,84.18,84.14,84.17,37644.0,66.5842,66.608,66.5763,66.6001,37644.0
2017-11-20 13:30:00,84.17,84.17,84.15,84.15,154847.0,66.6001,66.6001,66.5842,66.5842,154847.0
2017-11-20 14:00:00,84.16,84.17,84.14,84.15,12672.0,66.5922,66.6001,66.5763,66.5842,12672.0
2017-11-20 14:30:00,84.15,84.16,84.13,84.14,30734.0,66.5842,66.5922,66.5684,66.5763,30734.0
2017-11-20 15:00:00,84.15,84.17,84.14,84.15,39405.0,66.5842,66.6001,66.5763,66.5842,39405.0
2017-11-20 15:30:00,84.16,84.17,84.13,84.13,42359.0,66.5922,66.6001,66.5684,66.5684,42359.0
2017-11-21 09:30:00,84.26,84.3,84.24,84.26,82707.0,66.6713,66.7029,66.6555,66.6713,82707.0
2017-11-21 10:00:00,84.25,84.29,84.23,84.25,29466.0,66.6634,66.695,66.6475,66.6634,29466.0
2017-11-21 10:30:00,84.24,84.24,84.18,84.19,27101.0,66.6555,66.6555,66.608,66.6159,27101.0
2017-11-21 11:00:00,84.19,84.22,84.16,84.21,26800.0,66.6159,66.6396,66.5922,66.6317,26800.0
2017-11-21 11:30:00,84.2,84.21,84.17,84.2,16713.0,66.6238,66.6317,66.6001,66.6238,16713.0
2017-11-21 12:00:00,84.19,84.2,84.16,84.18,15980.0,66.6159,66.6238,66.5922,66.608,15980.0
2017-11-21 12:30:00,84.18,84.18,84.13,84.15,20349.0,66.608,66.608,66.5684,66.5842,20349.0
2017-11-21 13:00:00,84.16,84.2,84.15,84.19,18694.0,66.5922,66.6238,66.5842,66.6159,18694.0
2017-11-21 13:30:00,84.19,84.2,84.17,84.18,31543.0,66.6159,66.6238,66.6001,66.608,31543.0
2017-11-21 14:00:00,84.19,84.22,84.17,84.19,39443.0,66.6159,66.6396,66.6001,66.6159,39443.0
2017-11-21 14:30:00,84.19,84.19,84.16,84.17,25260.0,66.6159,66.6159,66.5922,66.6001,25260.0
2017-11-21 15:00:00,84.18,84.2,84.17,84.19,28217.0,66.608,66.6238,66.6001,66.6159,28217.0
2017-11-21 15:30:00,84.19,84.24,84.18,84.21,73243.0,66.6159,66.6555,66.608,66.6317,73243.0
2017-11-22 09:30:00,84.28,84.28,84.25,84.27,69783.0,66.6871,66.6871,66.6634,66.6792,69783.0
2017-11-22 10:00:00,84.27,84.37,84.26,84.37,32028.0,66.6792,66.7583,66.6713,66.7583,32028.0
2017-11-22 10:30:00,84.38,84.38,84.3,84.32,56035.0,66.7662,66.7662,66.7029,66.7188,56035.0
2017-11-22 11:00:00,84.31,84.36,84.3,84.35,29169.0,66.7108,66.7504,66.7029,66.7425,29169.0
2017-11-22 11:30:00,84.35,84.39,84.35,84.36,31226.0,66.7425,66.7741,66.7425,66.7504,31226.0
2017-11-22 12:00:00,84.35,84.4,84.35,84.38,27997.0,66.7425,66.7821,66.7425,66.7662,27997.0
2017-11-22 12:30:00,84.37,84.37,84.36,84.37,12889.0,66.7583,66.7583,66.7504,66.7583,12889.0
2017-11-22 13:00:00,84.37,84.39,84.36,84.38,34063.0,66.7583,66.7741,66.7504,66.7662,34063.0
2017-11-22 13:30:00,84.38,84.4,84.37,84.37,23886.0,66.7662,66.7821,66.7583,66.7583,23886.0
2017-11-22 14:00:00,84.4,84.48,84.39,84.46,28855.0,66.7821,66.8454,66.7741,66.8295,28855.0
2017-11-22 14:30:00,84.46,84.48,84.43,84.44,47289.0,66.8295,66.8454,66.8058,66.8137,47289.0
2017-11-22 15:00:00,84.46,84.48,84.43,84.44,27801.0,66.8295,66.8454,66.8058,66.8137,27801.0
2017-11-22 15:30:00,84.44,84.46,84.42,84.42,32303.0,66.8137,66.8295,66.7979,66.7979,32303.0
2017-11-24 09:30:00,84.37,84.43,84.37,84.42,53360.0,66.7583,66.8058,66.7583,66.7979,53360.0
2017-11-24 10:00:00,84.41,84.42,84.38,84.39,41089.0,66.79,66.7979,66.7662,66.7741,41089.0
2017-11-24 10:30:00,84.39,84.4,84.37,84.39,13552.0,66.7741,66.7821,66.7583,66.7741,13552.0
2017-11-24 11:00:00,84.39,84.4,84.37,84.39,20193.0,66.7741,66.7821,66.7583,66.7741,20193.0
2017-11-24 11:30:00,84.39,84.41,84.37,84.38,19510.0,66.7741,66.79,66.7583,66.7662,19510.0
2017-11-24 12:00:00,84.38,84.41,84.37,84.41,26747.0,66.7662,66.79,66.7583,66.79,26747.0
2017-11-24 12:30:00,84.41,84.42,84.38,84.38,46345.0,66.79,66.7979,66.7662,66.7662,46345.0
2017-11-27 09:30:00,84.41,84.43,84.35,84.37,50934.0,66.79,66.8058,66.7425,66.7583,50934.0
2017-11-27 10:00:00,84.37,84.39,84.31,84.34,42746.0,66.7583,66.7741,66.7108,66.7346,42746.0
2017-11-27 10:30:00,84.35,84.38,84.33,84.37,26847.0,66.7425,66.7662,66.7267,66.7583,26847.0
2017-11-27 11:00:00,84.37,84.43,84.36,84.41,22741.0,66.7583,66.8058,66.7504,66.79,22741.0
2017-11-27 11:30:00,84.42,84.45,84.39,84.39,22308.0,66.7979,66.8216,66.7741,66.7741,22308.0
2017-11-27 12:00:00,84.41,84.43,84.39,84.42,14703.0,66.79,66.8058,66.7741,66.7979,14703.0
2017-11-27 12:30:00,84.42,84.43,84.38,84.39,43150.0,66.7979,66.8058,66.7662,66.7741,43150.0
2017-11-27 13:00:00,84.39,84.43,84.39,84.42,24137.0,66.7741,66.8058,66.7741,66.7979,24137.0
2017-11-27 13:30:00,84.42,84.43,84.41,84.42,41930.0,66.7979,66.8058,66.79,66.7979,41930.0
2017-11-27 14:00:00,84.42,84.48,84.42,84.46,35589.0,66.7979,66.8454,66.7979,66.8295,35589.0
2017-11-27 14:30:00,84.44,84.46,84.41,84.42,20504.0,66.8137,66.8295,66.79,66.7979,20504.0
2017-11-27 15:00:00,84.43,84.46,84.42,84.44,27961.0,66.8058,66.8295,66.7979,66.8137,27961.0
2017-11-27 15:30:00,84.45,84.45,84.4,84.43,43004.0,66.8216,66.8216,66.7821,66.8058,43004.0
2017-11-28 09:30:00,84.53,84.55,84.49,84.53,61763.0,66.8849,66.9007,66.8533,66.8849,61763.0
2017-11-28 10:00:00,84.52,84.53,84.49,84.53,57990.0,66.877,66.8849,66.8533,66.8849,57990.0
2017-11-28 10:30:00,84.53,84.55,84.52,84.52,9698.0,66.8849,66.9007,66.877,66.877,9698.0
2017-11-28 11:00:00,84.52,84.55,84.51,84.55,22346.0,66.877,66.9007,66.8691,66.9007,22346.0
2017-11-28 11:30:00,84.54,84.57,84.53,84.55,25711.0,66.8928,66.9166,66.8849,66.9007,25711.0
2017-11-28 12:00:00,84.54,84.58,84.54,84.57,7936.0,66.8928,66.9245,66.8928,66.9166,7936.0
2017-11-28 12:30:00,84.57,84.58,84.51,84.51,27725.0,66.9166,66.9245,66.8691,66.8691,27725.0
2017-11-28 13:00:00,84.51,84.53,84.45,84.5,41052.0,66.8691,66.8849,66.8216,66.8612,41052.0
2017-11-28 13:30:00,84.49,84.49,84.44,84.45,40836.0,66.8533,66.8533,66.8137,66.8216,40836.0
2017-11-28 14:00:00,84.46,84.49,84.45,84.47,16648.0,66.8295,66.8533,66.8216,66.8374,16648.0
2017-11-28 14:30:00,84.46,84.49,84.44,84.45,40668.0,66.8295,66.8533,66.8137,66.8216,40668.0
2017-11-28 15:00:00,84.45,84.48,84.43,84.47,39572.0,66.8216,66.8454,66.8058,66.8374,39572.0
2017-11-28 15:30:00,84.47,84.49,84.45,84.49,32067.0,66.8374,66.8533,66.8216,66.8533,32067.0
2017-11-29 09:30:00,84.25,84.28,84.21,84.21,131987.0,66.6634,66.6871,66.6317,66.6317,131987.0
2017-11-29 10:00:00,84.22,84.27,84.17,84.24,47384.0,66.6396,66.6792,66.6001,66.6555,47384.0
2017-11-29 10:30:00,84.23,84.26,84.17,84.17,36488.0,66.6475,66.6713,66.6001,66.6001,36488.0
2017-11-29 11:00:00,84.17,84.21,84.15,84.21,40816.0,66.6001,66.6317,66.5842,66.6317,40816.0
2017-11-29 11:30:00,84.22,84.28,84.2,84.23,35377.0,66.6396,66.6871,66.6238,66.6475,35377.0
2017-11-29 12:00:00,84.25,84.28,84.23,84.26,105219.0,66.6634,66.6871,66.6475,66.6713,105219.0
2017-11-29 12:30:00,84.28,84.29,84.22,84.23,82795.0,66.6871,66.695,66.6396,66.6475,82795.0
2017-11-29 13:00:00,84.22,84.24,84.21,84.23,33966.0,66.6396,66.6555,66.6317,66.6475,33966.0
2017-11-29 13:30:00,84.23,84.29,84.22,84.26,32611.0,66.6475,66.695,66.6396,66.6713,32611.0
2017-11-29 14:00:00,84.27,84.3,84.26,84.27,20789.0,66.6792,66.7029,66.6713,66.6792,20789.0
2017-11-29 14:30:00,84.28,84.29,84.25,84.28,28141.0,66.6871,66.695,66.6634,66.6871,28141.0
2017-11-29 15:00:00,84.29,84.29,84.25,84.25,23088.0,66.695,66.695,66.6634,66.6634,23088.0
2017-11-29 15:30:00,84.25,84.27,84.2,84.26,54129.0,66.6634,66.6792,66.6238,66.6713,54129.0
2017-11-30 09:30:00,84.29,84.3,84.22,84.27,114660.0,66.695,66.7029,66.6396,66.6792,114660.0
2017-11-30 10:00:00,84.27,84.28,84.25,84.25,27834.0,66.6792,66.6871,66.6634,66.6634,27834.0
2017-11-30 10:30:00,84.25,84.26,84.21,84.23,19968.0,66.6634,66.6713,66.6317,66.6475,19968.0
2017-11-30 11:00:00,84.23,84.24,84.17,84.19,74616.0,66.6475,66.6555,66.6001,66.6159,74616.0
2017-11-30 11:30:00,84.19,84.21,84.17,84.19,36861.0,66.6159,66.6317,66.6001,66.6159,36861.0
2017-11-30 12:00:00,84.19,84.19,84.16,84.16,18152.0,66.6159,66.6159,66.5922,66.5922,18152.0
2017-11-30 12:30:00,84.16,84.17,84.07,84.07,24185.0,66.5922,66.6001,66.5209,66.5209,24185.0
2017-11-30 13:00:00,84.08,84.09,84.01,84.03,48465.0,66.5289,66.5368,66.4735,66.4893,48465.0
2017-11-30 13:30:00,84.03,84.07,84.01,84.06,49348.0,66.4893,66.5209,66.4735,66.513,49348.0
2017-11-30 14:00:00,84.06,84.07,84.04,84.06,40344.0,66.513,66.5209,66.4972,66.513,40344.0
2017-11-30 14:30:00,84.06,84.07,84.03,84.06,48914.0,66.513,66.5209,66.4893,66.513,48914.0
2017-11-30 15:00:00,84.07,84.12,84.07,84.09,63515.0,66.5209,66.5605,66.5209,66.5368,63515.0
2017-11-30 15:30:00,84.09,84.1,84.05,84.09,48824.0,66.5368,66.5447,66.5051,66.5368,48824.0
2017-12-01 09:30:00,84.01,84.04,83.98,83.99,32191.0,66.6154,66.6391,66.5916,66.5995,32191.0
2017-12-01 10:00:00,84.0,84.03,83.88,83.91,10395.0,66.6074,66.6312,66.5123,66.5361,10395.0
2017-12-01 10:30:00,83.91,83.92,83.83,83.88,16439.0,66.5361,66.544,66.4726,66.5123,16439.0
2017-12-01 11:00:00,83.88,84.38,83.87,84.33,90583.0,66.5123,66.9087,66.5043,66.8691,90583.0
2017-12-01 11:30:00,84.34,84.36,84.16,84.17,27259.0,66.877,66.8929,66.7343,66.7422,27259.0
2017-12-01 12:00:00,84.19,84.21,84.1,84.2,17232.0,66.7581,66.7739,66.6867,66.766,17232.0
2017-12-01 12:30:00,84.2,84.23,84.16,84.18,14278.0,66.766,66.7898,66.7343,66.7502,14278.0
2017-12-01 13:00:00,84.16,84.19,84.11,84.12,91464.0,66.7343,66.7581,66.6947,66.7026,91464.0
2017-12-01 13:30:00,84.13,84.14,84.07,84.12,24571.0,66.7105,66.7184,66.6629,66.7026,24571.0
2017-12-01 14:00:00,84.11,84.15,84.1,84.13,30931.0,66.6947,66.7264,66.6867,66.7105,30931.0
2017-12-01 14:30:00,84.13,84.15,84.09,84.13,58653.0,66.7105,66.7264,66.6788,66.7105,58653.0
2017-12-01 15:00:00,84.13,84.14,84.09,84.11,35471.0,66.7105,66.7184,66.6788,66.6947,35471.0
2017-12-01 15:30:00,84.11,84.14,84.08,84.11,76220.0,66.6947,66.7184,66.6709,66.6947,76220.0
2017-12-04 09:30:00,83.97,83.99,83.92,83.95,136573.0,66.5836,66.5995,66.544,66.5678,136573.0
2017-12-04 10:00:00,83.96,83.99,83.95,83.96,31480.0,66.5757,66.5995,66.5678,66.5757,31480.0
2017-12-04 10:30:00,83.97,84.02,83.96,84.02,66139.0,66.5836,66.6233,66.5757,66.6233,66139.0
2017-12-04 11:00:00,83.99,84.02,83.95,83.97,58436.0,66.5995,66.6233,66.5678,66.5836,58436.0
2017-12-04 11:30:00,83.98,83.98,83.91,83.93,41320.0,66.5916,66.5916,66.5361,66.5519,41320.0
2017-12-04 12:00:00,83.92,83.96,83.92,83.95,17895.0,66.544,66.5757,66.544,66.5678,17895.0
2017-12-04 12:30:00,83.95,83.97,83.93,83.95,27494.0,66.5678,66.5836,66.5519,66.5678,27494.0
2017-12-04 13:00:00,83.96,83.99,83.92,83.99,145180.0,66.5757,66.5995,66.544,66.5995,145180.0
2017-12-04 13:30:00,83.98,83.99,83.96,83.99,38516.0,66.5916,66.5995,66.5757,66.5995,38516.0
2017-12-04 14:00:00,83.97,84.02,83.96,84.0,45245.0,66.5836,66.6233,66.5757,66.6074,45245.0
2017-12-04 14:30:00,84.0,84.02,83.97,84.02,37045.0,66.6074,66.6233,66.5836,66.6233,37045.0
2017-12-04 15:00:00,84.0,84.04,84.0,84.02,23913.0,66.6074,66.6391,66.6074,66.6233,23913.0
2017-12-04 15:30:00,84.02,84.07,84.0,84.06,91408.0,66.6233,66.6629,66.6074,66.655,91408.0
2017-12-05 09:30:00,84.05,84.07,84.0,84.03,95921.0,66.6471,66.6629,66.6074,66.6312,95921.0
2017-12-05 10:00:00,84.04,84.08,83.98,84.04,34876.0,66.6391,66.6709,66.5916,66.6391,34876.0
2017-12-05 10:30:00,84.06,84.06,84.01,84.02,23121.0,66.655,66.655,66.6154,66.6233,23121.0
2017-12-05 11:00:00,84.01,84.04,83.99,84.03,17551.0,66.6154,66.6391,66.5995,66.6312,17551.0
2017-12-05 11:30:00,84.03,84.05,84.01,84.04,28468.0,66.6312,66.6471,66.6154,66.6391,28468.0
2017-12-05 12:00:00,84.06,84.1,84.05,84.07,16395.0,66.655,66.6867,66.6471,66.6629,16395.0
2017-12-05 12:30:00,84.08,84.11,84.05,84.08,28206.0,66.6709,66.6947,66.6471,66.6709,28206.0
2017-12-05 13:00:00,84.09,84.09,84.03,84.09,18102.0,66.6788,66.6788,66.6312,66.6788,18102.0
2017-12-05 13:30:00,84.09,84.11,84.07,84.09,37849.0,66.6788,66.6947,66.6629,66.6788,37849.0
2017-12-05 14:00:00,84.09,84.11,84.08,84.09,17754.0,66.6788,66.6947,66.6709,66.6788,17754.0
2017-12-05 14:30:00,84.1,84.14,84.09,84.12,19483.0,66.6867,66.7184,66.6788,66.7026,19483.0
2017-12-05 15:00:00,84.13,84.13,84.08,84.1,26398.0,66.7105,66.7105,66.6709,66.6867,26398.0
2017-12-05 15:30:00,84.13,84.15,84.1,84.12,82356.0,66.7105,66.7264,66.6867,66.7026,82356.0
2017-12-06 09:30:00,84.3,84.38,84.26,84.31,148672.0,66.8453,66.9087,66.8136,66.8532,148672.0
2017-12-06 10:00:00,84.32,84.35,84.3,84.34,56767.0,66.8612,66.885,66.8453,66.877,56767.0
2017-12-06 10:30:00,84.34,84.36,84.3,84.32,54788.0,66.877,66.8929,66.8453,66.8612,54788.0
2017-12-06 11:00:00,84.32,84.34,84.26,84.26,21555.0,66.8612,66.877,66.8136,66.8136,21555.0
2017-12-06 11:30:00,84.26,84.31,84.26,84.28,31174.0,66.8136,66.8532,66.8136,66.8295,31174.0
2017-12-06 12:00:00,84.3,84.32,84.28,84.29,15082.0,66.8453,66.8612,66.8295,66.8374,15082.0
2017-12-06 12:30:00,84.28,84.31,84.28,84.3,38231.0,66.8295,66.8532,66.8295,66.8453,38231.0
2017-12-06 13:00:00,84.3,84.32,84.29,84.29,28061.0,66.8453,66.8612,66.8374,66.8374,28061.0
2017-12-06 13:30:00,84.29,84.34,84.28,84.33,31370.0,66.8374,66.877,66.8295,66.8691,31370.0
2017-12-06 14:00:00,84.33,84.33,84.28,84.3,72608.0,66.8691,66.8691,66.8295,66.8453,72608.0
2017-12-06 14:30:00,84.3,84.31,84.25,84.28,67638.0,66.8453,66.8532,66.8057,66.8295,67638.0
2017-12-06 15:00:00,84.27,84.31,84.27,84.31,60661.0,66.8215,66.8532,66.8215,66.8532,60661.0
2017-12-06 15:30:00,84.31,84.31,84.24,84.25,57064.0,66.8532,66.8532,66.7977,66.8057,57064.0
2017-12-07 09:30:00,84.29,84.33,84.24,84.28,77371.0,66.8374,66.8691,66.7977,66.8295,77371.0
2017-12-07 10:00:00,84.29,84.32,84.26,84.26,36350.0,66.8374,66.8612,66.8136,66.8136,36350.0
2017-12-07 10:30:00,84.29,84.31,84.26,84.28,27049.0,66.8374,66.8532,66.8136,66.8295,27049.0
2017-12-07 11:00:00,84.28,84.32,84.27,84.29,20734.0,66.8295,66.8612,66.8215,66.8374,20734.0
2017-12-07 11:30:00,84.28,84.32,84.27,84.29,43548.0,66.8295,66.8612,66.8215,66.8374,43548.0
2017-12-07 12:00:00,84.29,84.31,84.27,84.28,39845.0,66.8374,66.8532,66.8215,66.8295,39845.0
2017-12-07 12:30:00,84.29,84.31,84.26,84.26,34928.0,66.8374,66.8532,66.8136,66.8136,34928.0
2017-12-07 13:00:00,84.27,84.3,84.25,84.25,25502.0,66.8215,66.8453,66.8057,66.8057,25502.0
2017-12-07 13:30:00,84.25,84.26,84.2,84.23,59302.0,66.8057,66.8136,66.766,66.7898,59302.0
2017-12-07 14:00:00,84.22,84.24,84.11,84.13,39304.0,66.7819,66.7977,66.6947,66.7105,39304.0
2017-12-07 14:30:00,84.13,84.16,84.1,84.1,47229.0,66.7105,66.7343,66.6867,66.6867,47229.0
2017-12-07 15:00:00,84.11,84.14,84.1,84.13,30584.0,66.6947,66.7184,66.6867,66.7105,30584.0
2017-12-07 15:30:00,84.14,84.17,84.12,84.16,22160.0,66.7184,66.7422,66.7026,66.7343,22160.0
2017-12-08 09:30:00,84.17,84.2,84.14,84.16,207279.0,66.7422,66.766,66.7184,66.7343,207279.0
2017-12-08 10:00:00,84.14,84.15,84.09,84.1,16885.0,66.7184,66.7264,66.6788,66.6867,16885.0
2017-12-08 10:30:00,84.1,84.11,84.06,84.09,23859.0,66.6867,66.6947,66.655,66.6788,23859.0
2017-12-08 11:00:00,84.08,84.13,84.08,84.11,21608.0,66.6709,66.7105,66.6709,66.6947,21608.0
2017-12-08 11:30:00,84.1,84.12,84.08,84.09,58540.0,66.6867,66.7026,66.6709,66.6788,58540.0
2017-12-08 12:00:00,84.09,84.12,84.08,84.1,19497.0,66.6788,66.7026,66.6709,66.6867,19497.0
2017-12-08 12:30:00,84.11,84.13,84.1,84.11,8451.0,66.6947,66.7105,66.6867,66.6947,8451.0
2017-12-08 13:00:00,84.11,84.13,84.09,84.11,30378.0,66.6947,66.7105,66.6788,66.6947,30378.0
2017-12-08 13:30:00,84.12,84.13,84.1,84.1,26657.0,66.7026,66.7105,66.6867,66.6867,26657.0
2017-12-08 14:00:00,84.11,84.11,84.08,84.09,69971.0,66.6947,66.6947,66.6709,66.6788,69971.0
2017-12-08 14:30:00,84.09,84.11,84.07,84.08,58175.0,66.6788,66.6947,66.6629,66.6709,58175.0
2017-12-08 15:00:00,84.09,84.12,84.08,84.1,43223.0,66.6788,66.7026,66.6709,66.6867,43223.0
2017-12-08 15:30:00,84.1,84.12,84.08,84.1,45762.0,66.6867,66.7026,66.6709,66.6867,45762.0
2017-12-11 09:30:00,84.1,84.18,84.1,84.15,90930.0,66.6867,66.7502,66.6867,66.7264,90930.0
2017-12-11 10:00:00,84.14,84.2,84.12,84.17,21039.0,66.7184,66.766,66.7026,66.7422,21039.0
2017-12-11 10:30:00,84.17,84.17,84.12,84.17,34956.0,66.7422,66.7422,66.7026,66.7422,34956.0
2017-12-11 11:00:00,84.16,84.17,84.12,84.14,24420.0,66.7343,66.7422,66.7026,66.7184,24420.0
2017-12-11 11:30:00,84.14,84.16,84.14,84.14,35619.0,66.7184,66.7343,66.7184,66.7184,35619.0
2017-12-11 12:00:00,84.16,84.16,84.12,84.13,18211.0,66.7343,66.7343,66.7026,66.7105,18211.0
2017-12-11 12:30:00,84.12,84.14,84.11,84.12,24880.0,66.7026,66.7184,66.6947,66.7026,24880.0
2017-12-11 13:00:00,84.12,84.13,84.08,84.1,26312.0,66.7026,66.7105,66.6709,66.6867,26312.0
2017-12-11 13:30:00,84.1,84.11,84.08,84.09,64476.0,66.6867,66.6947,66.6709,66.6788,64476.0
2017-12-11 14:00:00,84.1,84.1,84.07,84.08,40401.0,66.6867,66.6867,66.6629,66.6709,40401.0
2017-12-11 14:30:00,84.08,84.09,84.06,84.07,67974.0,66.6709,66.6788,66.655,66.6629,67974.0
2017-12-11 15:00:00,84.07,84.08,84.05,84.08,71724.0,66.6629,66.6709,66.6471,66.6709,71724.0
2017-12-11 15:30:00,84.07,84.08,84.04,84.08,49828.0,66.6629,66.6709,66.6391,66.6709,49828.0
2017-12-12 09:30:00,84.04,84.05,84.0,84.01,40429.0,66.6391,66.6471,66.6074,66.6154,40429.0
2017-12-12 10:00:00,84.01,84.01,83.96,83.96,48291.0,66.6154,66.6154,66.5757,66.5757,48291.0
2017-12-12 10:30:00,83.96,83.96,83.94,83.95,33281.0,66.5757,66.5757,66.5599,66.5678,33281.0
2017-12-12 11:00:00,83.95,83.98,83.95,83.96,21591.0,66.5678,66.5916,66.5678,66.5757,21591.0
2017-12-12 11:30:00,83.98,83.98,83.94,83.95,11411.0,66.5916,66.5916,66.5599,66.5678,11411.0
2017-12-12 12:00:00,83.96,83.98,83.94,83.97,14055.0,66.5757,66.5916,66.5599,66.5836,14055.0
2017-12-12 12:30:00,83.98,83.98,83.91,83.92,18002.0,66.5916,66.5916,66.5361,66.544,18002.0
2017-12-12 13:00:00,83.92,84.0,83.91,83.99,19036.0,66.544,66.6074,66.5361,66.5995,19036.0
2017-12-12 13:30:00,83.99,84.01,83.97,83.98,40252.0,66.5995,66.6154,66.5836,66.5916,40252.0
2017-12-12 14:00:00,84.0,84.01,83.98,83.98,29424.0,66.6074,66.6154,66.5916,66.5916,29424.0
2017-12-12 14:30:00,83.99,84.03,83.98,84.0,16920.0,66.5995,66.6312,66.5916,66.6074,16920.0
2017-12-12 15:00:00,84.01,84.06,83.99,84.0,53460.0,66.6154,66.655,66.5995,66.6074,53460.0
2017-12-12 15:30:00,84.0,84.03,83.99,84.0,66612.0,66.6074,66.6312,66.5995,66.6074,66612.0
2017-12-13 09:30:00,84.13,84.15,84.09,84.12,52200.0,66.7105,66.7264,66.6788,66.7026,52200.0
2017-12-13 10:00:00,84.12,84.13,84.06,84.06,14330.0,66.7026,66.7105,66.655,66.655,14330.0
2017-12-13 10:30:00,84.06,84.13,84.03,84.13,27405.0,66.655,66.7105,66.6312,66.7105,27405.0
2017-12-13 11:00:00,84.14,84.14,84.1,84.1,47128.0,66.7184,66.7184,66.6867,66.6867,47128.0
2017-12-13 11:30:00,84.09,84.13,84.06,84.09,33378.0,66.6788,66.7105,66.655,66.6788,33378.0
2017-12-13 12:00:00,84.08,84.12,84.06,84.11,21818.0,66.6709,66.7026,66.655,66.6947,21818.0
2017-12-13 12:30:00,84.1,84.12,84.06,84.11,31621.0,66.6867,66.7026,66.655,66.6947,31621.0
2017-12-13 13:00:00,84.11,84.14,84.1,84.13,55273.0,66.6947,66.7184,66.6867,66.7105,55273.0
2017-12-13 13:30:00,84.13,84.18,84.11,84.17,45721.0,66.7105,66.7502,66.6947,66.7422,45721.0
2017-12-13 14:00:00,84.17,84.44,84.16,84.26,179840.0,66.7422,66.9563,66.7343,66.8136,179840.0
2017-12-13 14:30:00,84.25,84.36,84.2,84.36,146029.0,66.8057,66.8929,66.766,66.8929,146029.0
2017-12-13 15:00:00,84.36,84.36,84.27,84.33,41115.0,66.8929,66.8929,66.8215,66.8691,41115.0
2017-12-13 15:30:00,84.31,84.35,84.28,84.33,72364.0,66.8532,66.885,66.8295,66.8691,72364.0
2017-12-14 09:30:00,84.2,84.25,84.14,84.19,64500.0,66.766,66.8057,66.7184,66.7581,64500.0
2017-12-14 10:00:00,84.18,84.18,84.11,84.12,51843.0,66.7502,66.7502,66.6947,66.7026,51843.0
2017-12-14 10:30:00,84.13,84.18,84.09,84.16,21143.0,66.7105,66.7502,66.6788,66.7343,21143.0
2017-12-14 11:00:00,84.18,84.24,84.17,84.2,37883.0,66.7502,66.7977,66.7422,66.766,37883.0
2017-12-14 11:30:00,84.2,84.23,84.2,84.21,26187.0,66.766,66.7898,66.766,66.7739,26187.0
2017-12-14 12:00:00,84.2,84.24,84.17,84.24,14516.0,66.766,66.7977,66.7422,66.7977,14516.0
2017-12-14 12:30:00,84.23,84.29,84.23,84.27,25623.0,66.7898,66.8374,66.7898,66.8215,25623.0
2017-12-14 13:00:00,84.26,84.3,84.26,84.27,26097.0,66.8136,66.8453,66.8136,66.8215,26097.0
2017-12-14 13:30:00,84.28,84.29,84.24,84.28,16866.0,66.8295,66.8374,66.7977,66.8295,16866.0
2017-12-14 14:00:00,84.28,84.32,84.28,84.32,47751.0,66.8295,66.8612,66.8295,66.8612,47751.0
2017-12-14 14:30:00,84.32,84.33,84.3,84.31,44740.0,66.8612,66.8691,66.8453,66.8532,44740.0
2017-12-14 15:00:00,84.31,84.32,84.26,84.27,37150.0,66.8532,66.8612,66.8136,66.8215,37150.0
2017-12-14 15:30:00,84.28,84.28,84.24,84.26,74147.0,66.8295,66.8295,66.7977,66.8136,74147.0
2017-12-15 09:30:00,84.21,84.25,84.14,84.16,91809.0,66.7739,66.8057,66.7184,66.7343,91809.0
2017-12-15 10:00:00,84.17,84.18,84.12,84.14,22719.0,66.7422,66.7502,66.7026,66.7184,22719.0
2017-12-15 10:30:00,84.16,84.17,84.12,84.17,17330.0,66.7343,66.7422,66.7026,66.7422,17330.0
2017-12-15 11:00:00,84.17,84.17,84.11,84.13,18187.0,66.7422,66.7422,66.6947,66.7105,18187.0
2017-12-15 11:30:00,84.14,84.18,84.12,84.15,24031.0,66.7184,66.7502,66.7026,66.7264,24031.0
2017-12-15 12:00:00,84.16,84.18,84.13,84.15,28833.0,66.7343,66.7502,66.7105,66.7264,28833.0
2017-12-15 12:30:00,84.16,84.17,84.13,84.16,15897.0,66.7343,66.7422,66.7105,66.7343,15897.0
2017-12-15 13:00:00,84.16,84.2,84.15,84.17,21040.0,66.7343,66.766,66.7264,66.7422,21040.0
2017-12-15 13:30:00,84.2,84.2,84.14,84.17,71872.0,66.766,66.766,66.7184,66.7422,71872.0
2017-12-15 14:00:00,84.17,84.22,84.16,84.21,34627.0,66.7422,66.7819,66.7343,66.7739,34627.0
2017-12-15 14:30:00,84.21,84.25,84.2,84.25,38940.0,66.7739,66.8057,66.766,66.8057,38940.0
2017-12-15 15:00:00,84.25,84.27,84.22,84.22,68011.0,66.8057,66.8215,66.7819,66.7819,68011.0
2017-12-15 15:30:00,84.23,84.27,84.22,84.23,39318.0,66.7898,66.8215,66.7819,66.7898,39318.0
2017-12-18 09:30:00,84.21,84.25,84.17,84.2,63938.0,66.7739,66.8057,66.7422,66.766,63938.0
2017-12-18 10:00:00,84.21,84.23,84.19,84.19,14031.0,66.7739,66.7898,66.7581,66.7581,14031.0
2017-12-18 10:30:00,84.2,84.26,84.2,84.26,49995.0,66.766,66.8136,66.766,66.8136,49995.0
2017-12-18 11:00:00,84.25,84.26,84.21,84.22,50444.0,66.8057,66.8136,66.7739,66.7819,50444.0
2017-12-18 11:30:00,84.23,84.24,84.21,84.22,18639.0,66.7898,66.7977,66.7739,66.7819,18639.0
2017-12-18 12:00:00,84.22,84.23,84.19,84.22,30995.0,66.7819,66.7898,66.7581,66.7819,30995.0
2017-12-18 12:30:00,84.22,84.23,84.18,84.19,35545.0,66.7819,66.7898,66.7502,66.7581,35545.0
2017-12-18 13:00:00,84.19,84.2,84.15,84.15,34735.0,66.7581,66.766,66.7264,66.7264,34735.0
2017-12-18 13:30:00,84.16,84.17,84.14,84.14,29577.0,66.7343,66.7422,66.7184,66.7184,29577.0
2017-12-18 14:00:00,84.14,84.15,84.12,84.13,12987.0,66.7184,66.7264,66.7026,66.7105,12987.0
2017-12-18 14:30:00,84.14,84.14,84.1,84.13,45930.0,66.7184,66.7184,66.6867,66.7105,45930.0
2017-12-18 15:00:00,84.14,84.15,84.12,84.14,57537.0,66.7184,66.7264,66.7026,66.7184,57537.0
2017-12-18 15:30:00,84.14,84.14,84.1,84.1,61020.0,66.7184,66.7184,66.6867,66.6867,61020.0
2017-12-19 09:30:00,83.97,84.01,83.93,83.94,65401.0,66.5836,66.6154,66.5519,66.5599,65401.0
2017-12-19 10:00:00,83.93,83.94,83.86,83.87,23620.0,66.5519,66.5599,66.4964,66.5043,23620.0
2017-12-19 10:30:00,83.87,83.88,83.81,83.82,34650.0,66.5043,66.5123,66.4568,66.4647,34650.0
2017-12-19 11:00:00,83.83,83.87,83.81,83.84,19880.0,66.4726,66.5043,66.4568,66.4806,19880.0
2017-12-19 11:30:00,83.83,83.84,83.8,83.83,48304.0,66.4726,66.4806,66.4488,66.4726,48304.0
2017-12-19 12:00:00,83.82,83.82,83.74,83.75,21783.0,66.4647,66.4647,66.4013,66.4092,21783.0
2017-12-19 12:30:00,83.76,83.79,83.74,83.74,37712.0,66.4171,66.4409,66.4013,66.4013,37712.0
2017-12-19 13:00:00,83.74,83.76,83.72,83.75,24481.0,66.4013,66.4171,66.3854,66.4092,24481.0
2017-12-19 13:30:00,83.74,83.79,83.73,83.75,56129.0,66.4013,66.4409,66.3933,66.4092,56129.0
2017-12-19 14:00:00,83.75,83.76,83.72,83.74,36977.0,66.4092,66.4171,66.3854,66.4013,36977.0
2017-12-19 14:30:00,83.75,83.8,83.73,83.77,43612.0,66.4092,66.4488,66.3933,66.4251,43612.0
2017-12-19 15:00:00,83.78,83.79,83.76,83.76,26609.0,66.433,66.4409,66.4171,66.4171,26609.0
2017-12-19 15:30:00,83.76,83.8,83.75,83.8,57176.0,66.4171,66.4488,66.4092,66.4488,57176.0
2017-12-20 09:30:00,83.61,83.71,83.57,83.71,134441.0,66.2982,66.3775,66.2665,66.3775,134441.0
2017-12-20 10:00:00,83.71,83.72,83.64,83.66,27406.0,66.3775,66.3854,66.322,66.3378,27406.0
2017-12-20 10:30:00,83.65,83.68,83.63,83.67,37852.0,66.3299,66.3537,66.314,66.3458,37852.0
2017-12-20 11:00:00,83.67,83.75,83.66,83.72,56231.0,66.3458,66.4092,66.3378,66.3854,56231.0
2017-12-20 11:30:00,83.73,83.75,83.69,83.75,22975.0,66.3933,66.4092,66.3616,66.4092,22975.0
2017-12-20 12:00:00,83.75,83.75,83.69,83.74,41008.0,66.4092,66.4092,66.3616,66.4013,41008.0
2017-12-20 12:30:00,83.74,83.76,83.69,83.69,47303.0,66.4013,66.4171,66.3616,66.3616,47303.0
2017-12-20 13:00:00,83.71,83.71,83.65,83.65,9858.0,66.3775,66.3775,66.3299,66.3299,9858.0
2017-12-20 13:30:00,83.67,83.7,83.66,83.66,41856.0,66.3458,66.3695,66.3378,66.3378,41856.0
2017-12-20 14:00:00,83.67,83.71,83.66,83.68,37280.0,66.3458,66.3775,66.3378,66.3537,37280.0
2017-12-20 14:30:00,83.7,83.71,83.65,83.65,63199.0,66.3695,66.3775,66.3299,66.3299,63199.0
2017-12-20 15:00:00,83.65,83.66,83.63,83.65,152180.0,66.3299,66.3378,66.314,66.3299,152180.0
2017-12-20 15:30:00,83.66,83.67,83.63,83.65,45740.0,66.3378,66.3458,66.314,66.3299,45740.0
2017-12-21 09:30:00,83.63,83.67,83.6,83.66,58234.0,66.314,66.3458,66.2902,66.3378,58234.0
2017-12-21 10:00:00,83.66,83.7,83.64,83.66,74425.0,66.3378,66.3695,66.322,66.3378,74425.0
2017-12-21 10:30:00,83.64,83.68,83.62,83.64,30672.0,66.322,66.3537,66.3061,66.322,30672.0
2017-12-21 11:00:00,83.65,83.74,83.64,83.71,27949.0,66.3299,66.4013,66.322,66.3775,27949.0
2017-12-21 11:30:00,83.7,83.73,83.68,83.72,27661.0,66.3695,66.3933,66.3537,66.3854,27661.0
2017-12-21 12:00:00,83.72,83.74,83.67,83.69,11539.0,66.3854,66.4013,66.3458,66.3616,11539.0
2017-12-21 12:30:00,83.7,83.7,83.65,83.66,45849.0,66.3695,66.3695,66.3299,66.3378,45849.0
2017-12-21 13:00:00,83.66,83.71,83.65,83.68,25550.0,66.3378,66.3775,66.3299,66.3537,25550.0
2017-12-21 13:30:00,83.7,83.72,83.67,83.7,40214.0,66.3695,66.3854,66.3458,66.3695,40214.0
2017-12-21 14:00:00,83.69,83.72,83.67,83.7,23163.0,66.3616,66.3854,66.3458,66.3695,23163.0
2017-12-21 14:30:00,83.69,83.74,83.69,83.73,69712.0,66.3616,66.4013,66.3616,66.3933,69712.0
2017-12-21 15:00:00,83.73,83.74,83.69,83.71,35485.0,66.3933,66.4013,66.3616,66.3775,35485.0
2017-12-21 15:30:00,83.71,83.72,83.69,83.7,39005.0,66.3775,66.3854,66.3616,66.3695,39005.0
2017-12-22 09:30:00,83.66,83.71,83.65,83.69,91613.0,66.3378,66.3775,66.3299,66.3616,91613.0
2017-12-22 10:00:00,83.68,83.7,83.67,83.7,52007.0,66.3537,66.3695,66.3458,66.3695,52007.0
2017-12-22 10:30:00,83.69,83.71,83.68,83.7,26806.0,66.3616,66.3775,66.3537,66.3695,26806.0
2017-12-22 11:00:00,83.69,83.71,83.67,83.69,49847.0,66.3616,66.3775,66.3458,66.3616,49847.0
2017-12-22 11:30:00,83.7,83.7,83.68,83.7,26926.0,66.3695,66.3695,66.3537,66.3695,26926.0
2017-12-22 12:00:00,83.69,83.7,83.68,83.69,19314.0,66.3616,66.3695,66.3537,66.3616,19314.0
2017-12-22 12:30:00,83.69,83.7,83.68,83.7,32712.0,66.3616,66.3695,66.3537,66.3695,32712.0
2017-12-22 13:00:00,83.69,83.7,83.65,83.69,86073.0,66.3616,66.3695,66.3299,66.3616,86073.0
2017-12-22 13:30:00,83.69,83.69,83.66,83.68,23014.0,66.3616,66.3616,66.3378,66.3537,23014.0
2017-12-22 14:00:00,83.67,83.72,83.67,83.71,24089.0,66.3458,66.3854,66.3458,66.3775,24089.0
2017-12-22 14:30:00,83.71,83.73,83.65,83.71,60129.0,66.3775,66.3933,66.3299,66.3775,60129.0
2017-12-22 15:00:00,83.71,83.73,83.66,83.72,72591.0,66.3775,66.3933,66.3378,66.3854,72591.0
2017-12-22 15:30:00,83.69,83.75,83.68,83.71,131208.0,66.3616,66.4092,66.3537,66.3775,131208.0
2017-12-26 09:30:00,83.51,83.54,83.4,83.43,94745.0,66.4316,66.4555,66.3441,66.368,94745.0
2017-12-26 10:00:00,83.43,83.5,83.42,83.47,30372.0,66.368,66.4236,66.36,66.3998,30372.0
2017-12-26 10:30:00,83.47,83.53,83.46,83.53,15456.0,66.3998,66.4475,66.3918,66.4475,15456.0
2017-12-26 11:00:00,83.52,83.55,83.51,83.55,22315.0,66.4395,66.4634,66.4316,66.4634,22315.0
2017-12-26 11:30:00,83.55,83.55,83.5,83.53,26427.0,66.4634,66.4634,66.4236,66.4475,26427.0
2017-12-26 12:00:00,83.53,83.54,83.49,83.49,12369.0,66.4475,66.4555,66.4157,66.4157,12369.0
2017-12-26 12:30:00,83.49,83.55,83.49,83.52,13522.0,66.4157,66.4634,66.4157,66.4395,13522.0
2017-12-26 13:00:00,83.52,83.53,83.49,83.5,36328.0,66.4395,66.4475,66.4157,66.4236,36328.0
2017-12-26 13:30:00,83.5,83.51,83.47,83.5,33418.0,66.4236,66.4316,66.3998,66.4236,33418.0
2017-12-26 14:00:00,83.5,83.55,83.47,83.48,50062.0,66.4236,66.4634,66.3998,66.4077,50062.0
2017-12-26 14:30:00,83.48,83.55,83.47,83.48,83513.0,66.4077,66.4634,66.3998,66.4077,83513.0
2017-12-26 15:00:00,83.48,83.48,83.46,83.47,20175.0,66.4077,66.4077,66.3918,66.3998,20175.0
2017-12-26 15:30:00,83.47,83.56,83.46,83.5,74856.0,66.3998,66.4714,66.3918,66.4236,74856.0
2017-12-27 09:30:00,83.56,83.67,83.55,83.62,103721.0,66.4714,66.5589,66.4634,66.5191,103721.0
2017-12-27 10:00:00,83.63,83.69,83.62,83.66,44263.0,66.5271,66.5748,66.5191,66.5509,44263.0
2017-12-27 10:30:00,83.66,83.67,83.63,83.65,35479.0,66.5509,66.5589,66.5271,66.543,35479.0
2017-12-27 11:00:00,83.66,83.69,83.65,83.68,14808.0,66.5509,66.5748,66.543,66.5668,14808.0
2017-12-27 11:30:00,83.68,83.73,83.67,83.7,18293.0,66.5668,66.6066,66.5589,66.5827,18293.0
2017-12-27 12:00:00,83.71,83.73,83.69,83.72,34901.0,66.5907,66.6066,66.5748,66.5986,34901.0
2017-12-27 12:30:00,83.72,83.73,83.71,83.72,27184.0,66.5986,66.6066,66.5907,66.5986,27184.0
2017-12-27 13:00:00,83.73,83.74,83.66,83.74,27537.0,66.6066,66.6146,66.5509,66.6146,27537.0
2017-12-27 13:30:00,83.75,83.79,83.72,83.76,34517.0,66.6225,66.6543,66.5986,66.6305,34517.0
2017-12-27 14:00:00,83.75,83.81,83.75,83.76,42915.0,66.6225,66.6702,66.6225,66.6305,42915.0
2017-12-27 14:30:00,83.76,83.83,83.74,83.82,70351.0,66.6305,66.6861,66.6146,66.6782,70351.0
2017-12-27 15:00:00,83.81,83.82,83.74,83.76,30753.0,66.6702,66.6782,66.6146,66.6305,30753.0
2017-12-27 15:30:00,83.76,83.8,83.72,83.78,56793.0,66.6305,66.6623,66.5986,66.6464,56793.0
2017-12-28 09:30:00,83.71,83.79,83.7,83.76,76777.0,66.5907,66.6543,66.5827,66.6305,76777.0
2017-12-28 10:00:00,83.74,83.77,83.73,83.74,49201.0,66.6146,66.6384,66.6066,66.6146,49201.0
2017-12-28 10:30:00,83.75,83.76,83.71,83.75,28581.0,66.6225,66.6305,66.5907,66.6225,28581.0
2017-12-28 11:00:00,83.75,83.76,83.73,83.75,18767.0,66.6225,66.6305,66.6066,66.6225,18767.0
2017-12-28 11:30:00,83.75,83.77,83.73,83.75,25562.0,66.6225,66.6384,66.6066,66.6225,25562.0
2017-12-28 12:00:00,83.75,83.76,83.75,83.75,16238.0,66.6225,66.6305,66.6225,66.6225,16238.0
2017-12-28 12:30:00,83.76,83.76,83.72,83.73,26581.0,66.6305,66.6305,66.5986,66.6066,26581.0
2017-12-28 13:00:00,83.73,83.73,83.69,83.7,28832.0,66.6066,66.6066,66.5748,66.5827,28832.0
2017-12-28 13:30:00,83.7,83.73,83.62,83.67,117867.0,66.5827,66.6066,66.5191,66.5589,117867.0
2017-12-28 14:00:00,83.67,83.71,83.67,83.71,41297.0,66.5589,66.5907,66.5589,66.5907,41297.0
2017-12-28 14:30:00,83.7,83.72,83.68,83.72,36866.0,66.5827,66.5986,66.5668,66.5986,36866.0
2017-12-28 15:00:00,83.71,83.72,83.69,83.7,48606.0,66.5907,66.5986,66.5748,66.5827,48606.0
2017-12-28 15:30:00,83.69,83.74,83.69,83.73,72483.0,66.5748,66.6146,66.5748,66.6066,72483.0
2017-12-29 09:30:00,83.75,83.77,83.68,83.73,42040.0,66.6225,66.6384,66.5668,66.6066,42040.0
2017-12-29 10:00:00,83.73,83.75,83.72,83.75,47846.0,66.6066,66.6225,66.5986,66.6225,47846.0
2017-12-29 10:30:00,83.75,83.78,83.74,83.76,25185.0,66.6225,66.6464,66.6146,66.6305,25185.0
2017-12-29 11:00:00,83.77,83.79,83.75,83.77,65654.0,66.6384,66.6543,66.6225,66.6384,65654.0
2017-12-29 11:30:00,83.77,83.79,83.74,83.74,16756.0,66.6384,66.6543,66.6146,66.6146,16756.0
2017-12-29 12:00:00,83.75,83.79,83.74,83.76,25101.0,66.6225,66.6543,66.6146,66.6305,25101.0
2017-12-29 12:30:00,83.76,83.8,83.75,83.8,44363.0,66.6305,66.6623,66.6225,66.6623,44363.0
2017-12-29 13:00:00,83.8,83.82,83.77,83.82,26244.0,66.6623,66.6782,66.6384,66.6782,26244.0
2017-12-29 13:30:00,83.81,83.82,83.79,83.8,34431.0,66.6702,66.6782,66.6543,66.6623,34431.0
2017-12-29 14:00:00,83.79,83.81,83.77,83.78,22586.0,66.6543,66.6702,66.6384,66.6464,22586.0
2017-12-29 14:30:00,83.78,83.8,83.77,83.79,29311.0,66.6464,66.6623,66.6384,66.6543,29311.0
2017-12-29 15:00:00,83.79,83.8,83.77,83.79,11200.0,66.6543,66.6623,66.6384,66.6543,11200.0
2017-12-29 15:30:00,83.8,83.81,83.76,83.78,33241.0,66.6623,66.6702,66.6305,66.6464,33241.0
2018-01-02 09:30:00,83.74,83.75,83.61,83.61,105274.0,66.6146,66.6225,66.5111,66.5111,105274.0
2018-01-02 10:00:00,83.63,83.64,83.57,83.6,54399.0,66.5271,66.535,66.4793,66.5032,54399.0
2018-01-02 10:30:00,83.61,83.64,83.59,83.59,40771.0,66.5111,66.535,66.4952,66.4952,40771.0
2018-01-02 11:00:00,83.58,83.59,83.53,83.53,28423.0,66.4873,66.4952,66.4475,66.4475,28423.0
2018-01-02 11:30:00,83.53,83.59,83.51,83.58,17066.0,66.4475,66.4952,66.4316,66.4873,17066.0
2018-01-02 12:00:00,83.58,83.59,83.52,83.53,28426.0,66.4873,66.4952,66.4395,66.4475,28426.0
2018-01-02 12:30:00,83.52,83.54,83.5,83.52,50478.0,66.4395,66.4555,66.4236,66.4395,50478.0
2018-01-02 13:00:00,83.52,83.52,83.47,83.5,31749.0,66.4395,66.4395,66.3998,66.4236,31749.0
2018-01-02 13:30:00,83.5,83.56,83.49,83.55,31409.0,66.4236,66.4714,66.4157,66.4634,31409.0
2018-01-02 14:00:00,83.55,83.58,83.53,83.57,41654.0,66.4634,66.4873,66.4475,66.4793,41654.0
2018-01-02 14:30:00,83.57,83.58,83.55,83.58,42948.0,66.4793,66.4873,66.4634,66.4873,42948.0
2018-01-02 15:00:00,83.58,83.61,83.57,83.59,85276.0,66.4873,66.5111,66.4793,66.4952,85276.0
2018-01-02 15:30:00,83.59,83.62,83.58,83.61,53710.0,66.4952,66.5191,66.4873,66.5111,53710.0
2018-01-03 09:30:00,83.71,83.74,83.69,83.72,66647.0,66.5907,66.6146,66.5748,66.5986,66647.0
2018-01-03 10:00:00,83.71,83.71,83.58,83.6,44748.0,66.5907,66.5907,66.4873,66.5032,44748.0
2018-01-03 10:30:00,83.6,83.67,83.57,83.66,33471.0,66.5032,66.5589,66.4793,66.5509,33471.0
2018-01-03 11:00:00,83.65,83.69,83.64,83.66,20447.0,66.543,66.5748,66.535,66.5509,20447.0
2018-01-03 11:30:00,83.67,83.73,83.65,83.72,62025.0,66.5589,66.6066,66.543,66.5986,62025.0
2018-01-03 12:00:00,83.72,83.73,83.69,83.73,38061.0,66.5986,66.6066,66.5748,66.6066,38061.0
2018-01-03 12:30:00,83.72,83.75,83.7,83.7,27488.0,66.5986,66.6225,66.5827,66.5827,27488.0
2018-01-03 13:00:00,83.7,83.72,83.69,83.7,19761.0,66.5827,66.5986,66.5748,66.5827,19761.0
2018-01-03 13:30:00,83.7,83.71,83.65,83.69,37751.0,66.5827,66.5907,66.543,66.5748,37751.0
2018-01-03 14:00:00,83.65,83.68,83.59,83.63,56919.0,66.543,66.5668,66.4952,66.5271,56919.0
2018-01-03 14:30:00,83.63,83.69,83.62,83.68,37145.0,66.5271,66.5748,66.5191,66.5668,37145.0
2018-01-03 15:00:00,83.67,83.69,83.63,83.67,71234.0,66.5589,66.5748,66.5271,66.5589,71234.0
2018-01-03 15:30:00,83.67,83.72,83.66,83.7,107906.0,66.5589,66.5986,66.5509,66.5827,107906.0
2018-01-04 09:30:00,83.53,83.57,83.52,83.52,146081.0,66.4475,66.4793,66.4395,66.4395,146081.0
2018-01-04 10:00:00,83.53,83.53,83.5,83.51,27687.0,66.4475,66.4475,66.4236,66.4316,27687.0
2018-01-04 10:30:00,83.51,83.52,83.5,83.51,38264.0,66.4316,66.4395,66.4236,66.4316,38264.0
2018-01-04 11:00:00,83.51,83.55,83.5,83.54,40964.0,66.4316,66.4634,66.4236,66.4555,40964.0
2018-01-04 11:30:00,83.54,83.57,83.53,83.56,13731.0,66.4555,66.4793,66.4475,66.4714,13731.0
2018-01-04 12:00:00,83.56,83.58,83.53,83.55,161605.0,66.4714,66.4873,66.4475,66.4634,161605.0
2018-01-04 12:30:00,83.56,83.63,83.55,83.61,32407.0,66.4714,66.5271,66.4634,66.5111,32407.0
2018-01-04 13:00:00,83.62,83.66,83.58,83.64,153122.0,66.5191,66.5509,66.4873,66.535,153122.0
2018-01-04 13:30:00,83.65,83.67,83.62,83.64,64968.0,66.543,66.5589,66.5191,66.535,64968.0
2018-01-04 14:00:00,83.64,83.65,83.62,83.65,50978.0,66.535,66.543,66.5191,66.543,50978.0
2018-01-04 14:30:00,83.64,83.67,83.63,83.66,57751.0,66.535,66.5589,66.5271,66.5509,57751.0
2018-01-04 15:00:00,83.66,83.67,83.63,83.64,34583.0,66.5509,66.5589,66.5271,66.535,34583.0
2018-01-04 15:30:00,83.64,83.66,83.61,83.64,58153.0,66.535,66.5509,66.5111,66.535,58153.0
2018-01-05 09:30:00,83.62,83.67,83.62,83.64,59649.0,66.5191,66.5589,66.5191,66.535,59649.0
2018-01-05 10:00:00,83.65,83.68,83.61,83.62,43616.0,66.543,66.5668,66.5111,66.5191,43616.0
2018-01-05 10:30:00,83.6,83.6,83.51,83.54,25869.0,66.5032,66.5032,66.4316,66.4555,25869.0
2018-01-05 11:00:00,83.53,83.58,83.53,83.56,49442.0,66.4475,66.4873,66.4475,66.4714,49442.0
2018-01-05 11:30:00,83.56,83.58,83.54,83.54,26848.0,66.4714,66.4873,66.4555,66.4555,26848.0
2018-01-05 12:00:00,83.55,83.56,83.53,83.53,29107.0,66.4634,66.4714,66.4475,66.4475,29107.0
2018-01-05 12:30:00,83.54,83.55,83.53,83.54,32448.0,66.4555,66.4634,66.4475,66.4555,32448.0
2018-01-05 13:00:00,83.53,83.56,83.52,83.55,30460.0,66.4475,66.4714,66.4395,66.4634,30460.0
2018-01-05 13:30:00,83.55,83.55,83.52,83.53,21874.0,66.4634,66.4634,66.4395,66.4475,21874.0
2018-01-05 14:00:00,83.54,83.55,83.53,83.55,41963.0,66.4555,66.4634,66.4475,66.4634,41963.0
2018-01-05 14:30:00,83.55,83.58,83.53,83.58,144035.0,66.4634,66.4873,66.4475,66.4873,144035.0
2018-01-05 15:00:00,83.56,83.58,83.55,83.56,31635.0,66.4714,66.4873,66.4634,66.4714,31635.0
2018-01-05 15:30:00,83.56,83.57,83.55,83.56,42088.0,66.4714,66.4793,66.4634,66.4714,42088.0
2018-01-08 09:30:00,83.62,83.64,83.58,83.61,89367.0,66.5191,66.535,66.4873,66.5111,89367.0
2018-01-08 10:00:00,83.61,83.62,83.56,83.57,23157.0,66.5111,66.5191,66.4714,66.4793,23157.0
2018-01-08 10:30:00,83.58,83.59,83.57,83.58,114252.0,66.4873,66.4952,66.4793,66.4873,114252.0
2018-01-08 11:00:00,83.58,83.58,83.54,83.54,39462.0,66.4873,66.4873,66.4555,66.4555,39462.0
2018-01-08 11:30:00,83.54,83.56,83.51,83.52,37040.0,66.4555,66.4714,66.4316,66.4395,37040.0
2018-01-08 12:00:00,83.52,83.53,83.51,83.52,48639.0,66.4395,66.4475,66.4316,66.4395,48639.0
2018-01-08 12:30:00,83.52,83.55,83.51,83.53,36333.0,66.4395,66.4634,66.4316,66.4475,36333.0
2018-01-08 13:00:00,83.54,83.54,83.52,83.54,31026.0,66.4555,66.4555,66.4395,66.4555,31026.0
2018-01-08 13:30:00,83.52,83.55,83.51,83.52,129663.0,66.4395,66.4634,66.4316,66.4395,129663.0
2018-01-08 14:00:00,83.53,83.55,83.52,83.55,104309.0,66.4475,66.4634,66.4395,66.4634,104309.0
2018-01-08 14:30:00,83.54,83.55,83.53,83.54,44679.0,66.4555,66.4634,66.4475,66.4555,44679.0
2018-01-08 15:00:00,83.53,83.54,83.52,83.53,54549.0,66.4475,66.4555,66.4395,66.4475,54549.0
2018-01-08 15:30:00,83.52,83.54,83.51,83.53,78745.0,66.4395,66.4555,66.4316,66.4475,78745.0
2018-01-09 09:30:00,83.46,83.5,83.4,83.41,96139.0,66.3918,66.4236,66.3441,66.352,96139.0
2018-01-09 10:00:00,83.41,83.41,83.35,83.37,55190.0,66.352,66.352,66.3043,66.3202,55190.0
2018-01-09 10:30:00,83.37,83.41,83.36,83.38,33256.0,66.3202,66.352,66.3123,66.3282,33256.0
2018-01-09 11:00:00,83.38,83.4,83.35,83.37,46670.0,66.3282,66.3441,66.3043,66.3202,46670.0
2018-01-09 11:30:00,83.37,83.39,83.33,83.33,29293.0,66.3202,66.3361,66.2884,66.2884,29293.0
2018-01-09 12:00:00,83.32,83.35,83.31,83.34,23739.0,66.2804,66.3043,66.2725,66.2964,23739.0
2018-01-09 12:30:00,83.35,83.37,83.34,83.36,31613.0,66.3043,66.3202,66.2964,66.3123,31613.0
2018-01-09 13:00:00,83.36,83.36,83.32,83.35,19336.0,66.3123,66.3123,66.2804,66.3043,19336.0
2018-01-09 13:30:00,83.35,83.38,83.34,83.38,29291.0,66.3043,66.3282,66.2964,66.3282,29291.0
2018-01-09 14:00:00,83.37,83.38,83.33,83.33,42263.0,66.3202,66.3282,66.2884,66.2884,42263.0
2018-01-09 14:30:00,83.34,83.36,83.31,83.33,43896.0,66.2964,66.3123,66.2725,66.2884,43896.0
2018-01-09 15:00:00,83.33,83.35,83.31,83.32,29698.0,66.2884,66.3043,66.2725,66.2804,29698.0
2018-01-09 15:30:00,83.32,83.32,83.31,83.31,60169.0,66.2804,66.2804,66.2725,66.2725,60169.0
2018-01-10 09:30:00,83.11,83.16,83.06,83.09,126811.0,66.1134,66.1532,66.0736,66.0975,126811.0
2018-01-10 10:00:00,83.09,83.14,83.08,83.13,22832.0,66.0975,66.1373,66.0895,66.1293,22832.0
2018-01-10 10:30:00,83.12,83.14,83.09,83.11,12537.0,66.1214,66.1373,66.0975,66.1134,12537.0
2018-01-10 11:00:00,83.12,83.15,83.1,83.13,36067.0,66.1214,66.1452,66.1054,66.1293,36067.0
2018-01-10 11:30:00,83.13,83.14,83.09,83.13,21809.0,66.1293,66.1373,66.0975,66.1293,21809.0
2018-01-10 12:00:00,83.14,83.17,83.13,83.16,33605.0,66.1373,66.1611,66.1293,66.1532,33605.0
2018-01-10 12:30:00,83.16,83.17,83.12,83.13,27463.0,66.1532,66.1611,66.1214,66.1293,27463.0
2018-01-10 13:00:00,83.1,83.21,83.1,83.2,104848.0,66.1054,66.1929,66.1054,66.185,104848.0
2018-01-10 13:30:00,83.18,83.23,83.17,83.22,48311.0,66.1691,66.2089,66.1611,66.2009,48311.0
2018-01-10 14:00:00,83.22,83.26,83.2,83.24,94489.0,66.2009,66.2327,66.185,66.2168,94489.0
2018-01-10 14:30:00,83.23,83.28,83.22,83.27,59080.0,66.2089,66.2486,66.2009,66.2407,59080.0
2018-01-10 15:00:00,83.26,83.32,83.26,83.3,241552.0,66.2327,66.2804,66.2327,66.2645,241552.0
2018-01-10 15:30:00,83.31,83.32,83.27,83.29,47235.0,66.2725,66.2804,66.2407,66.2566,47235.0
2018-01-11 09:30:00,83.32,83.37,83.27,83.29,161838.0,66.2804,66.3202,66.2407,66.2566,161838.0
2018-01-11 10:00:00,83.29,83.3,83.25,83.29,43252.0,66.2566,66.2645,66.2248,66.2566,43252.0
2018-01-11 10:30:00,83.28,83.32,83.27,83.27,60968.0,66.2486,66.2804,66.2407,66.2407,60968.0
2018-01-11 11:00:00,83.27,83.3,83.25,83.29,211868.0,66.2407,66.2645,66.2248,66.2566,211868.0
2018-01-11 11:30:00,83.31,83.31,83.28,83.31,17382.0,66.2725,66.2725,66.2486,66.2725,17382.0
2018-01-11 12:00:00,83.3,83.31,83.28,83.3,36222.0,66.2645,66.2725,66.2486,66.2645,36222.0
2018-01-11 12:30:00,83.31,83.36,83.3,83.36,34160.0,66.2725,66.3123,66.2645,66.3123,34160.0
2018-01-11 13:00:00,83.35,83.44,83.35,83.38,55286.0,66.3043,66.3759,66.3043,66.3282,55286.0
2018-01-11 13:30:00,83.39,83.39,83.34,83.35,42617.0,66.3361,66.3361,66.2964,66.3043,42617.0
2018-01-11 14:00:00,83.35,83.41,83.35,83.4,59296.0,66.3043,66.352,66.3043,66.3441,59296.0
2018-01-11 14:30:00,83.39,83.4,83.36,83.39,106720.0,66.3361,66.3441,66.3123,66.3361,106720.0
2018-01-11 15:00:00,83.39,83.39,83.36,83.37,77493.0,66.3361,66.3361,66.3123,66.3202,77493.0
2018-01-11 15:30:00,83.37,83.37,83.32,83.35,90639.0,66.3202,66.3202,66.2804,66.3043,90639.0
2018-01-12 09:30:00,83.18,83.24,83.18,83.18,133700.0,66.1691,66.2168,66.1691,66.1691,133700.0
2018-01-12 10:00:00,83.18,83.23,83.17,83.22,36803.0,66.1691,66.2089,66.1611,66.2009,36803.0
2018-01-12 10:30:00,83.22,83.27,83.21,83.26,34386.0,66.2009,66.2407,66.1929,66.2327,34386.0
2018-01-12 11:00:00,83.26,83.26,83.21,83.23,45367.0,66.2327,66.2327,66.1929,66.2089,45367.0
2018-01-12 11:30:00,83.23,83.27,83.23,83.24,29898.0,66.2089,66.2407,66.2089,66.2168,29898.0
2018-01-12 12:00:00,83.24,83.25,83.21,83.21,42399.0,66.2168,66.2248,66.1929,66.1929,42399.0
2018-01-12 12:30:00,83.22,83.23,83.21,83.22,31868.0,66.2009,66.2089,66.1929,66.2009,31868.0
2018-01-12 13:00:00,83.23,83.27,83.22,83.24,38827.0,66.2089,66.2407,66.2009,66.2168,38827.0
2018-01-12 13:30:00,83.24,83.28,83.23,83.26,40402.0,66.2168,66.2486,66.2089,66.2327,40402.0
2018-01-12 14:00:00,83.27,83.29,83.26,83.27,72712.0,66.2407,66.2566,66.2327,66.2407,72712.0
2018-01-12 14:30:00,83.27,83.29,83.26,83.26,98945.0,66.2407,66.2566,66.2327,66.2327,98945.0
2018-01-12 15:00:00,83.27,83.28,83.25,83.26,68840.0,66.2407,66.2486,66.2248,66.2327,68840.0
2018-01-12 15:30:00,83.26,83.29,83.24,83.26,91331.0,66.2327,66.2566,66.2168,66.2327,91331.0
2018-01-16 09:30:00,83.38,83.43,83.32,83.33,124391.0,66.3282,66.368,66.2804,66.2884,124391.0
2018-01-16 10:00:00,83.33,83.37,83.3,83.31,49839.0,66.2884,66.3202,66.2645,66.2725,49839.0
2018-01-16 10:30:00,83.31,83.36,83.3,83.36,42649.0,66.2725,66.3123,66.2645,66.3123,42649.0
2018-01-16 11:00:00,83.33,83.33,83.26,83.26,27193.0,66.2884,66.2884,66.2327,66.2327,27193.0
2018-01-16 11:30:00,83.26,83.29,83.24,83.27,75017.0,66.2327,66.2566,66.2168,66.2407,75017.0
2018-01-16 12:00:00,83.29,83.29,83.2,83.21,24535.0,66.2566,66.2566,66.185,66.1929,24535.0
2018-01-16 12:30:00,83.22,83.24,83.2,83.22,39042.0,66.2009,66.2168,66.185,66.2009,39042.0
2018-01-16 13:00:00,83.22,83.25,83.21,83.24,73619.0,66.2009,66.2248,66.1929,66.2168,73619.0
2018-01-16 13:30:00,83.24,83.25,83.2,83.24,64019.0,66.2168,66.2248,66.185,66.2168,64019.0
2018-01-16 14:00:00,83.25,83.32,83.23,83.3,121563.0,66.2248,66.2804,66.2089,66.2645,121563.0
2018-01-16 14:30:00,83.3,83.31,83.26,83.28,82262.0,66.2645,66.2725,66.2327,66.2486,82262.0
2018-01-16 15:00:00,83.27,83.28,83.25,83.27,30898.0,66.2407,66.2486,66.2248,66.2407,30898.0
2018-01-16 15:30:00,83.27,83.31,83.26,83.28,125213.0,66.2407,66.2725,66.2327,66.2486,125213.0
2018-01-17 09:30:00,83.15,83.25,83.14,83.2,121056.0,66.1452,66.2248,66.1373,66.185,121056.0
2018-01-17 10:00:00,83.18,83.25,83.18,83.25,16655.0,66.1691,66.2248,66.1691,66.2248,16655.0
2018-01-17 10:30:00,83.24,83.25,83.2,83.2,29137.0,66.2168,66.2248,66.185,66.185,29137.0
2018-01-17 11:00:00,83.21,83.21,83.17,83.2,37240.0,66.1929,66.1929,66.1611,66.185,37240.0
2018-01-17 11:30:00,83.19,83.19,83.11,83.15,76420.0,66.177,66.177,66.1134,66.1452,76420.0
2018-01-17 12:00:00,83.14,83.17,83.14,83.17,42055.0,66.1373,66.1611,66.1373,66.1611,42055.0
2018-01-17 12:30:00,83.17,83.17,83.14,83.15,10974.0,66.1611,66.1611,66.1373,66.1452,10974.0
2018-01-17 13:00:00,83.15,83.17,83.14,83.17,27800.0,66.1452,66.1611,66.1373,66.1611,27800.0
2018-01-17 13:30:00,83.17,83.18,83.14,83.15,55118.0,66.1611,66.1691,66.1373,66.1452,55118.0
2018-01-17 14:00:00,83.15,83.15,83.09,83.1,33083.0,66.1452,66.1452,66.0975,66.1054,33083.0
2018-01-17 14:30:00,83.1,83.11,83.05,83.08,134167.0,66.1054,66.1134,66.0657,66.0895,134167.0
2018-01-17 15:00:00,83.07,83.15,83.07,83.14,86803.0,66.0816,66.1452,66.0816,66.1373,86803.0
2018-01-17 15:30:00,83.15,83.16,83.08,83.12,173285.0,66.1452,66.1532,66.0895,66.1214,173285.0
2018-01-18 09:30:00,82.94,83.0,82.92,82.96,130197.0,65.9782,66.0259,65.9623,65.9941,130197.0
2018-01-18 10:00:00,82.97,83.0,82.96,82.99,52834.0,66.002,66.0259,65.9941,66.0179,52834.0
2018-01-18 10:30:00,82.98,82.99,82.94,82.95,43465.0,66.01,66.0179,65.9782,65.9861,43465.0
2018-01-18 11:00:00,82.95,83.03,82.93,83.02,134770.0,65.9861,66.0498,65.9702,66.0418,134770.0
2018-01-18 11:30:00,83.01,83.02,82.96,82.98,32384.0,66.0338,66.0418,65.9941,66.01,32384.0
2018-01-18 12:00:00,82.97,83.0,82.95,82.96,21280.0,66.002,66.0259,65.9861,65.9941,21280.0
2018-01-18 12:30:00,82.98,83.0,82.96,82.97,69241.0,66.01,66.0259,65.9941,66.002,69241.0
2018-01-18 13:00:00,82.97,82.98,82.95,82.96,23711.0,66.002,66.01,65.9861,65.9941,23711.0
2018-01-18 13:30:00,82.96,82.98,82.95,82.96,33996.0,65.9941,66.01,65.9861,65.9941,33996.0
2018-01-18 14:00:00,82.95,82.99,82.94,82.96,22165.0,65.9861,66.0179,65.9782,65.9941,22165.0
2018-01-18 14:30:00,82.96,82.99,82.95,82.95,38182.0,65.9941,66.0179,65.9861,65.9861,38182.0
2018-01-18 15:00:00,82.95,82.97,82.9,82.9,65158.0,65.9861,66.002,65.9463,65.9463,65158.0
2018-01-18 15:30:00,82.91,82.95,82.89,82.94,51457.0,65.9543,65.9861,65.9384,65.9782,51457.0
2018-01-19 09:30:00,82.91,82.94,82.76,82.8,126755.0,65.9543,65.9782,65.835,65.8668,126755.0
2018-01-19 10:00:00,82.79,82.88,82.79,82.86,24284.0,65.8588,65.9304,65.8588,65.9145,24284.0
2018-01-19 10:30:00,82.86,82.87,82.79,82.8,62024.0,65.9145,65.9225,65.8588,65.8668,62024.0
2018-01-19 11:00:00,82.8,82.84,82.79,82.82,83820.0,65.8668,65.8986,65.8588,65.8827,83820.0
2018-01-19 11:30:00,82.82,82.85,82.8,82.84,44958.0,65.8827,65.9066,65.8668,65.8986,44958.0
2018-01-19 12:00:00,82.84,82.85,82.8,82.83,24296.0,65.8986,65.9066,65.8668,65.8907,24296.0
2018-01-19 12:30:00,82.83,82.85,82.82,82.84,40834.0,65.8907,65.9066,65.8827,65.8986,40834.0
2018-01-19 13:00:00,82.83,82.84,82.81,82.81,29312.0,65.8907,65.8986,65.8747,65.8747,29312.0
2018-01-19 13:30:00,82.81,82.83,82.79,82.83,40875.0,65.8747,65.8907,65.8588,65.8907,40875.0
2018-01-19 14:00:00,82.82,82.84,82.8,82.81,48318.0,65.8827,65.8986,65.8668,65.8747,48318.0
2018-01-19 14:30:00,82.81,82.83,82.8,82.82,64885.0,65.8747,65.8907,65.8668,65.8827,64885.0
2018-01-19 15:00:00,82.81,82.82,82.75,82.78,120261.0,65.8747,65.8827,65.827,65.8509,120261.0
2018-01-19 15:30:00,82.77,82.78,82.72,82.74,46895.0,65.8429,65.8509,65.8032,65.8191,46895.0
2018-01-22 09:30:00,82.79,82.79,82.72,82.73,180664.0,65.8588,65.8588,65.8032,65.8111,180664.0
2018-01-22 10:00:00,82.74,82.79,82.72,82.78,28706.0,65.8191,65.8588,65.8032,65.8509,28706.0
2018-01-22 10:30:00,82.78,82.84,82.77,82.84,39244.0,65.8509,65.8986,65.8429,65.8986,39244.0
2018-01-22 11:00:00,82.84,82.85,82.8,82.82,27307.0,65.8986,65.9066,65.8668,65.8827,27307.0
2018-01-22 11:30:00,82.81,82.87,82.8,82.8,35363.0,65.8747,65.9225,65.8668,65.8668,35363.0
2018-01-22 12:00:00,82.78,82.8,82.76,82.8,53309.0,65.8509,65.8668,65.835,65.8668,53309.0
2018-01-22 12:30:00,82.79,82.8,82.72,82.74,65043.0,65.8588,65.8668,65.8032,65.8191,65043.0
2018-01-22 13:00:00,82.73,82.76,82.72,82.72,87867.0,65.8111,65.835,65.8032,65.8032,87867.0
2018-01-22 13:30:00,82.72,82.73,82.7,82.72,62821.0,65.8032,65.8111,65.7872,65.8032,62821.0
2018-01-22 14:00:00,82.72,82.73,82.67,82.71,36049.0,65.8032,65.8111,65.7634,65.7952,36049.0
2018-01-22 14:30:00,82.7,82.73,82.68,82.69,69282.0,65.7872,65.8111,65.7713,65.7793,69282.0
2018-01-22 15:00:00,82.69,82.72,82.69,82.7,18500.0,65.7793,65.8032,65.7793,65.7872,18500.0
2018-01-22 15:30:00,82.7,82.74,82.7,82.72,140553.0,65.7872,65.8191,65.7872,65.8032,140553.0
2018-01-23 09:30:00,82.86,82.97,82.85,82.94,117529.0,65.9145,66.002,65.9066,65.9782,117529.0
2018-01-23 10:00:00,82.95,82.97,82.9,82.96,41375.0,65.9861,66.002,65.9463,65.9941,41375.0
2018-01-23 10:30:00,82.95,82.98,82.94,82.95,29249.0,65.9861,66.01,65.9782,65.9861,29249.0
2018-01-23 11:00:00,82.95,82.95,82.9,82.94,56062.0,65.9861,65.9861,65.9463,65.9782,56062.0
2018-01-23 11:30:00,82.94,82.97,82.91,82.92,70591.0,65.9782,66.002,65.9543,65.9623,70591.0
2018-01-23 12:00:00,82.92,82.93,82.89,82.9,15995.0,65.9623,65.9702,65.9384,65.9463,15995.0
2018-01-23 12:30:00,82.89,82.91,82.88,82.9,33165.0,65.9384,65.9543,65.9304,65.9463,33165.0
2018-01-23 13:00:00,82.92,82.93,82.86,82.87,74820.0,65.9623,65.9702,65.9145,65.9225,74820.0
2018-01-23 13:30:00,82.88,82.92,82.86,82.9,43679.0,65.9304,65.9623,65.9145,65.9463,43679.0
2018-01-23 14:00:00,82.9,82.94,82.9,82.93,26234.0,65.9463,65.9782,65.9463,65.9702,26234.0
2018-01-23 14:30:00,82.94,82.95,82.9,82.91,97078.0,65.9782,65.9861,65.9463,65.9543,97078.0
2018-01-23 15:00:00,82.92,82.94,82.91,82.93,50136.0,65.9623,65.9782,65.9543,65.9702,50136.0
2018-01-23 15:30:00,82.92,82.97,82.9,82.97,82796.0,65.9623,66.002,65.9463,66.002,82796.0
2018-01-24 09:30:00,82.8,82.87,82.78,82.82,120666.0,65.8668,65.9225,65.8509,65.8827,120666.0
2018-01-24 10:00:00,82.81,82.84,82.77,82.79,104760.0,65.8747,65.8986,65.8429,65.8588,104760.0
2018-01-24 10:30:00,82.8,82.82,82.77,82.8,42816.0,65.8668,65.8827,65.8429,65.8668,42816.0
2018-01-24 11:00:00,82.8,82.8,82.74,82.77,62099.0,65.8668,65.8668,65.8191,65.8429,62099.0
2018-01-24 11:30:00,82.78,82.82,82.77,82.79,76901.0,65.8509,65.8827,65.8429,65.8588,76901.0
2018-01-24 12:00:00,82.79,82.84,82.77,82.82,41469.0,65.8588,65.8986,65.8429,65.8827,41469.0
2018-01-24 12:30:00,82.82,82.87,82.81,82.83,58644.0,65.8827,65.9225,65.8747,65.8907,58644.0
2018-01-24 13:00:00,82.83,82.87,82.8,82.85,99533.0,65.8907,65.9225,65.8668,65.9066,99533.0
2018-01-24 13:30:00,82.85,82.87,82.82,82.85,63780.0,65.9066,65.9225,65.8827,65.9066,63780.0
2018-01-24 14:00:00,82.83,82.86,82.83,82.84,62342.0,65.8907,65.9145,65.8907,65.8986,62342.0
2018-01-24 14:30:00,82.83,82.84,82.78,82.8,196138.0,65.8907,65.8986,65.8509,65.8668,196138.0
2018-01-24 15:00:00,82.78,82.83,82.77,82.83,46278.0,65.8509,65.8907,65.8429,65.8907,46278.0
2018-01-24 15:30:00,82.83,82.84,82.79,82.8,55964.0,65.8907,65.8986,65.8588,65.8668,55964.0
2018-01-25 09:30:00,82.75,82.81,82.69,82.71,160746.0,65.827,65.8747,65.7793,65.7952,160746.0
2018-01-25 10:00:00,82.72,82.74,82.7,82.71,93357.0,65.8032,65.8191,65.7872,65.7952,93357.0
2018-01-25 10:30:00,82.72,82.8,82.71,82.79,64964.0,65.8032,65.8668,65.7952,65.8588,64964.0
2018-01-25 11:00:00,82.79,82.83,82.78,82.82,67730.0,65.8588,65.8907,65.8509,65.8827,67730.0
2018-01-25 11:30:00,82.84,82.85,82.81,82.84,33228.0,65.8986,65.9066,65.8747,65.8986,33228.0
2018-01-25 12:00:00,82.84,82.89,82.83,82.89,76741.0,65.8986,65.9384,65.8907,65.9384,76741.0
2018-01-25 12:30:00,82.89,82.89,82.84,82.87,29454.0,65.9384,65.9384,65.8986,65.9225,29454.0
2018-01-25 13:00:00,82.86,82.95,82.86,82.92,49729.0,65.9145,65.9861,65.9145,65.9623,49729.0
2018-01-25 13:30:00,82.94,82.96,82.91,82.93,55008.0,65.9782,65.9941,65.9543,65.9702,55008.0
2018-01-25 14:00:00,82.93,82.98,82.92,82.94,75431.0,65.9702,66.01,65.9623,65.9782,75431.0
2018-01-25 14:30:00,82.94,82.96,82.92,82.95,78479.0,65.9782,65.9941,65.9623,65.9861,78479.0
2018-01-25 15:00:00,82.95,82.97,82.93,82.93,83492.0,65.9861,66.002,65.9702,65.9702,83492.0
2018-01-25 15:30:00,82.94,82.97,82.93,82.95,109723.0,65.9782,66.002,65.9702,65.9861,109723.0
2018-01-26 09:30:00,82.87,82.9,82.79,82.82,91721.0,65.9225,65.9463,65.8588,65.8827,91721.0
2018-01-26 10:00:00,82.82,82.82,82.78,82.8,48520.0,65.8827,65.8827,65.8509,65.8668,48520.0
2018-01-26 10:30:00,82.8,82.84,82.79,82.82,42645.0,65.8668,65.8986,65.8588,65.8827,42645.0
2018-01-26 11:00:00,82.82,82.84,82.77,82.8,108578.0,65.8827,65.8986,65.8429,65.8668,108578.0
2018-01-26 11:30:00,82.8,82.81,82.75,82.75,39478.0,65.8668,65.8747,65.827,65.827,39478.0
2018-01-26 12:00:00,82.74,82.77,82.74,82.76,30112.0,65.8191,65.8429,65.8191,65.835,30112.0
2018-01-26 12:30:00,82.77,82.77,82.74,82.75,28274.0,65.8429,65.8429,65.8191,65.827,28274.0
2018-01-26 13:00:00,82.76,82.8,82.75,82.8,69941.0,65.835,65.8668,65.827,65.8668,69941.0
2018-01-26 13:30:00,82.8,82.81,82.78,82.79,46092.0,65.8668,65.8747,65.8509,65.8588,46092.0
2018-01-26 14:00:00,82.8,82.81,82.78,82.79,57152.0,65.8668,65.8747,65.8509,65.8588,57152.0
2018-01-26 14:30:00,82.79,82.8,82.77,82.79,76992.0,65.8588,65.8668,65.8429,65.8588,76992.0
2018-01-26 15:00:00,82.79,82.81,82.78,82.79,66488.0,65.8588,65.8747,65.8509,65.8588,66488.0
2018-01-26 15:30:00,82.8,82.82,82.78,82.82,70243.0,65.8668,65.8827,65.8509,65.8827,70243.0
2018-01-29 09:30:00,82.6,82.64,82.56,82.59,200307.0,65.7077,65.7395,65.6759,65.6997,200307.0
2018-01-29 10:00:00,82.58,82.6,82.53,82.55,57041.0,65.6918,65.7077,65.652,65.6679,57041.0
2018-01-29 10:30:00,82.55,82.58,82.54,82.58,88979.0,65.6679,65.6918,65.66,65.6918,88979.0
2018-01-29 11:00:00,82.58,82.58,82.51,82.54,49204.0,65.6918,65.6918,65.6361,65.66,49204.0
2018-01-29 11:30:00,82.55,82.56,82.52,82.54,74826.0,65.6679,65.6759,65.6441,65.66,74826.0
2018-01-29 12:00:00,82.55,82.58,82.54,82.57,72971.0,65.6679,65.6918,65.66,65.6838,72971.0
2018-01-29 12:30:00,82.58,82.61,82.56,82.57,46292.0,65.6918,65.7156,65.6759,65.6838,46292.0
2018-01-29 13:00:00,82.58,82.61,82.57,82.57,33739.0,65.6918,65.7156,65.6838,65.6838,33739.0
2018-01-29 13:30:00,82.58,82.67,82.57,82.64,76232.0,65.6918,65.7634,65.6838,65.7395,76232.0
2018-01-29 14:00:00,82.64,82.65,82.61,82.63,32039.0,65.7395,65.7475,65.7156,65.7316,32039.0
2018-01-29 14:30:00,82.63,82.65,82.6,82.62,69713.0,65.7316,65.7475,65.7077,65.7236,69713.0
2018-01-29 15:00:00,82.62,82.65,82.61,82.62,30714.0,65.7236,65.7475,65.7156,65.7236,30714.0
2018-01-29 15:30:00,82.62,82.68,82.61,82.67,54415.0,65.7236,65.7713,65.7156,65.7634,54415.0
2018-01-30 09:30:00,82.59,82.64,82.56,82.59,151310.0,65.6997,65.7395,65.6759,65.6997,151310.0
2018-01-30 10:00:00,82.59,82.66,82.59,82.6,55814.0,65.6997,65.7554,65.6997,65.7077,55814.0
2018-01-30 10:30:00,82.6,82.64,82.57,82.59,19819.0,65.7077,65.7395,65.6838,65.6997,19819.0
2018-01-30 11:00:00,82.6,82.61,82.56,82.57,38414.0,65.7077,65.7156,65.6759,65.6838,38414.0
2018-01-30 11:30:00,82.57,82.59,82.56,82.58,28414.0,65.6838,65.6997,65.6759,65.6918,28414.0
2018-01-30 12:00:00,82.57,82.59,82.56,82.57,22426.0,65.6838,65.6997,65.6759,65.6838,22426.0
2018-01-30 12:30:00,82.58,82.58,82.56,82.57,29135.0,65.6918,65.6918,65.6759,65.6838,29135.0
2018-01-30 13:00:00,82.56,82.57,82.51,82.55,116040.0,65.6759,65.6838,65.6361,65.6679,116040.0
2018-01-30 13:30:00,82.55,82.55,82.46,82.48,92807.0,65.6679,65.6679,65.5963,65.6122,92807.0
2018-01-30 14:00:00,82.48,82.5,82.47,82.5,127721.0,65.6122,65.6281,65.6043,65.6281,127721.0
2018-01-30 14:30:00,82.51,82.53,82.49,82.51,103490.0,65.6361,65.652,65.6202,65.6361,103490.0
2018-01-30 15:00:00,82.52,82.53,82.5,82.53,76922.0,65.6441,65.652,65.6281,65.652,76922.0
2018-01-30 15:30:00,82.52,82.53,82.5,82.52,85794.0,65.6441,65.652,65.6281,65.6441,85794.0
2018-01-31 09:30:00,82.66,82.69,82.55,82.55,99137.0,65.7554,65.7793,65.6679,65.6679,99137.0
2018-01-31 10:00:00,82.56,82.59,82.53,82.54,42274.0,65.6759,65.6997,65.652,65.66,42274.0
2018-01-31 10:30:00,82.53,82.54,82.44,82.45,21086.0,65.652,65.66,65.5804,65.5884,21086.0
2018-01-31 11:00:00,82.44,82.5,82.43,82.45,16457.0,65.5804,65.6281,65.5725,65.5884,16457.0
2018-01-31 11:30:00,82.45,82.48,82.42,82.43,24177.0,65.5884,65.6122,65.5645,65.5725,24177.0
2018-01-31 12:00:00,82.43,82.47,82.42,82.46,34792.0,65.5725,65.6043,65.5645,65.5963,34792.0
2018-01-31 12:30:00,82.45,82.48,82.44,82.47,33029.0,65.5884,65.6122,65.5804,65.6043,33029.0
2018-01-31 13:00:00,82.46,82.5,82.45,82.47,23199.0,65.5963,65.6281,65.5884,65.6043,23199.0
2018-01-31 13:30:00,82.48,82.49,82.46,82.48,82708.0,65.6122,65.6202,65.5963,65.6122,82708.0
2018-01-31 14:00:00,82.48,82.59,82.38,82.45,68520.0,65.6122,65.6997,65.5327,65.5884,68520.0
2018-01-31 14:30:00,82.45,82.54,82.42,82.53,2103054.0,65.5884,65.66,65.5645,65.652,2103054.0
2018-01-31 15:00:00,82.54,82.58,82.52,82.55,49241.0,65.66,65.6918,65.6441,65.6679,49241.0
2018-01-31 15:30:00,82.56,82.57,82.49,82.55,60791.0,65.6759,65.6838,65.6202,65.6679,60791.0
2018-02-01 09:30:00,82.33,82.43,82.31,82.33,28028.0,65.6425,65.7222,65.6265,65.6425,28028.0
2018-02-01 10:00:00,82.27,82.36,82.27,82.34,34193.0,65.5946,65.6664,65.5946,65.6504,34193.0
2018-02-01 10:30:00,82.33,82.38,82.3,82.32,116395.0,65.6425,65.6823,65.6185,65.6345,116395.0
2018-02-01 11:00:00,82.31,82.32,82.29,82.31,66690.0,65.6265,65.6345,65.6106,65.6265,66690.0
2018-02-01 11:30:00,82.31,82.33,82.28,82.29,208651.0,65.6265,65.6425,65.6026,65.6106,208651.0
2018-02-01 12:00:00,82.29,82.32,82.27,82.32,57837.0,65.6106,65.6345,65.5946,65.6345,57837.0
2018-02-01 12:30:00,82.32,82.33,82.27,82.27,20468.0,65.6345,65.6425,65.5946,65.5946,20468.0
2018-02-01 13:00:00,82.26,82.28,82.23,82.24,32188.0,65.5867,65.6026,65.5627,65.5707,32188.0
2018-02-01 13:30:00,82.24,82.24,82.18,82.2,55472.0,65.5707,65.5707,65.5229,65.5388,55472.0
2018-02-01 14:00:00,82.2,82.21,82.13,82.16,42536.0,65.5388,65.5468,65.483,65.5069,42536.0
2018-02-01 14:30:00,82.16,82.2,82.14,82.18,130460.0,65.5069,65.5388,65.491,65.5229,130460.0
2018-02-01 15:00:00,82.18,82.19,82.12,82.14,113515.0,65.5229,65.5308,65.475,65.491,113515.0
2018-02-01 15:30:00,82.15,82.16,82.09,82.09,89320.0,65.4989,65.5069,65.4511,65.4511,89320.0
2018-02-02 09:30:00,81.86,81.94,81.78,81.8,99146.0,65.2677,65.3315,65.2039,65.2199,99146.0
2018-02-02 10:00:00,81.8,81.85,81.75,81.82,55426.0,65.2199,65.2598,65.18,65.2358,55426.0
2018-02-02 10:30:00,81.82,81.9,81.81,81.89,40594.0,65.2358,65.2996,65.2279,65.2916,40594.0
2018-02-02 11:00:00,81.85,81.86,81.82,81.84,116035.0,65.2598,65.2677,65.2358,65.2518,116035.0
2018-02-02 11:30:00,81.85,81.87,81.78,81.8,57163.0,65.2598,65.2757,65.2039,65.2199,57163.0
2018-02-02 12:00:00,81.8,81.94,81.8,81.94,46014.0,65.2199,65.3315,65.2199,65.3315,46014.0
2018-02-02 12:30:00,81.91,81.95,81.86,81.88,48160.0,65.3076,65.3395,65.2677,65.2837,48160.0
2018-02-02 13:00:00,81.88,81.9,81.83,81.83,80037.0,65.2837,65.2996,65.2438,65.2438,80037.0
2018-02-02 13:30:00,81.83,81.84,81.77,81.79,129827.0,65.2438,65.2518,65.196,65.2119,129827.0
2018-02-02 14:00:00,81.79,81.8,81.76,81.77,68173.0,65.2119,65.2199,65.188,65.196,68173.0
2018-02-02 14:30:00,81.77,81.81,81.77,81.78,72173.0,65.196,65.2279,65.196,65.2039,72173.0
2018-02-02 15:00:00,81.78,81.85,81.78,81.81,100017.0,65.2039,65.2598,65.2039,65.2279,100017.0
2018-02-02 15:30:00,81.82,81.88,81.8,81.83,173883.0,65.2358,65.2837,65.2199,65.2438,173883.0
2018-02-05 09:30:00,81.82,81.88,81.78,81.8,156547.0,65.2358,65.2837,65.2039,65.2199,156547.0
2018-02-05 10:00:00,81.78,81.79,81.75,81.77,26979.0,65.2039,65.2119,65.18,65.196,26979.0
2018-02-05 10:30:00,81.77,81.79,81.72,81.75,33203.0,65.196,65.2119,65.1561,65.18,33203.0
2018-02-05 11:00:00,81.75,81.79,81.73,81.75,21725.0,65.18,65.2119,65.1641,65.18,21725.0
2018-02-05 11:30:00,81.78,81.84,81.76,81.81,56435.0,65.2039,65.2518,65.188,65.2279,56435.0
2018-02-05 12:00:00,81.8,81.84,81.8,81.84,140250.0,65.2199,65.2518,65.2199,65.2518,140250.0
2018-02-05 12:30:00,81.83,81.83,81.8,81.81,69090.0,65.2438,65.2438,65.2199,65.2279,69090.0
2018-02-05 13:00:00,81.84,81.91,81.83,81.89,75121.0,65.2518,65.3076,65.2438,65.2916,75121.0
2018-02-05 13:30:00,81.9,81.91,81.88,81.89,47006.0,65.2996,65.3076,65.2837,65.2916,47006.0
2018-02-05 14:00:00,81.88,81.94,81.88,81.93,57977.0,65.2837,65.3315,65.2837,65.3235,57977.0
2018-02-05 14:30:00,81.94,82.0,81.93,82.0,51493.0,65.3315,65.3794,65.3235,65.3794,51493.0
2018-02-05 15:00:00,82.0,82.37,81.97,82.1,112812.0,65.3794,65.6744,65.3554,65.4591,112812.0
2018-02-05 15:30:00,82.1,82.27,82.09,82.24,144312.0,65.4591,65.5946,65.4511,65.5707,144312.0
2018-02-06 09:30:00,82.19,82.19,82.02,82.03,159335.0,65.5308,65.5308,65.3953,65.4033,159335.0
2018-02-06 10:00:00,82.04,82.21,82.03,82.2,71788.0,65.4112,65.5468,65.4033,65.5388,71788.0
2018-02-06 10:30:00,82.2,82.24,82.11,82.19,97903.0,65.5388,65.5707,65.4671,65.5308,97903.0
2018-02-06 11:00:00,82.19,82.25,82.18,82.19,88665.0,65.5308,65.5787,65.5229,65.5308,88665.0
2018-02-06 11:30:00,82.19,82.23,82.15,82.19,97481.0,65.5308,65.5627,65.4989,65.5308,97481.0
2018-02-06 12:00:00,82.18,82.24,82.16,82.18,69425.0,65.5229,65.5707,65.5069,65.5229,69425.0
2018-02-06 12:30:00,82.17,82.18,82.11,82.16,33088.0,65.5149,65.5229,65.4671,65.5069,33088.0
2018-02-06 13:00:00,82.16,82.16,81.98,82.05,340993.0,65.5069,65.5069,65.3634,65.4192,340993.0
2018-02-06 13:30:00,82.05,82.14,82.04,82.13,61357.0,65.4192,65.491,65.4112,65.483,61357.0
2018-02-06 14:00:00,82.12,82.21,82.12,82.15,71280.0,65.475,65.5468,65.475,65.4989,71280.0
2018-02-06 14:30:00,82.16,82.16,82.05,82.07,78180.0,65.5069,65.5069,65.4192,65.4352,78180.0
2018-02-06 15:00:00,82.08,82.09,82.0,82.02,74346.0,65.4431,65.4511,65.3794,65.3953,74346.0
2018-02-06 15:30:00,82.01,82.02,81.92,81.93,124586.0,65.3873,65.3953,65.3156,65.3235,124586.0
2018-02-07 09:30:00,82.06,82.14,82.02,82.09,71219.0,65.4272,65.491,65.3953,65.4511,71219.0
2018-02-07 10:00:00,82.09,82.1,82.01,82.05,66115.0,65.4511,65.4591,65.3873,65.4192,66115.0
2018-02-07 10:30:00,82.06,82.11,82.01,82.08,54604.0,65.4272,65.4671,65.3873,65.4431,54604.0
2018-02-07 11:00:00,82.08,82.09,82.03,82.06,54405.0,65.4431,65.4511,65.4033,65.4272,54405.0
2018-02-07 11:30:00,82.06,82.1,81.95,81.96,30933.0,65.4272,65.4591,65.3395,65.3475,30933.0
2018-02-07 12:00:00,81.97,82.02,81.95,82.01,82523.0,65.3554,65.3953,65.3395,65.3873,82523.0
2018-02-07 12:30:00,82.01,82.02,81.9,81.94,162230.0,65.3873,65.3953,65.2996,65.3315,162230.0
2018-02-07 13:00:00,81.93,81.93,81.76,81.83,131293.0,65.3235,65.3235,65.188,65.2438,131293.0
2018-02-07 13:30:00,81.84,81.89,81.79,81.81,274412.0,65.2518,65.2916,65.2119,65.2279,274412.0
2018-02-07 14:00:00,81.8,81.9,81.79,81.86,140738.0,65.2199,65.2996,65.2119,65.2677,140738.0
2018-02-07 14:30:00,81.86,81.87,81.8,81.82,122314.0,65.2677,65.2757,65.2199,65.2358,122314.0
2018-02-07 15:00:00,81.83,81.83,81.75,81.79,100222.0,65.2438,65.2438,65.18,65.2119,100222.0
2018-02-07 15:30:00,81.79,81.81,81.74,81.8,110848.0,65.2119,65.2279,65.1721,65.2199,110848.0
2018-02-08 09:30:00,81.61,81.68,81.54,81.61,116673.0,65.0684,65.1242,65.0126,65.0684,116673.0
2018-02-08 10:00:00,81.61,81.63,81.53,81.59,63049.0,65.0684,65.0843,65.0046,65.0525,63049.0
2018-02-08 10:30:00,81.56,81.68,81.55,81.64,44635.0,65.0285,65.1242,65.0206,65.0923,44635.0
2018-02-08 11:00:00,81.64,81.72,81.6,81.71,64752.0,65.0923,65.1561,65.0604,65.1481,64752.0
2018-02-08 11:30:00,81.72,81.74,81.66,81.7,69330.0,65.1561,65.1721,65.1083,65.1402,69330.0
2018-02-08 12:00:00,81.7,81.86,81.69,81.83,35159.0,65.1402,65.2677,65.1322,65.2438,35159.0
2018-02-08 12:30:00,81.82,81.91,81.76,81.86,25360.0,65.2358,65.3076,65.188,65.2677,25360.0
2018-02-08 13:00:00,81.88,81.89,81.73,81.73,32504.0,65.2837,65.2916,65.1641,65.1641,32504.0
2018-02-08 13:30:00,81.73,81.73,81.61,81.68,59779.0,65.1641,65.1641,65.0684,65.1242,59779.0
2018-02-08 14:00:00,81.67,81.73,81.65,81.72,56530.0,65.1162,65.1641,65.1003,65.1561,56530.0
2018-02-08 14:30:00,81.73,81.75,81.65,81.67,50133.0,65.1641,65.18,65.1003,65.1162,50133.0
2018-02-08 15:00:00,81.69,81.7,81.65,81.67,42416.0,65.1322,65.1402,65.1003,65.1162,42416.0
2018-02-08 15:30:00,81.69,81.78,81.68,81.78,72713.0,65.1322,65.2039,65.1242,65.2039,72713.0
2018-02-09 09:30:00,81.59,81.7,81.59,81.65,194510.0,65.0525,65.1402,65.0525,65.1003,194510.0
2018-02-09 10:00:00,81.69,81.74,81.62,81.64,60927.0,65.1322,65.1721,65.0764,65.0923,60927.0
2018-02-09 10:30:00,81.66,81.75,81.63,81.72,51935.0,65.1083,65.18,65.0843,65.1561,51935.0
2018-02-09 11:00:00,81.72,81.74,81.68,81.73,26480.0,65.1561,65.1721,65.1242,65.1641,26480.0
2018-02-09 11:30:00,81.72,81.74,81.67,81.74,60540.0,65.1561,65.1721,65.1162,65.1721,60540.0
2018-02-09 12:00:00,81.75,81.82,81.72,81.78,61970.0,65.18,65.2358,65.1561,65.2039,61970.0
2018-02-09 12:30:00,81.77,81.88,81.76,81.81,52321.0,65.196,65.2837,65.188,65.2279,52321.0
2018-02-09 13:00:00,81.77,81.86,81.75,81.81,46962.0,65.196,65.2677,65.18,65.2279,46962.0
2018-02-09 13:30:00,81.86,81.94,81.72,81.76,68525.0,65.2677,65.3315,65.1561,65.188,68525.0
2018-02-09 14:00:00,81.76,81.76,81.62,81.7,61084.0,65.188,65.188,65.0764,65.1402,61084.0
2018-02-09 14:30:00,81.7,81.75,81.67,81.72,69481.0,65.1402,65.18,65.1162,65.1561,69481.0
2018-02-09 15:00:00,81.74,81.78,81.7,81.72,51611.0,65.1721,65.2039,65.1402,65.1561,51611.0
2018-02-09 15:30:00,81.72,81.73,81.6,81.62,84460.0,65.1561,65.1641,65.0604,65.0764,84460.0
2018-02-12 09:30:00,81.59,81.61,81.52,81.6,71079.0,65.0525,65.0684,64.9966,65.0604,71079.0
2018-02-12 10:00:00,81.59,81.69,81.59,81.68,100285.0,65.0525,65.1322,65.0525,65.1242,100285.0
2018-02-12 10:30:00,81.68,81.7,81.6,81.63,63734.0,65.1242,65.1402,65.0604,65.0843,63734.0
2018-02-12 11:00:00,81.62,81.63,81.56,81.59,118432.0,65.0764,65.0843,65.0285,65.0525,118432.0
2018-02-12 11:30:00,81.6,81.65,81.56,81.58,29882.0,65.0604,65.1003,65.0285,65.0445,29882.0
2018-02-12 12:00:00,81.58,81.6,81.56,81.6,25456.0,65.0445,65.0604,65.0285,65.0604,25456.0
2018-02-12 12:30:00,81.59,81.6,81.54,81.57,13871.0,65.0525,65.0604,65.0126,65.0365,13871.0
2018-02-12 13:00:00,81.57,81.6,81.55,81.58,38411.0,65.0365,65.0604,65.0206,65.0445,38411.0
2018-02-12 13:30:00,81.57,81.61,81.55,81.59,25790.0,65.0365,65.0684,65.0206,65.0525,25790.0
2018-02-12 14:00:00,81.58,81.61,81.56,81.57,62698.0,65.0445,65.0684,65.0285,65.0365,62698.0
2018-02-12 14:30:00,81.57,81.63,81.57,81.61,99892.0,65.0365,65.0843,65.0365,65.0684,99892.0
2018-02-12 15:00:00,81.61,81.63,81.58,81.6,41157.0,65.0684,65.0843,65.0445,65.0604,41157.0
2018-02-12 15:30:00,81.59,81.64,81.59,81.61,91721.0,65.0525,65.0923,65.0525,65.0684,91721.0
2018-02-13 09:30:00,81.61,81.64,81.56,81.6,91013.0,65.0684,65.0923,65.0285,65.0604,91013.0
2018-02-13 10:00:00,81.58,81.58,81.5,81.53,28775.0,65.0445,65.0445,64.9807,65.0046,28775.0
2018-02-13 10:30:00,81.54,81.59,81.53,81.58,78488.0,65.0126,65.0525,65.0046,65.0445,78488.0
2018-02-13 11:00:00,81.59,81.62,81.56,81.58,23009.0,65.0525,65.0764,65.0285,65.0445,23009.0
2018-02-13 11:30:00,81.58,81.6,81.53,81.54,31058.0,65.0445,65.0604,65.0046,65.0126,31058.0
2018-02-13 12:00:00,81.54,81.58,81.52,81.58,102483.0,65.0126,65.0445,64.9966,65.0445,102483.0
2018-02-13 12:30:00,81.57,81.59,81.55,81.55,29285.0,65.0365,65.0525,65.0206,65.0206,29285.0
2018-02-13 13:00:00,81.56,81.58,81.52,81.54,38397.0,65.0285,65.0445,64.9966,65.0126,38397.0
2018-02-13 13:30:00,81.55,81.59,81.54,81.59,96618.0,65.0206,65.0525,65.0126,65.0525,96618.0
2018-02-13 14:00:00,81.59,81.6,81.56,81.57,21594.0,65.0525,65.0604,65.0285,65.0365,21594.0
2018-02-13 14:30:00,81.58,81.62,81.58,81.58,21440.0,65.0445,65.0764,65.0445,65.0445,21440.0
2018-02-13 15:00:00,81.59,81.67,81.59,81.67,72326.0,65.0525,65.1162,65.0525,65.1162,72326.0
2018-02-13 15:30:00,81.66,81.67,81.6,81.61,102619.0,65.1083,65.1162,65.0604,65.0684,102619.0
2018-02-14 09:30:00,81.37,81.5,81.29,81.32,139605.0,64.877,64.9807,64.8133,64.8372,139605.0
2018-02-14 10:00:00,81.32,81.4,81.32,81.37,24521.0,64.8372,64.901,64.8372,64.877,24521.0
2018-02-14 10:30:00,81.36,81.4,81.34,81.36,30676.0,64.8691,64.901,64.8531,64.8691,30676.0
2018-02-14 11:00:00,81.38,81.42,81.34,81.34,27207.0,64.885,64.9169,64.8531,64.8531,27207.0
2018-02-14 11:30:00,81.35,81.36,81.26,81.3,35710.0,64.8611,64.8691,64.7893,64.8212,35710.0
2018-02-14 12:00:00,81.32,81.35,81.27,81.31,35247.0,64.8372,64.8611,64.7973,64.8292,35247.0
2018-02-14 12:30:00,81.32,81.33,81.29,81.31,45128.0,64.8372,64.8452,64.8133,64.8292,45128.0
2018-02-14 13:00:00,81.31,81.31,81.27,81.28,32988.0,64.8292,64.8292,64.7973,64.8053,32988.0
2018-02-14 13:30:00,81.27,81.32,81.25,81.3,78454.0,64.7973,64.8372,64.7814,64.8212,78454.0
2018-02-14 14:00:00,81.3,81.32,81.27,81.32,71990.0,64.8212,64.8372,64.7973,64.8372,71990.0
2018-02-14 14:30:00,81.3,81.33,81.25,81.26,63004.0,64.8212,64.8452,64.7814,64.7893,63004.0
2018-02-14 15:00:00,81.26,81.29,81.21,81.21,66192.0,64.7893,64.8133,64.7495,64.7495,66192.0
2018-02-14 15:30:00,81.23,81.28,81.22,81.27,51894.0,64.7654,64.8053,64.7575,64.7973,51894.0
2018-02-15 09:30:00,81.31,81.39,81.3,81.37,105740.0,64.8292,64.893,64.8212,64.877,105740.0
2018-02-15 10:00:00,81.39,81.43,81.37,81.43,46547.0,64.893,64.9249,64.877,64.9249,46547.0
2018-02-15 10:30:00,81.43,81.45,81.4,81.42,58546.0,64.9249,64.9408,64.901,64.9169,58546.0
2018-02-15 11:00:00,81.42,81.44,81.39,81.42,69449.0,64.9169,64.9329,64.893,64.9169,69449.0
2018-02-15 11:30:00,81.42,81.43,81.4,81.43,65594.0,64.9169,64.9249,64.901,64.9249,65594.0
2018-02-15 12:00:00,81.43,81.48,81.36,81.37,31834.0,64.9249,64.9648,64.8691,64.877,31834.0
2018-02-15 12:30:00,81.37,81.45,81.37,81.43,14137.0,64.877,64.9408,64.877,64.9249,14137.0
2018-02-15 13:00:00,81.43,81.45,81.37,81.4,654675.0,64.9249,64.9408,64.877,64.901,654675.0
2018-02-15 13:30:00,81.42,81.44,81.38,81.4,104803.0,64.9169,64.9329,64.885,64.901,104803.0
2018-02-15 14:00:00,81.4,81.44,81.4,81.41,106376.0,64.901,64.9329,64.901,64.9089,106376.0
2018-02-15 14:30:00,81.4,81.42,81.38,81.41,63311.0,64.901,64.9169,64.885,64.9089,63311.0
2018-02-15 15:00:00,81.4,81.41,81.35,81.38,52526.0,64.901,64.9089,64.8611,64.885,52526.0
2018-02-15 15:30:00,81.37,81.39,81.34,81.34,56422.0,64.877,64.893,64.8531,64.8531,56422.0
2018-02-16 09:30:00,81.51,81.6,81.43,81.49,297460.0,64.9887,65.0604,64.9249,64.9727,297460.0
2018-02-16 10:00:00,81.47,81.5,81.45,81.5,113060.0,64.9568,64.9807,64.9408,64.9807,113060.0
2018-02-16 10:30:00,81.5,81.55,81.49,81.53,88688.0,64.9807,65.0206,64.9727,65.0046,88688.0
2018-02-16 11:00:00,81.52,81.57,81.5,81.56,16185.0,64.9966,65.0365,64.9807,65.0285,16185.0
2018-02-16 11:30:00,81.57,81.58,81.5,81.51,38485.0,65.0365,65.0445,64.9807,64.9887,38485.0
2018-02-16 12:00:00,81.5,81.51,81.47,81.49,124703.0,64.9807,64.9887,64.9568,64.9727,124703.0
2018-02-16 12:30:00,81.51,81.55,81.47,81.51,145466.0,64.9887,65.0206,64.9568,64.9887,145466.0
2018-02-16 13:00:00,81.51,81.53,81.48,81.51,28249.0,64.9887,65.0046,64.9648,64.9887,28249.0
2018-02-16 13:30:00,81.52,81.55,81.5,81.53,35334.0,64.9966,65.0206,64.9807,65.0046,35334.0
2018-02-16 14:00:00,81.5,81.53,81.48,81.5,133913.0,64.9807,65.0046,64.9648,64.9807,133913.0
2018-02-16 14:30:00,81.5,81.53,81.48,81.53,146711.0,64.9807,65.0046,64.9648,65.0046,146711.0
2018-02-16 15:00:00,81.52,81.53,81.5,81.51,67749.0,64.9966,65.0046,64.9807,64.9887,67749.0
2018-02-16 15:30:00,81.51,81.56,81.5,81.54,59349.0,64.9887,65.0285,64.9807,65.0126,59349.0
2018-02-20 09:30:00,81.43,81.46,81.35,81.37,111090.0,64.9249,64.9488,64.8611,64.877,111090.0
2018-02-20 10:00:00,81.38,81.41,81.36,81.38,63655.0,64.885,64.9089,64.8691,64.885,63655.0
2018-02-20 10:30:00,81.38,81.39,81.33,81.35,21284.0,64.885,64.893,64.8452,64.8611,21284.0
2018-02-20 11:00:00,81.34,81.37,81.34,81.34,47205.0,64.8531,64.877,64.8531,64.8531,47205.0
2018-02-20 11:30:00,81.34,81.36,81.31,81.34,32222.0,64.8531,64.8691,64.8292,64.8531,32222.0
2018-02-20 12:00:00,81.33,81.36,81.31,81.33,19902.0,64.8452,64.8691,64.8292,64.8452,19902.0
2018-02-20 12:30:00,81.34,81.36,81.31,81.32,17788.0,64.8531,64.8691,64.8292,64.8372,17788.0
2018-02-20 13:00:00,81.33,81.35,81.31,81.34,16911.0,64.8452,64.8611,64.8292,64.8531,16911.0
2018-02-20 13:30:00,81.33,81.34,81.32,81.32,55829.0,64.8452,64.8531,64.8372,64.8372,55829.0
2018-02-20 14:00:00,81.33,81.39,81.33,81.38,47159.0,64.8452,64.893,64.8452,64.885,47159.0
2018-02-20 14:30:00,81.38,81.45,81.37,81.42,56076.0,64.885,64.9408,64.877,64.9169,56076.0
2018-02-20 15:00:00,81.41,81.45,81.39,81.43,20267.0,64.9089,64.9408,64.893,64.9249,20267.0
2018-02-20 15:30:00,81.44,81.47,81.41,81.46,102625.0,64.9329,64.9568,64.9089,64.9488,102625.0
2018-02-21 09:30:00,81.49,81.55,81.46,81.52,145840.0,64.9727,65.0206,64.9488,64.9966,145840.0
2018-02-21 10:00:00,81.52,81.54,81.44,81.48,61039.0,64.9966,65.0126,64.9329,64.9648,61039.0
2018-02-21 10:30:00,81.49,81.5,81.42,81.44,19673.0,64.9727,64.9807,64.9169,64.9329,19673.0
2018-02-21 11:00:00,81.44,81.48,81.42,81.44,29961.0,64.9329,64.9648,64.9169,64.9329,29961.0
2018-02-21 11:30:00,81.43,81.45,81.4,81.43,16053.0,64.9249,64.9408,64.901,64.9249,16053.0
2018-02-21 12:00:00,81.43,81.47,81.4,81.45,28308.0,64.9249,64.9568,64.901,64.9408,28308.0
2018-02-21 12:30:00,81.45,81.47,81.41,81.45,22099.0,64.9408,64.9568,64.9089,64.9408,22099.0
2018-02-21 13:00:00,81.44,81.47,81.42,81.44,27498.0,64.9329,64.9568,64.9169,64.9329,27498.0
2018-02-21 13:30:00,81.45,81.46,81.38,81.41,27259.0,64.9408,64.9488,64.885,64.9089,27259.0
2018-02-21 14:00:00,81.39,81.52,81.36,81.36,49662.0,64.893,64.9966,64.8691,64.8691,49662.0
2018-02-21 14:30:00,81.37,81.38,81.26,81.26,30518.0,64.877,64.885,64.7893,64.7893,30518.0
2018-02-21 15:00:00,81.28,81.3,81.2,81.26,65482.0,64.8053,64.8212,64.7415,64.7893,65482.0
2018-02-21 15:30:00,81.27,81.27,81.16,81.21,105874.0,64.7973,64.7973,64.7096,64.7495,105874.0
2018-02-22 09:30:00,81.25,81.37,81.25,81.35,103955.0,64.7814,64.877,64.7814,64.8611,103955.0
2018-02-22 10:00:00,81.37,81.41,81.36,81.39,34466.0,64.877,64.9089,64.8691,64.893,34466.0
2018-02-22 10:30:00,81.38,81.39,81.33,81.36,16683.0,64.885,64.893,64.8452,64.8691,16683.0
2018-02-22 11:00:00,81.35,81.38,81.28,81.34,20144.0,64.8611,64.885,64.8053,64.8531,20144.0
2018-02-22 11:30:00,81.35,81.38,81.33,81.36,26506.0,64.8611,64.885,64.8452,64.8691,26506.0
2018-02-22 12:00:00,81.36,81.36,81.33,81.34,8529.0,64.8691,64.8691,64.8452,64.8531,8529.0
2018-02-22 12:30:00,81.34,81.38,81.34,81.36,29877.0,64.8531,64.885,64.8531,64.8691,29877.0
2018-02-22 13:00:00,81.35,81.37,81.31,81.34,20224.0,64.8611,64.877,64.8292,64.8531,20224.0
2018-02-22 13:30:00,81.34,81.36,81.27,81.29,24554.0,64.8531,64.8691,64.7973,64.8133,24554.0
2018-02-22 14:00:00,81.3,81.31,81.27,81.29,54143.0,64.8212,64.8292,64.7973,64.8133,54143.0
2018-02-22 14:30:00,81.3,81.34,81.29,81.31,73768.0,64.8212,64.8531,64.8133,64.8292,73768.0
2018-02-22 15:00:00,81.33,81.36,81.28,81.29,24375.0,64.8452,64.8691,64.8053,64.8133,24375.0
2018-02-22 15:30:00,81.29,81.31,81.25,81.28,104498.0,64.8133,64.8292,64.7814,64.8053,104498.0
2018-02-23 09:30:00,81.46,81.5,81.42,81.47,64407.0,64.9488,64.9807,64.9169,64.9568,64407.0
2018-02-23 10:00:00,81.48,81.5,81.46,81.48,26884.0,64.9648,64.9807,64.9488,64.9648,26884.0
2018-02-23 10:30:00,81.47,81.54,81.47,81.53,31699.0,64.9568,65.0126,64.9568,65.0046,31699.0
2018-02-23 11:00:00,81.53,81.56,81.46,81.51,60320.0,65.0046,65.0285,64.9488,64.9887,60320.0
2018-02-23 11:30:00,81.52,81.56,81.5,81.54,54683.0,64.9966,65.0285,64.9807,65.0126,54683.0
2018-02-23 12:00:00,81.54,81.61,81.53,81.59,24773.0,65.0126,65.0684,65.0046,65.0525,24773.0
2018-02-23 12:30:00,81.6,81.62,81.55,81.59,21333.0,65.0604,65.0764,65.0206,65.0525,21333.0
2018-02-23 13:00:00,81.58,81.61,81.57,81.61,17494.0,65.0445,65.0684,65.0365,65.0684,17494.0
2018-02-23 13:30:00,81.6,81.61,81.56,81.58,24183.0,65.0604,65.0684,65.0285,65.0445,24183.0
2018-02-23 14:00:00,81.59,81.61,81.56,81.59,58233.0,65.0525,65.0684,65.0285,65.0525,58233.0
2018-02-23 14:30:00,81.59,81.63,81.51,81.54,62287.0,65.0525,65.0843,64.9887,65.0126,62287.0
2018-02-23 15:00:00,81.54,81.55,81.5,81.51,29858.0,65.0126,65.0206,64.9807,64.9887,29858.0
2018-02-23 15:30:00,81.51,81.56,81.5,81.54,38970.0,64.9887,65.0285,64.9807,65.0126,38970.0
2018-02-26 09:30:00,81.73,81.74,81.66,81.73,63450.0,65.1641,65.1721,65.1083,65.1641,63450.0
2018-02-26 10:00:00,81.74,81.76,81.7,81.74,66368.0,65.1721,65.188,65.1402,65.1721,66368.0
2018-02-26 10:30:00,81.74,81.75,81.7,81.73,21548.0,65.1721,65.18,65.1402,65.1641,21548.0
2018-02-26 11:00:00,81.72,81.73,81.69,81.69,66936.0,65.1561,65.1641,65.1322,65.1322,66936.0
2018-02-26 11:30:00,81.69,81.73,81.68,81.69,30933.0,65.1322,65.1641,65.1242,65.1322,30933.0
2018-02-26 12:00:00,81.7,81.7,81.65,81.66,36481.0,65.1402,65.1402,65.1003,65.1083,36481.0
2018-02-26 12:30:00,81.66,81.66,81.64,81.65,24678.0,65.1083,65.1083,65.0923,65.1003,24678.0
2018-02-26 13:00:00,81.65,81.66,81.61,81.65,40211.0,65.1003,65.1083,65.0684,65.1003,40211.0
2018-02-26 13:30:00,81.65,81.65,81.62,81.64,35063.0,65.1003,65.1003,65.0764,65.0923,35063.0
2018-02-26 14:00:00,81.63,81.7,81.63,81.66,37186.0,65.0843,65.1402,65.0843,65.1083,37186.0
2018-02-26 14:30:00,81.63,81.66,81.63,81.65,29734.0,65.0843,65.1083,65.0843,65.1003,29734.0
2018-02-26 15:00:00,81.65,81.67,81.64,81.66,20704.0,65.1003,65.1162,65.0923,65.1083,20704.0
2018-02-26 15:30:00,81.65,81.65,81.62,81.64,25909.0,65.1003,65.1003,65.0764,65.0923,25909.0
2018-02-27 09:30:00,81.66,81.7,81.6,81.6,149859.0,65.1083,65.1402,65.0604,65.0604,149859.0
2018-02-27 10:00:00,81.6,81.64,81.58,81.59,18730.0,65.0604,65.0923,65.0445,65.0525,18730.0
2018-02-27 10:30:00,81.56,81.65,81.37,81.38,269456.0,65.0285,65.1003,64.877,64.885,269456.0
2018-02-27 11:00:00,81.38,81.44,81.3,81.36,121312.0,64.885,64.9329,64.8212,64.8691,121312.0
2018-02-27 11:30:00,81.37,81.4,81.31,81.32,29527.0,64.877,64.901,64.8292,64.8372,29527.0
2018-02-27 12:00:00,81.36,81.37,81.27,81.29,24202.0,64.8691,64.877,64.7973,64.8133,24202.0
2018-02-27 12:30:00,81.3,81.36,81.29,81.32,38104.0,64.8212,64.8691,64.8133,64.8372,38104.0
2018-02-27 13:00:00,81.33,81.36,81.31,81.33,54503.0,64.8452,64.8691,64.8292,64.8452,54503.0
2018-02-27 13:30:00,81.33,81.35,81.32,81.32,46591.0,64.8452,64.8611,64.8372,64.8372,46591.0
2018-02-27 14:00:00,81.33,81.36,81.3,81.33,119448.0,64.8452,64.8691,64.8212,64.8452,119448.0
2018-02-27 14:30:00,81.35,81.39,81.33,81.38,52255.0,64.8611,64.893,64.8452,64.885,52255.0
2018-02-27 15:00:00,81.38,81.39,81.34,81.39,53869.0,64.885,64.893,64.8531,64.893,53869.0
2018-02-27 15:30:00,81.38,81.43,81.37,81.43,68248.0,64.885,64.9249,64.877,64.9249,68248.0
2018-02-28 09:30:00,81.45,81.48,81.41,81.43,77048.0,64.9408,64.9648,64.9089,64.9249,77048.0
2018-02-28 10:00:00,81.42,81.45,81.38,81.4,64710.0,64.9169,64.9408,64.885,64.901,64710.0
2018-02-28 10:30:00,81.4,81.43,81.37,81.4,45123.0,64.901,64.9249,64.877,64.901,45123.0
2018-02-28 11:00:00,81.39,81.43,81.38,81.38,63003.0,64.893,64.9249,64.885,64.885,63003.0
2018-02-28 11:30:00,81.38,81.48,81.37,81.42,63990.0,64.885,64.9648,64.877,64.9169,63990.0
2018-02-28 12:00:00,81.42,81.47,81.4,81.43,24943.0,64.9169,64.9568,64.901,64.9249,24943.0
2018-02-28 12:30:00,81.46,81.47,81.4,81.4,22075.0,64.9488,64.9568,64.901,64.901,22075.0
2018-02-28 13:00:00,81.41,81.45,81.4,81.4,12802.0,64.9089,64.9408,64.901,64.901,12802.0
2018-02-28 13:30:00,81.42,81.46,81.39,81.46,62209.0,64.9169,64.9488,64.893,64.9488,62209.0
2018-02-28 14:00:00,81.44,81.47,81.43,81.45,26531.0,64.9329,64.9568,64.9249,64.9408,26531.0
2018-02-28 14:30:00,81.44,81.5,81.43,81.5,50097.0,64.9329,64.9807,64.9249,64.9807,50097.0
2018-02-28 15:00:00,81.49,81.51,81.44,81.45,43318.0,64.9727,64.9887,64.9329,64.9408,43318.0
2018-02-28 15:30:00,81.47,81.57,81.44,81.57,178549.0,64.9568,65.0365,64.9329,65.0365,178549.0
2018-03-01 09:30:00,81.33,81.5,81.33,81.47,27688.0,64.9813,65.1171,64.9813,65.0931,27688.0
2018-03-01 10:00:00,81.46,81.46,81.34,81.35,32700.0,65.0851,65.0851,64.9893,64.9972,32700.0
2018-03-01 10:30:00,81.38,81.4,81.3,81.35,104260.0,65.0212,65.0372,64.9573,64.9972,104260.0
2018-03-01 11:00:00,81.37,81.43,81.35,81.42,9536.0,65.0132,65.0612,64.9972,65.0532,9536.0
2018-03-01 11:30:00,81.43,81.44,81.36,81.36,23250.0,65.0612,65.0692,65.0052,65.0052,23250.0
2018-03-01 12:00:00,81.38,81.4,81.34,81.34,29133.0,65.0212,65.0372,64.9893,64.9893,29133.0
2018-03-01 12:30:00,81.36,81.4,81.35,81.36,24091.0,65.0052,65.0372,64.9972,65.0052,24091.0
2018-03-01 13:00:00,81.37,81.49,81.37,81.42,51459.0,65.0132,65.1091,65.0132,65.0532,51459.0
2018-03-01 13:30:00,81.42,81.6,81.41,81.57,29754.0,65.0532,65.197,65.0452,65.173,29754.0
2018-03-01 14:00:00,81.57,81.64,81.51,81.53,62655.0,65.173,65.229,65.1251,65.1411,62655.0
2018-03-01 14:30:00,81.53,81.6,81.53,81.59,32661.0,65.1411,65.197,65.1411,65.189,32661.0
2018-03-01 15:00:00,81.6,81.63,81.52,81.55,34798.0,65.197,65.221,65.1331,65.157,34798.0
2018-03-01 15:30:00,81.55,81.6,81.53,81.55,73120.0,65.157,65.197,65.1411,65.157,73120.0
2018-03-02 09:30:00,81.38,81.47,81.38,81.41,95993.0,65.0212,65.0931,65.0212,65.0452,95993.0
2018-03-02 10:00:00,81.42,81.42,81.38,81.39,9208.0,65.0532,65.0532,65.0212,65.0292,9208.0
2018-03-02 10:30:00,81.4,81.4,81.29,81.29,34683.0,65.0372,65.0372,64.9493,64.9493,34683.0
2018-03-02 11:00:00,81.31,81.35,81.26,81.29,46165.0,64.9653,64.9972,64.9253,64.9493,46165.0
2018-03-02 11:30:00,81.29,81.3,81.23,81.25,12362.0,64.9493,64.9573,64.9014,64.9173,12362.0
2018-03-02 12:00:00,81.25,81.33,81.25,81.3,23527.0,64.9173,64.9813,64.9173,64.9573,23527.0
2018-03-02 12:30:00,81.29,81.35,81.27,81.34,28398.0,64.9493,64.9972,64.9333,64.9893,28398.0
2018-03-02 13:00:00,81.31,81.35,81.3,81.31,34393.0,64.9653,64.9972,64.9573,64.9653,34393.0
2018-03-02 13:30:00,81.34,81.36,81.27,81.32,42287.0,64.9893,65.0052,64.9333,64.9733,42287.0
2018-03-02 14:00:00,81.31,81.34,81.27,81.33,80308.0,64.9653,64.9893,64.9333,64.9813,80308.0
2018-03-02 14:30:00,81.32,81.36,81.3,81.33,53327.0,64.9733,65.0052,64.9573,64.9813,53327.0
2018-03-02 15:00:00,81.33,81.36,81.3,81.31,41255.0,64.9813,65.0052,64.9573,64.9653,41255.0
2018-03-02 15:30:00,81.31,81.32,81.26,81.29,49346.0,64.9653,64.9733,64.9253,64.9493,49346.0
2018-03-05 09:30:00,81.41,81.49,81.38,81.39,122847.0,65.0452,65.1091,65.0212,65.0292,122847.0
2018-03-05 10:00:00,81.39,81.44,81.38,81.41,29831.0,65.0292,65.0692,65.0212,65.0452,29831.0
2018-03-05 10:30:00,81.41,81.42,81.37,81.38,25915.0,65.0452,65.0532,65.0132,65.0212,25915.0
2018-03-05 11:00:00,81.38,81.38,81.29,81.29,35403.0,65.0212,65.0212,64.9493,64.9493,35403.0
2018-03-05 11:30:00,81.29,81.32,81.25,81.28,17485.0,64.9493,64.9733,64.9173,64.9413,17485.0
2018-03-05 12:00:00,81.28,81.3,81.24,81.25,41563.0,64.9413,64.9573,64.9094,64.9173,41563.0
2018-03-05 12:30:00,81.26,81.27,81.18,81.2,14472.0,64.9253,64.9333,64.8614,64.8774,14472.0
2018-03-05 13:00:00,81.19,81.21,81.17,81.2,62930.0,64.8694,64.8854,64.8534,64.8774,62930.0
2018-03-05 13:30:00,81.2,81.22,81.19,81.2,17238.0,64.8774,64.8934,64.8694,64.8774,17238.0
2018-03-05 14:00:00,81.2,81.22,81.17,81.19,58736.0,64.8774,64.8934,64.8534,64.8694,58736.0
2018-03-05 14:30:00,81.2,81.25,81.17,81.25,40091.0,64.8774,64.9173,64.8534,64.9173,40091.0
2018-03-05 15:00:00,81.26,81.26,81.2,81.21,33677.0,64.9253,64.9253,64.8774,64.8854,33677.0
2018-03-05 15:30:00,81.26,81.26,81.19,81.24,32502.0,64.9253,64.9253,64.8694,64.9094,32502.0
2018-03-06 09:30:00,81.31,81.36,81.26,81.33,79376.0,64.9653,65.0052,64.9253,64.9813,79376.0
2018-03-06 10:00:00,81.34,81.36,81.3,81.33,12829.0,64.9893,65.0052,64.9573,64.9813,12829.0
2018-03-06 10:30:00,81.29,81.39,81.29,81.38,24851.0,64.9493,65.0292,64.9493,65.0212,24851.0
2018-03-06 11:00:00,81.36,81.41,81.35,81.4,13069.0,65.0052,65.0452,64.9972,65.0372,13069.0
2018-03-06 11:30:00,81.4,81.4,81.32,81.36,25670.0,65.0372,65.0372,64.9733,65.0052,25670.0
2018-03-06 12:00:00,81.33,81.37,81.32,81.33,79920.0,64.9813,65.0132,64.9733,64.9813,79920.0
2018-03-06 12:30:00,81.33,81.35,81.26,81.3,432214.0,64.9813,64.9972,64.9253,64.9573,432214.0
2018-03-06 13:00:00,81.27,81.28,81.25,81.25,28091.0,64.9333,64.9413,64.9173,64.9173,28091.0
2018-03-06 13:30:00,81.26,81.29,81.25,81.29,47944.0,64.9253,64.9493,64.9173,64.9493,47944.0
2018-03-06 14:00:00,81.28,81.3,81.26,81.29,42863.0,64.9413,64.9573,64.9253,64.9493,42863.0
2018-03-06 14:30:00,81.28,81.32,81.26,81.27,19282.0,64.9413,64.9733,64.9253,64.9333,19282.0
2018-03-06 15:00:00,81.28,81.3,81.26,81.26,26527.0,64.9413,64.9573,64.9253,64.9253,26527.0
2018-03-06 15:30:00,81.26,81.29,81.24,81.24,44429.0,64.9253,64.9493,64.9094,64.9094,44429.0
2018-03-07 09:30:00,81.37,81.37,81.26,81.29,156619.0,65.0132,65.0132,64.9253,64.9493,156619.0
2018-03-07 10:00:00,81.3,81.34,81.28,81.34,37358.0,64.9573,64.9893,64.9413,64.9893,37358.0
2018-03-07 10:30:00,81.33,81.35,81.27,81.29,23687.0,64.9813,64.9972,64.9333,64.9493,23687.0
2018-03-07 11:00:00,81.3,81.33,81.28,81.3,43924.0,64.9573,64.9813,64.9413,64.9573,43924.0
2018-03-07 11:30:00,81.29,81.37,81.26,81.37,27190.0,64.9493,65.0132,64.9253,65.0132,27190.0
2018-03-07 12:00:00,81.38,81.43,81.36,81.4,25324.0,65.0212,65.0612,65.0052,65.0372,25324.0
2018-03-07 12:30:00,81.38,81.4,81.34,81.34,23955.0,65.0212,65.0372,64.9893,64.9893,23955.0
2018-03-07 13:00:00,81.33,81.39,81.31,81.32,18233.0,64.9813,65.0292,64.9653,64.9733,18233.0
2018-03-07 13:30:00,81.31,81.33,81.28,81.3,38716.0,64.9653,64.9813,64.9413,64.9573,38716.0
2018-03-07 14:00:00,81.29,81.31,81.27,81.27,25326.0,64.9493,64.9653,64.9333,64.9333,25326.0
2018-03-07 14:30:00,81.27,81.3,81.25,81.29,75852.0,64.9333,64.9573,64.9173,64.9493,75852.0
2018-03-07 15:00:00,81.28,81.29,81.25,81.26,44660.0,64.9413,64.9493,64.9173,64.9253,44660.0
2018-03-07 15:30:00,81.25,81.27,81.23,81.24,175953.0,64.9173,64.9333,64.9014,64.9094,175953.0
2018-03-08 09:30:00,81.29,81.4,81.27,81.39,80366.0,64.9493,65.0372,64.9333,65.0292,80366.0
2018-03-08 10:00:00,81.39,81.42,81.37,81.41,15390.0,65.0292,65.0532,65.0132,65.0452,15390.0
2018-03-08 10:30:00,81.44,81.44,81.36,81.37,63166.0,65.0692,65.0692,65.0052,65.0132,63166.0
2018-03-08 11:00:00,81.37,81.43,81.35,81.41,38946.0,65.0132,65.0612,64.9972,65.0452,38946.0
2018-03-08 11:30:00,81.42,81.42,81.36,81.41,39180.0,65.0532,65.0532,65.0052,65.0452,39180.0
2018-03-08 12:00:00,81.42,81.45,81.37,81.4,20684.0,65.0532,65.0771,65.0132,65.0372,20684.0
2018-03-08 12:30:00,81.38,81.41,81.37,81.38,22088.0,65.0212,65.0452,65.0132,65.0212,22088.0
2018-03-08 13:00:00,81.38,81.41,81.35,81.39,36525.0,65.0212,65.0452,64.9972,65.0292,36525.0
2018-03-08 13:30:00,81.38,81.39,81.32,81.34,49951.0,65.0212,65.0292,64.9733,64.9893,49951.0
2018-03-08 14:00:00,81.34,81.38,81.32,81.35,67425.0,64.9893,65.0212,64.9733,64.9972,67425.0
2018-03-08 14:30:00,81.34,81.36,81.29,81.33,112203.0,64.9893,65.0052,64.9493,64.9813,112203.0
2018-03-08 15:00:00,81.36,81.37,81.33,81.35,58679.0,65.0052,65.0132,64.9813,64.9972,58679.0
2018-03-08 15:30:00,81.36,81.39,81.31,81.33,107173.0,65.0052,65.0292,64.9653,64.9813,107173.0
2018-03-09 09:30:00,81.24,81.26,81.17,81.22,72093.0,64.9094,64.9253,64.8534,64.8934,72093.0
2018-03-09 10:00:00,81.22,81.24,81.19,81.2,13705.0,64.8934,64.9094,64.8694,64.8774,13705.0
2018-03-09 10:30:00,81.2,81.2,81.14,81.2,47906.0,64.8774,64.8774,64.8295,64.8774,47906.0
2018-03-09 11:00:00,81.2,81.21,81.15,81.16,33050.0,64.8774,64.8854,64.8375,64.8454,33050.0
2018-03-09 11:30:00,81.16,81.21,81.14,81.2,27136.0,64.8454,64.8854,64.8295,64.8774,27136.0
2018-03-09 12:00:00,81.22,81.24,81.17,81.21,32000.0,64.8934,64.9094,64.8534,64.8854,32000.0
2018-03-09 12:30:00,81.24,81.24,81.17,81.17,25830.0,64.9094,64.9094,64.8534,64.8534,25830.0
2018-03-09 13:00:00,81.2,81.23,81.16,81.2,32443.0,64.8774,64.9014,64.8454,64.8774,32443.0
2018-03-09 13:30:00,81.24,81.28,81.2,81.22,45470.0,64.9094,64.9413,64.8774,64.8934,45470.0
2018-03-09 14:00:00,81.22,81.24,81.17,81.2,51471.0,64.8934,64.9094,64.8534,64.8774,51471.0
2018-03-09 14:30:00,81.2,81.23,81.18,81.2,16121.0,64.8774,64.9014,64.8614,64.8774,16121.0
2018-03-09 15:00:00,81.2,81.21,81.17,81.2,44163.0,64.8774,64.8854,64.8534,64.8774,44163.0
2018-03-09 15:30:00,81.2,81.22,81.18,81.21,25998.0,64.8774,64.8934,64.8614,64.8854,25998.0
2018-03-12 09:30:00,81.23,81.27,81.21,81.22,63763.0,64.9014,64.9333,64.8854,64.8934,63763.0
2018-03-12 10:00:00,81.22,81.26,81.2,81.24,72934.0,64.8934,64.9253,64.8774,64.9094,72934.0
2018-03-12 10:30:00,81.24,81.25,81.19,81.23,29993.0,64.9094,64.9173,64.8694,64.9014,29993.0
2018-03-12 11:00:00,81.23,81.25,81.19,81.22,37941.0,64.9014,64.9173,64.8694,64.8934,37941.0
2018-03-12 11:30:00,81.22,81.24,81.2,81.23,18601.0,64.8934,64.9094,64.8774,64.9014,18601.0
2018-03-12 12:00:00,81.22,81.25,81.21,81.24,13418.0,64.8934,64.9173,64.8854,64.9094,13418.0
2018-03-12 12:30:00,81.26,81.26,81.23,81.23,7041.0,64.9253,64.9253,64.9014,64.9014,7041.0
2018-03-12 13:00:00,81.23,81.26,81.21,81.25,34936.0,64.9014,64.9253,64.8854,64.9173,34936.0
2018-03-12 13:30:00,81.25,81.26,81.23,81.25,40225.0,64.9173,64.9253,64.9014,64.9173,40225.0
2018-03-12 14:00:00,81.24,81.29,81.24,81.28,43651.0,64.9094,64.9493,64.9094,64.9413,43651.0
2018-03-12 14:30:00,81.28,81.3,81.25,81.28,55174.0,64.9413,64.9573,64.9173,64.9413,55174.0
2018-03-12 15:00:00,81.27,81.32,81.26,81.31,67490.0,64.9333,64.9733,64.9253,64.9653,67490.0
2018-03-12 15:30:00,81.3,81.31,81.28,81.29,48360.0,64.9573,64.9653,64.9413,64.9493,48360.0
2018-03-13 09:30:00,81.43,81.45,81.36,81.37,56642.0,65.0612,65.0771,65.0052,65.0132,56642.0
2018-03-13 10:00:00,81.38,81.4,81.29,81.31,35056.0,65.0212,65.0372,64.9493,64.9653,35056.0
2018-03-13 10:30:00,81.31,81.35,81.31,81.34,44062.0,64.9653,64.9972,64.9653,64.9893,44062.0
2018-03-13 11:00:00,81.33,81.35,81.31,81.34,15562.0,64.9813,64.9972,64.9653,64.9893,15562.0
2018-03-13 11:30:00,81.33,81.37,81.32,81.34,16875.0,64.9813,65.0132,64.9733,64.9893,16875.0
2018-03-13 12:00:00,81.34,81.39,81.33,81.37,10328.0,64.9893,65.0292,64.9813,65.0132,10328.0
2018-03-13 12:30:00,81.37,81.37,81.33,81.37,28744.0,65.0132,65.0132,64.9813,65.0132,28744.0
2018-03-13 13:00:00,81.36,81.38,81.29,81.31,27720.0,65.0052,65.0212,64.9493,64.9653,27720.0
2018-03-13 13:30:00,81.31,81.35,81.31,81.35,26648.0,64.9653,64.9972,64.9653,64.9972,26648.0
2018-03-13 14:00:00,81.36,81.37,81.34,81.34,64902.0,65.0052,65.0132,64.9893,64.9893,64902.0
2018-03-13 14:30:00,81.35,81.39,81.35,81.37,23268.0,64.9972,65.0292,64.9972,65.0132,23268.0
2018-03-13 15:00:00,81.35,81.41,81.35,81.39,12529.0,64.9972,65.0452,64.9972,65.0292,12529.0
2018-03-13 15:30:00,81.38,81.4,81.35,81.37,110896.0,65.0212,65.0372,64.9972,65.0132,110896.0
2018-03-14 09:30:00,81.33,81.42,81.33,81.4,91095.0,64.9813,65.0532,64.9813,65.0372,91095.0
2018-03-14 10:00:00,81.4,81.43,81.37,81.41,33144.0,65.0372,65.0612,65.0132,65.0452,33144.0
2018-03-14 10:30:00,81.41,81.47,81.39,81.42,20578.0,65.0452,65.0931,65.0292,65.0532,20578.0
2018-03-14 11:00:00,81.43,81.54,81.41,81.52,41719.0,65.0612,65.1491,65.0452,65.1331,41719.0
2018-03-14 11:30:00,81.52,81.6,81.52,81.54,33150.0,65.1331,65.197,65.1331,65.1491,33150.0
2018-03-14 12:00:00,81.54,81.58,81.52,81.56,28562.0,65.1491,65.181,65.1331,65.165,28562.0
2018-03-14 12:30:00,81.54,81.56,81.49,81.5,33210.0,65.1491,65.165,65.1091,65.1171,33210.0
2018-03-14 13:00:00,81.53,81.55,81.49,81.5,49843.0,65.1411,65.157,65.1091,65.1171,49843.0
2018-03-14 13:30:00,81.49,81.51,81.46,81.47,48910.0,65.1091,65.1251,65.0851,65.0931,48910.0
2018-03-14 14:00:00,81.47,81.53,81.46,81.5,32347.0,65.0931,65.1411,65.0851,65.1171,32347.0
2018-03-14 14:30:00,81.5,81.55,81.48,81.49,27302.0,65.1171,65.157,65.1011,65.1091,27302.0
2018-03-14 15:00:00,81.49,81.51,81.45,81.49,819250.0,65.1091,65.1251,65.0771,65.1091,819250.0
2018-03-14 15:30:00,81.5,81.5,81.45,81.46,50442.0,65.1171,65.1171,65.0771,65.0851,50442.0
2018-03-15 09:30:00,81.46,81.5,81.45,81.49,54759.0,65.0851,65.1171,65.0771,65.1091,54759.0
2018-03-15 10:00:00,81.5,81.53,81.48,81.51,31562.0,65.1171,65.1411,65.1011,65.1251,31562.0
2018-03-15 10:30:00,81.51,81.52,81.48,81.49,13481.0,65.1251,65.1331,65.1011,65.1091,13481.0
2018-03-15 11:00:00,81.49,81.5,81.41,81.42,20907.0,65.1091,65.1171,65.0452,65.0532,20907.0
2018-03-15 11:30:00,81.43,81.47,81.43,81.47,32026.0,65.0612,65.0931,65.0612,65.0931,32026.0
2018-03-15 12:00:00,81.47,81.47,81.4,81.41,24819.0,65.0931,65.0931,65.0372,65.0452,24819.0
2018-03-15 12:30:00,81.41,81.42,81.38,81.39,37888.0,65.0452,65.0532,65.0212,65.0292,37888.0
2018-03-15 13:00:00,81.37,81.43,81.37,81.41,18806.0,65.0132,65.0612,65.0132,65.0452,18806.0
2018-03-15 13:30:00,81.42,81.48,81.4,81.47,8583.0,65.0532,65.1011,65.0372,65.0931,8583.0
2018-03-15 14:00:00,81.47,81.49,81.42,81.44,39413.0,65.0931,65.1091,65.0532,65.0692,39413.0
2018-03-15 14:30:00,81.45,81.47,81.41,81.42,58418.0,65.0771,65.0931,65.0452,65.0532,58418.0
2018-03-15 15:00:00,81.43,81.47,81.42,81.46,40598.0,65.0612,65.0931,65.0532,65.0851,40598.0
2018-03-15 15:30:00,81.45,81.47,81.42,81.45,37598.0,65.0771,65.0931,65.0532,65.0771,37598.0
2018-03-16 09:30:00,81.36,81.39,81.33,81.38,92232.0,65.0052,65.0292,64.9813,65.0212,92232.0
2018-03-16 10:00:00,81.39,81.4,81.31,81.36,29062.0,65.0292,65.0372,64.9653,65.0052,29062.0
2018-03-16 10:30:00,81.36,81.37,81.33,81.36,30581.0,65.0052,65.0132,64.9813,65.0052,30581.0
2018-03-16 11:00:00,81.36,81.44,81.35,81.4,29908.0,65.0052,65.0692,64.9972,65.0372,29908.0
2018-03-16 11:30:00,81.4,81.41,81.36,81.4,17285.0,65.0372,65.0452,65.0052,65.0372,17285.0
2018-03-16 12:00:00,81.42,81.42,81.35,81.37,26215.0,65.0532,65.0532,64.9972,65.0132,26215.0
2018-03-16 12:30:00,81.36,81.38,81.33,81.37,15436.0,65.0052,65.0212,64.9813,65.0132,15436.0
2018-03-16 13:00:00,81.37,81.39,81.37,81.38,25093.0,65.0132,65.0292,65.0132,65.0212,25093.0
2018-03-16 13:30:00,81.39,81.4,81.38,81.39,57668.0,65.0292,65.0372,65.0212,65.0292,57668.0
2018-03-16 14:00:00,81.38,81.41,81.37,81.4,42829.0,65.0212,65.0452,65.0132,65.0372,42829.0
2018-03-16 14:30:00,81.41,81.42,81.38,81.4,37566.0,65.0452,65.0532,65.0212,65.0372,37566.0
2018-03-16 15:00:00,81.39,81.42,81.39,81.41,35366.0,65.0292,65.0532,65.0292,65.0452,35366.0
2018-03-16 15:30:00,81.41,81.43,81.4,81.41,34076.0,65.0452,65.0612,65.0372,65.0452,34076.0
2018-03-19 09:30:00,81.29,81.36,81.27,81.34,69916.0,64.9493,65.0052,64.9333,64.9893,69916.0
2018-03-19 10:00:00,81.35,81.35,81.29,81.31,23235.0,64.9972,64.9972,64.9493,64.9653,23235.0
2018-03-19 10:30:00,81.3,81.41,81.3,81.37,16869.0,64.9573,65.0452,64.9573,65.0132,16869.0
2018-03-19 11:00:00,81.38,81.4,81.36,81.37,27269.0,65.0212,65.0372,65.0052,65.0132,27269.0
2018-03-19 11:30:00,81.37,81.47,81.37,81.45,22463.0,65.0132,65.0931,65.0132,65.0771,22463.0
2018-03-19 12:00:00,81.45,81.49,81.4,81.42,19679.0,65.0771,65.1091,65.0372,65.0532,19679.0
2018-03-19 12:30:00,81.42,81.46,81.41,81.42,19134.0,65.0532,65.0851,65.0452,65.0532,19134.0
2018-03-19 13:00:00,81.42,81.48,81.4,81.43,27223.0,65.0532,65.1011,65.0372,65.0612,27223.0
2018-03-19 13:30:00,81.44,81.45,81.39,81.41,27917.0,65.0692,65.0771,65.0292,65.0452,27917.0
2018-03-19 14:00:00,81.41,81.42,81.37,81.4,34079.0,65.0452,65.0532,65.0132,65.0372,34079.0
2018-03-19 14:30:00,81.4,81.43,81.35,81.37,39661.0,65.0372,65.0612,64.9972,65.0132,39661.0
2018-03-19 15:00:00,81.39,81.41,81.32,81.34,33794.0,65.0292,65.0452,64.9733,64.9893,33794.0
2018-03-19 15:30:00,81.35,81.38,81.32,81.33,41381.0,64.9972,65.0212,64.9733,64.9813,41381.0
2018-03-20 09:30:00,81.19,81.28,81.16,81.22,74275.0,64.8694,64.9413,64.8454,64.8934,74275.0
2018-03-20 10:00:00,81.22,81.26,81.18,81.18,10751.0,64.8934,64.9253,64.8614,64.8614,10751.0
2018-03-20 10:30:00,81.18,81.21,81.16,81.19,29054.0,64.8614,64.8854,64.8454,64.8694,29054.0
2018-03-20 11:00:00,81.18,81.2,81.18,81.19,14323.0,64.8614,64.8774,64.8614,64.8694,14323.0
2018-03-20 11:30:00,81.18,81.21,81.17,81.2,12424.0,64.8614,64.8854,64.8534,64.8774,12424.0
2018-03-20 12:00:00,81.2,81.23,81.18,81.19,17565.0,64.8774,64.9014,64.8614,64.8694,17565.0
2018-03-20 12:30:00,81.19,81.24,81.18,81.21,22604.0,64.8694,64.9094,64.8614,64.8854,22604.0
2018-03-20 13:00:00,81.22,81.24,81.18,81.23,23218.0,64.8934,64.9094,64.8614,64.9014,23218.0
2018-03-20 13:30:00,81.23,81.24,81.18,81.2,31396.0,64.9014,64.9094,64.8614,64.8774,31396.0
2018-03-20 14:00:00,81.21,81.25,81.2,81.22,38694.0,64.8854,64.9173,64.8774,64.8934,38694.0
2018-03-20 14:30:00,81.2,81.23,81.19,81.22,93470.0,64.8774,64.9014,64.8694,64.8934,93470.0
2018-03-20 15:00:00,81.23,81.23,81.18,81.2,26099.0,64.9014,64.9014,64.8614,64.8774,26099.0
2018-03-20 15:30:00,81.19,81.22,81.15,81.19,41854.0,64.8694,64.8934,64.8375,64.8694,41854.0
2018-03-21 09:30:00,81.07,81.16,81.05,81.13,91880.0,64.7735,64.8454,64.7576,64.8215,91880.0
2018-03-21 10:00:00,81.14,81.14,81.05,81.06,30643.0,64.8295,64.8295,64.7576,64.7655,30643.0
2018-03-21 10:30:00,81.08,81.14,81.06,81.08,26710.0,64.7815,64.8295,64.7655,64.7815,26710.0
2018-03-21 11:00:00,81.08,81.11,81.05,81.1,67103.0,64.7815,64.8055,64.7576,64.7975,67103.0
2018-03-21 11:30:00,81.1,81.11,81.05,81.07,26363.0,64.7975,64.8055,64.7576,64.7735,26363.0
2018-03-21 12:00:00,81.06,81.08,81.01,81.04,25703.0,64.7655,64.7815,64.7256,64.7496,25703.0
2018-03-21 12:30:00,81.04,81.11,81.03,81.05,48943.0,64.7496,64.8055,64.7416,64.7576,48943.0
2018-03-21 13:00:00,81.05,81.12,81.01,81.05,67747.0,64.7576,64.8135,64.7256,64.7576,67747.0
2018-03-21 13:30:00,81.05,81.12,81.03,81.07,29566.0,64.7576,64.8135,64.7416,64.7735,29566.0
2018-03-21 14:00:00,81.08,81.18,80.87,80.95,56086.0,64.7815,64.8614,64.6137,64.6777,56086.0
2018-03-21 14:30:00,80.98,81.04,80.89,81.04,31628.0,64.7016,64.7496,64.6297,64.7496,31628.0
2018-03-21 15:00:00,81.06,81.17,81.02,81.13,18271.0,64.7655,64.8534,64.7336,64.8215,18271.0
2018-03-21 15:30:00,81.16,81.2,81.11,81.18,42012.0,64.8454,64.8774,64.8055,64.8614,42012.0
2018-03-22 09:30:00,81.4,81.41,81.35,81.4,102677.0,65.0372,65.0452,64.9972,65.0372,102677.0
2018-03-22 10:00:00,81.45,81.46,81.37,81.41,27241.0,65.0771,65.0851,65.0132,65.0452,27241.0
2018-03-22 10:30:00,81.42,81.47,81.4,81.46,11595.0,65.0532,65.0931,65.0372,65.0851,11595.0
2018-03-22 11:00:00,81.45,81.5,81.4,81.47,20159.0,65.0771,65.1171,65.0372,65.0931,20159.0
2018-03-22 11:30:00,81.5,81.54,81.43,81.44,23633.0,65.1171,65.1491,65.0612,65.0692,23633.0
2018-03-22 12:00:00,81.45,81.47,81.36,81.36,38459.0,65.0771,65.0931,65.0052,65.0052,38459.0
2018-03-22 12:30:00,81.36,81.39,81.33,81.35,34213.0,65.0052,65.0292,64.9813,64.9972,34213.0
2018-03-22 13:00:00,81.35,81.37,81.27,81.3,16340.0,64.9972,65.0132,64.9333,64.9573,16340.0
2018-03-22 13:30:00,81.3,81.34,81.26,81.34,35102.0,64.9573,64.9893,64.9253,64.9893,35102.0
2018-03-22 14:00:00,81.33,81.38,81.3,81.38,42437.0,64.9813,65.0212,64.9573,65.0212,42437.0
2018-03-22 14:30:00,81.35,81.37,81.29,81.32,61420.0,64.9972,65.0132,64.9493,64.9733,61420.0
2018-03-22 15:00:00,81.33,81.42,81.32,81.36,33637.0,64.9813,65.0532,64.9733,65.0052,33637.0
2018-03-22 15:30:00,81.36,81.41,81.34,81.36,49322.0,65.0052,65.0452,64.9893,65.0052,49322.0
2018-03-23 09:30:00,81.27,81.31,81.26,81.28,106766.0,64.9333,64.9653,64.9253,64.9413,106766.0
2018-03-23 10:00:00,81.29,81.3,81.27,81.29,50839.0,64.9493,64.9573,64.9333,64.9493,50839.0
2018-03-23 10:30:00,81.28,81.33,81.25,81.27,46195.0,64.9413,64.9813,64.9173,64.9333,46195.0
2018-03-23 11:00:00,81.27,81.31,81.26,81.3,49774.0,64.9333,64.9653,64.9253,64.9573,49774.0
2018-03-23 11:30:00,81.29,81.31,81.27,81.31,36693.0,64.9493,64.9653,64.9333,64.9653,36693.0
2018-03-23 12:00:00,81.31,81.31,81.27,81.29,37360.0,64.9653,64.9653,64.9333,64.9493,37360.0
2018-03-23 12:30:00,81.29,81.3,81.27,81.3,49563.0,64.9493,64.9573,64.9333,64.9573,49563.0
2018-03-23 13:00:00,81.29,81.3,81.25,81.27,36336.0,64.9493,64.9573,64.9173,64.9333,36336.0
2018-03-23 13:30:00,81.27,81.29,81.25,81.28,73695.0,64.9333,64.9493,64.9173,64.9413,73695.0
2018-03-23 14:00:00,81.28,81.31,81.26,81.29,78837.0,64.9413,64.9653,64.9253,64.9493,78837.0
2018-03-23 14:30:00,81.29,81.33,81.27,81.33,70744.0,64.9493,64.9813,64.9333,64.9813,70744.0
2018-03-23 15:00:00,81.33,81.38,81.32,81.38,57417.0,64.9813,65.0212,64.9733,65.0212,57417.0
2018-03-23 15:30:00,81.38,81.38,81.33,81.33,81204.0,65.0212,65.0212,64.9813,64.9813,81204.0
2018-03-26 09:30:00,81.29,81.37,81.27,81.34,76217.0,64.9493,65.0132,64.9333,64.9893,76217.0
2018-03-26 10:00:00,81.33,81.38,81.29,81.38,9029.0,64.9813,65.0212,64.9493,65.0212,9029.0
2018-03-26 10:30:00,81.39,81.4,81.34,81.39,22652.0,65.0292,65.0372,64.9893,65.0292,22652.0
2018-03-26 11:00:00,81.36,81.39,81.33,81.38,16337.0,65.0052,65.0292,64.9813,65.0212,16337.0
2018-03-26 11:30:00,81.36,81.39,81.36,81.38,32347.0,65.0052,65.0292,65.0052,65.0212,32347.0
2018-03-26 12:00:00,81.37,81.38,81.31,81.33,24316.0,65.0132,65.0212,64.9653,64.9813,24316.0
2018-03-26 12:30:00,81.33,81.37,81.31,81.34,42341.0,64.9813,65.0132,64.9653,64.9893,42341.0
2018-03-26 13:00:00,81.32,81.33,81.25,81.29,19590.0,64.9733,64.9813,64.9173,64.9493,19590.0
2018-03-26 13:30:00,81.28,81.32,81.28,81.31,15553.0,64.9413,64.9733,64.9413,64.9653,15553.0
2018-03-26 14:00:00,81.33,81.33,81.26,81.32,108473.0,64.9813,64.9813,64.9253,64.9733,108473.0
2018-03-26 14:30:00,81.3,81.32,81.26,81.29,59004.0,64.9573,64.9733,64.9253,64.9493,59004.0
2018-03-26 15:00:00,81.29,81.3,81.23,81.24,51811.0,64.9493,64.9573,64.9014,64.9094,51811.0
2018-03-26 15:30:00,81.25,81.29,81.23,81.27,139160.0,64.9173,64.9493,64.9014,64.9333,139160.0
2018-03-27 09:30:00,81.31,81.44,81.31,81.39,63635.0,64.9653,65.0692,64.9653,65.0292,63635.0
2018-03-27 10:00:00,81.39,81.46,81.38,81.43,24359.0,65.0292,65.0851,65.0212,65.0612,24359.0
2018-03-27 10:30:00,81.44,81.45,81.4,81.42,35669.0,65.0692,65.0771,65.0372,65.0532,35669.0
2018-03-27 11:00:00,81.44,81.48,81.4,81.47,27985.0,65.0692,65.1011,65.0372,65.0931,27985.0
2018-03-27 11:30:00,81.47,81.48,81.43,81.44,22889.0,65.0931,65.1011,65.0612,65.0692,22889.0
2018-03-27 12:00:00,81.44,81.5,81.43,81.45,17613.0,65.0692,65.1171,65.0612,65.0771,17613.0
2018-03-27 12:30:00,81.46,81.51,81.46,81.49,7321.0,65.0851,65.1251,65.0851,65.1091,7321.0
2018-03-27 13:00:00,81.48,81.54,81.45,81.52,23898.0,65.1011,65.1491,65.0771,65.1331,23898.0
2018-03-27 13:30:00,81.48,81.54,81.48,81.53,50442.0,65.1011,65.1491,65.1011,65.1411,50442.0
2018-03-27 14:00:00,81.53,81.57,81.51,81.56,48874.0,65.1411,65.173,65.1251,65.165,48874.0
2018-03-27 14:30:00,81.58,81.6,81.54,81.6,57008.0,65.181,65.197,65.1491,65.197,57008.0
2018-03-27 15:00:00,81.59,81.68,81.57,81.65,34605.0,65.189,65.2609,65.173,65.2369,34605.0
2018-03-27 15:30:00,81.64,81.67,81.58,81.63,50073.0,65.229,65.2529,65.181,65.221,50073.0
2018-03-28 09:30:00,81.75,81.85,81.68,81.73,24544.0,65.3168,65.3967,65.2609,65.3009,24544.0
2018-03-28 10:00:00,81.73,81.75,81.69,81.72,16378.0,65.3009,65.3168,65.2689,65.2929,16378.0
2018-03-28 10:30:00,81.72,81.79,81.69,81.79,14974.0,65.2929,65.3488,65.2689,65.3488,14974.0
2018-03-28 11:00:00,81.78,81.79,81.72,81.75,19861.0,65.3408,65.3488,65.2929,65.3168,19861.0
2018-03-28 11:30:00,81.78,81.8,81.71,81.79,628632.0,65.3408,65.3568,65.2849,65.3488,628632.0
2018-03-28 12:00:00,81.78,81.8,81.7,81.72,158003.0,65.3408,65.3568,65.2769,65.2929,158003.0
2018-03-28 12:30:00,81.72,81.73,81.67,81.7,32997.0,65.2929,65.3009,65.2529,65.2769,32997.0
2018-03-28 13:00:00,81.72,81.73,81.56,81.58,89946.0,65.2929,65.3009,65.165,65.181,89946.0
2018-03-28 13:30:00,81.58,81.62,81.56,81.6,106560.0,65.181,65.213,65.165,65.197,106560.0
2018-03-28 14:00:00,81.6,81.62,81.54,81.58,81914.0,65.197,65.213,65.1491,65.181,81914.0
2018-03-28 14:30:00,81.58,81.6,81.52,81.58,156041.0,65.181,65.197,65.1331,65.181,156041.0
2018-03-28 15:00:00,81.58,81.63,81.56,81.6,134875.0,65.181,65.221,65.165,65.197,134875.0
2018-03-28 15:30:00,81.61,81.62,81.54,81.58,79656.0,65.205,65.213,65.1491,65.181,79656.0
2018-03-29 09:30:00,81.62,81.72,81.62,81.71,73481.0,65.213,65.2929,65.213,65.2849,73481.0
2018-03-29 10:00:00,81.69,81.7,81.66,81.68,28316.0,65.2689,65.2769,65.2449,65.2609,28316.0
2018-03-29 10:30:00,81.67,81.74,81.67,81.73,15238.0,65.2529,65.3089,65.2529,65.3009,15238.0
2018-03-29 11:00:00,81.72,81.75,81.71,81.72,33985.0,65.2929,65.3168,65.2849,65.2929,33985.0
2018-03-29 11:30:00,81.72,81.76,81.71,81.73,23311.0,65.2929,65.3248,65.2849,65.3009,23311.0
2018-03-29 12:00:00,81.74,81.81,81.73,81.79,25971.0,65.3089,65.3648,65.3009,65.3488,25971.0
2018-03-29 12:30:00,81.8,81.82,81.78,81.79,11187.0,65.3568,65.3728,65.3408,65.3488,11187.0
2018-03-29 13:00:00,81.79,81.83,81.76,81.81,45689.0,65.3488,65.3808,65.3248,65.3648,45689.0
2018-03-29 13:30:00,81.8,81.86,81.78,81.8,75415.0,65.3568,65.4047,65.3408,65.3568,75415.0
2018-03-29 14:00:00,81.8,81.82,81.77,81.79,58639.0,65.3568,65.3728,65.3328,65.3488,58639.0
2018-03-29 14:30:00,81.8,81.82,81.78,81.79,44818.0,65.3568,65.3728,65.3408,65.3488,44818.0
2018-03-29 15:00:00,81.79,81.8,81.75,81.78,31631.0,65.3488,65.3568,65.3168,65.3408,31631.0
2018-03-29 15:30:00,81.78,81.8,81.74,81.79,101617.0,65.3408,65.3568,65.3089,65.3488,101617.0
2018-04-02 09:30:00,81.49,81.52,81.45,81.52,43162.0,65.2649,65.2889,65.2328,65.2889,43162.0
2018-04-02 10:00:00,81.5,81.55,81.46,81.55,28822.0,65.2729,65.3129,65.2408,65.3129,28822.0
2018-04-02 10:30:00,81.55,81.59,81.51,81.53,62654.0,65.3129,65.345,65.2809,65.2969,62654.0
2018-04-02 11:00:00,81.55,81.66,81.54,81.58,18687.0,65.3129,65.401,65.3049,65.3369,18687.0
2018-04-02 11:30:00,81.57,81.65,81.56,81.61,20845.0,65.3289,65.393,65.3209,65.361,20845.0
2018-04-02 12:00:00,81.62,81.67,81.58,81.65,24116.0,65.369,65.409,65.3369,65.393,24116.0
2018-04-02 12:30:00,81.6,81.65,81.56,81.62,20116.0,65.353,65.393,65.3209,65.369,20116.0
2018-04-02 13:00:00,81.62,81.68,81.6,81.66,28913.0,65.369,65.417,65.353,65.401,28913.0
2018-04-02 13:30:00,81.67,81.75,81.63,81.71,12115.0,65.409,65.4731,65.377,65.4411,12115.0
2018-04-02 14:00:00,81.73,81.75,81.66,81.69,44088.0,65.4571,65.4731,65.401,65.425,44088.0
2018-04-02 14:30:00,81.69,81.74,81.66,81.71,44711.0,65.425,65.4651,65.401,65.4411,44711.0
2018-04-02 15:00:00,81.65,81.72,81.64,81.67,29449.0,65.393,65.4491,65.385,65.409,29449.0
2018-04-02 15:30:00,81.67,81.68,81.58,81.62,67190.0,65.409,65.417,65.3369,65.369,67190.0
2018-04-03 09:30:00,81.56,81.61,81.55,81.58,62006.0,65.3209,65.361,65.3129,65.3369,62006.0
2018-04-03 10:00:00,81.57,81.63,81.57,81.57,14946.0,65.3289,65.377,65.3289,65.3289,14946.0
2018-04-03 10:30:00,81.57,81.6,81.49,81.49,15907.0,65.3289,65.353,65.2649,65.2649,15907.0
2018-04-03 11:00:00,81.48,81.54,81.48,81.51,28860.0,65.2569,65.3049,65.2569,65.2809,28860.0
2018-04-03 11:30:00,81.52,81.56,81.51,81.53,42472.0,65.2889,65.3209,65.2809,65.2969,42472.0
2018-04-03 12:00:00,81.54,81.56,81.5,81.56,22344.0,65.3049,65.3209,65.2729,65.3209,22344.0
2018-04-03 12:30:00,81.53,81.55,81.5,81.54,34465.0,65.2969,65.3129,65.2729,65.3049,34465.0
2018-04-03 13:00:00,81.53,81.54,81.49,81.5,33739.0,65.2969,65.3049,65.2649,65.2729,33739.0
2018-04-03 13:30:00,81.5,81.51,81.48,81.49,29994.0,65.2729,65.2809,65.2569,65.2649,29994.0
2018-04-03 14:00:00,81.49,81.53,81.49,81.52,33439.0,65.2649,65.2969,65.2649,65.2889,33439.0
2018-04-03 14:30:00,81.51,81.54,81.46,81.46,54290.0,65.2809,65.3049,65.2408,65.2408,54290.0
2018-04-03 15:00:00,81.45,81.5,81.41,81.46,47566.0,65.2328,65.2729,65.2008,65.2408,47566.0
2018-04-03 15:30:00,81.48,81.5,81.45,81.45,32258.0,65.2569,65.2729,65.2328,65.2328,32258.0
2018-04-04 09:30:00,81.58,81.63,81.52,81.54,70299.0,65.3369,65.377,65.2889,65.3049,70299.0
2018-04-04 10:00:00,81.54,81.56,81.52,81.55,28711.0,65.3049,65.3209,65.2889,65.3129,28711.0
2018-04-04 10:30:00,81.56,81.59,81.45,81.46,29037.0,65.3209,65.345,65.2328,65.2408,29037.0
2018-04-04 11:00:00,81.47,81.52,81.44,81.47,32031.0,65.2488,65.2889,65.2248,65.2488,32031.0
2018-04-04 11:30:00,81.47,81.49,81.46,81.47,19675.0,65.2488,65.2649,65.2408,65.2488,19675.0
2018-04-04 12:00:00,81.46,81.48,81.45,81.46,20589.0,65.2408,65.2569,65.2328,65.2408,20589.0
2018-04-04 12:30:00,81.47,81.5,81.45,81.47,33739.0,65.2488,65.2729,65.2328,65.2488,33739.0
2018-04-04 13:00:00,81.47,81.51,81.46,81.48,28971.0,65.2488,65.2809,65.2408,65.2569,28971.0
2018-04-04 13:30:00,81.47,81.52,81.47,81.52,34109.0,65.2488,65.2889,65.2488,65.2889,34109.0
2018-04-04 14:00:00,81.51,81.51,81.44,81.46,46656.0,65.2809,65.2809,65.2248,65.2408,46656.0
2018-04-04 14:30:00,81.45,81.48,81.43,81.48,35012.0,65.2328,65.2569,65.2168,65.2569,35012.0
2018-04-04 15:00:00,81.47,81.48,81.44,81.45,49818.0,65.2488,65.2569,65.2248,65.2328,49818.0
2018-04-04 15:30:00,81.44,81.45,81.42,81.44,51704.0,65.2248,65.2328,65.2088,65.2248,51704.0
2018-04-05 09:30:00,81.38,81.4,81.32,81.36,78841.0,65.1768,65.1928,65.1287,65.1607,78841.0
2018-04-05 10:00:00,81.37,81.37,81.29,81.33,96564.0,65.1688,65.1688,65.1047,65.1367,96564.0
2018-04-05 10:30:00,81.33,81.35,81.31,81.32,28934.0,65.1367,65.1527,65.1207,65.1287,28934.0
2018-04-05 11:00:00,81.31,81.36,81.3,81.32,35166.0,65.1207,65.1607,65.1127,65.1287,35166.0
2018-04-05 11:30:00,81.32,81.36,81.32,81.34,38523.0,65.1287,65.1607,65.1287,65.1447,38523.0
2018-04-05 12:00:00,81.35,81.41,81.33,81.41,36191.0,65.1527,65.2008,65.1367,65.2008,36191.0
2018-04-05 12:30:00,81.41,81.41,81.34,81.34,15595.0,65.2008,65.2008,65.1447,65.1447,15595.0
2018-04-05 13:00:00,81.34,81.4,81.33,81.39,15688.0,65.1447,65.1928,65.1367,65.1848,15688.0
2018-04-05 13:30:00,81.39,81.4,81.36,81.39,42979.0,65.1848,65.1928,65.1607,65.1848,42979.0
2018-04-05 14:00:00,81.39,81.4,81.35,81.35,37744.0,65.1848,65.1928,65.1527,65.1527,37744.0
2018-04-05 14:30:00,81.36,81.37,81.32,81.37,20052.0,65.1607,65.1688,65.1287,65.1688,20052.0
2018-04-05 15:00:00,81.34,81.36,81.33,81.35,17444.0,65.1447,65.1607,65.1367,65.1527,17444.0
2018-04-05 15:30:00,81.35,81.37,81.32,81.34,46928.0,65.1527,65.1688,65.1287,65.1447,46928.0
2018-04-06 09:30:00,81.55,81.6,81.5,81.51,102824.0,65.3129,65.353,65.2729,65.2809,102824.0
2018-04-06 10:00:00,81.52,81.56,81.5,81.55,26626.0,65.2889,65.3209,65.2729,65.3129,26626.0
2018-04-06 10:30:00,81.57,81.62,81.55,81.6,14018.0,65.3289,65.369,65.3129,65.353,14018.0
2018-04-06 11:00:00,81.61,81.65,81.6,81.62,54355.0,65.361,65.393,65.353,65.369,54355.0
2018-04-06 11:30:00,81.61,81.63,81.57,81.59,30304.0,65.361,65.377,65.3289,65.345,30304.0
2018-04-06 12:00:00,81.58,81.62,81.57,81.58,7672.0,65.3369,65.369,65.3289,65.3369,7672.0
2018-04-06 12:30:00,81.59,81.59,81.54,81.56,12735.0,65.345,65.345,65.3049,65.3209,12735.0
2018-04-06 13:00:00,81.56,81.6,81.54,81.55,10117.0,65.3209,65.353,65.3049,65.3129,10117.0
2018-04-06 13:30:00,81.54,81.61,81.53,81.58,25093.0,65.3049,65.361,65.2969,65.3369,25093.0
2018-04-06 14:00:00,81.58,81.6,81.54,81.56,36475.0,65.3369,65.353,65.3049,65.3209,36475.0
2018-04-06 14:30:00,81.59,81.6,81.53,81.59,36704.0,65.345,65.353,65.2969,65.345,36704.0
2018-04-06 15:00:00,81.59,81.65,81.56,81.62,26900.0,65.345,65.393,65.3209,65.369,26900.0
2018-04-06 15:30:00,81.64,81.67,81.59,81.62,35884.0,65.385,65.409,65.345,65.369,35884.0
2018-04-09 09:30:00,81.55,81.58,81.52,81.52,65183.0,65.3129,65.3369,65.2889,65.2889,65183.0
2018-04-09 10:00:00,81.54,81.57,81.51,81.52,22871.0,65.3049,65.3289,65.2809,65.2889,22871.0
2018-04-09 10:30:00,81.53,81.53,81.49,81.5,23460.0,65.2969,65.2969,65.2649,65.2729,23460.0
2018-04-09 11:00:00,81.49,81.53,81.49,81.51,19789.0,65.2649,65.2969,65.2649,65.2809,19789.0
2018-04-09 11:30:00,81.51,81.55,81.5,81.55,10699.0,65.2809,65.3129,65.2729,65.3129,10699.0
2018-04-09 12:00:00,81.55,81.57,81.53,81.57,90556.0,65.3129,65.3289,65.2969,65.3289,90556.0
2018-04-09 12:30:00,81.57,81.61,81.56,81.58,32826.0,65.3289,65.361,65.3209,65.3369,32826.0
2018-04-09 13:00:00,81.58,81.63,81.56,81.59,35519.0,65.3369,65.377,65.3209,65.345,35519.0
2018-04-09 13:30:00,81.59,81.59,81.54,81.56,39602.0,65.345,65.345,65.3049,65.3209,39602.0
2018-04-09 14:00:00,81.55,81.6,81.54,81.57,36654.0,65.3129,65.353,65.3049,65.3289,36654.0
2018-04-09 14:30:00,81.57,81.6,81.55,81.6,35342.0,65.3289,65.353,65.3129,65.353,35342.0
2018-04-09 15:00:00,81.6,81.65,81.58,81.61,20155.0,65.353,65.393,65.3369,65.361,20155.0
2018-04-09 15:30:00,81.61,81.66,81.59,81.65,52504.0,65.361,65.401,65.345,65.393,52504.0
2018-04-10 09:30:00,81.62,81.69,81.62,81.65,45172.0,65.369,65.425,65.369,65.393,45172.0
2018-04-10 10:00:00,81.66,81.66,81.57,81.57,56721.0,65.401,65.401,65.3289,65.3289,56721.0
2018-04-10 10:30:00,81.58,81.61,81.53,81.6,18223.0,65.3369,65.361,65.2969,65.353,18223.0
2018-04-10 11:00:00,81.59,81.61,81.53,81.6,29895.0,65.345,65.361,65.2969,65.353,29895.0
2018-04-10 11:30:00,81.57,81.62,81.55,81.61,13455.0,65.3289,65.369,65.3129,65.361,13455.0
2018-04-10 12:00:00,81.61,81.62,81.58,81.62,10767.0,65.361,65.369,65.3369,65.369,10767.0
2018-04-10 12:30:00,81.61,81.62,81.56,81.57,58171.0,65.361,65.369,65.3209,65.3289,58171.0
2018-04-10 13:00:00,81.58,81.59,81.54,81.56,277454.0,65.3369,65.345,65.3049,65.3209,277454.0
2018-04-10 13:30:00,81.58,81.59,81.51,81.52,47289.0,65.3369,65.345,65.2809,65.2889,47289.0
2018-04-10 14:00:00,81.52,81.54,81.5,81.53,27351.0,65.2889,65.3049,65.2729,65.2969,27351.0
2018-04-10 14:30:00,81.52,81.58,81.51,81.53,50134.0,65.2889,65.3369,65.2809,65.2969,50134.0
2018-04-10 15:00:00,81.52,81.56,81.5,81.55,25198.0,65.2889,65.3209,65.2729,65.3129,25198.0
2018-04-10 15:30:00,81.56,81.57,81.52,81.56,19837.0,65.3209,65.3289,65.2889,65.3209,19837.0
2018-04-11 09:30:00,81.65,81.69,81.6,81.62,115956.0,65.393,65.425,65.353,65.369,115956.0
2018-04-11 10:00:00,81.59,81.64,81.59,81.6,92101.0,65.345,65.385,65.345,65.353,92101.0
2018-04-11 10:30:00,81.61,81.63,81.6,81.63,31670.0,65.361,65.377,65.353,65.377,31670.0
2018-04-11 11:00:00,81.65,81.67,81.63,81.63,65523.0,65.393,65.409,65.377,65.377,65523.0
2018-04-11 11:30:00,81.63,81.64,81.6,81.62,42533.0,65.377,65.385,65.353,65.369,42533.0
2018-04-11 12:00:00,81.6,81.62,81.56,81.58,43670.0,65.353,65.369,65.3209,65.3369,43670.0
2018-04-11 12:30:00,81.56,81.59,81.55,81.56,18724.0,65.3209,65.345,65.3129,65.3209,18724.0
2018-04-11 13:00:00,81.56,81.56,81.52,81.55,12883.0,65.3209,65.3209,65.2889,65.3129,12883.0
2018-04-11 13:30:00,81.55,81.59,81.55,81.58,52991.0,65.3129,65.345,65.3129,65.3369,52991.0
2018-04-11 14:00:00,81.61,81.61,81.53,81.57,59002.0,65.361,65.361,65.2969,65.3289,59002.0
2018-04-11 14:30:00,81.57,81.6,81.55,81.58,24234.0,65.3289,65.353,65.3129,65.3369,24234.0
2018-04-11 15:00:00,81.58,81.6,81.56,81.58,45641.0,65.3369,65.353,65.3209,65.3369,45641.0
2018-04-11 15:30:00,81.59,81.61,81.56,81.58,29335.0,65.345,65.361,65.3209,65.3369,29335.0
2018-04-12 09:30:00,81.52,81.58,81.41,81.42,75056.0,65.2889,65.3369,65.2008,65.2088,75056.0
2018-04-12 10:00:00,81.42,81.46,81.42,81.45,216258.0,65.2088,65.2408,65.2088,65.2328,216258.0
2018-04-12 10:30:00,81.45,81.48,81.43,81.45,15195.0,65.2328,65.2569,65.2168,65.2328,15195.0
2018-04-12 11:00:00,81.45,81.48,81.42,81.42,18284.0,65.2328,65.2569,65.2088,65.2088,18284.0
2018-04-12 11:30:00,81.42,81.46,81.38,81.39,17911.0,65.2088,65.2408,65.1768,65.1848,17911.0
2018-04-12 12:00:00,81.39,81.4,81.35,81.38,30114.0,65.1848,65.1928,65.1527,65.1768,30114.0
2018-04-12 12:30:00,81.38,81.39,81.36,81.37,18040.0,65.1768,65.1848,65.1607,65.1688,18040.0
2018-04-12 13:00:00,81.36,81.45,81.36,81.44,43138.0,65.1607,65.2328,65.1607,65.2248,43138.0
2018-04-12 13:30:00,81.44,81.44,81.38,81.42,45495.0,65.2248,65.2248,65.1768,65.2088,45495.0
2018-04-12 14:00:00,81.39,81.43,81.36,81.38,47458.0,65.1848,65.2168,65.1607,65.1768,47458.0
2018-04-12 14:30:00,81.38,81.43,81.37,81.4,23551.0,65.1768,65.2168,65.1688,65.1928,23551.0
2018-04-12 15:00:00,81.4,81.41,81.36,81.36,27176.0,65.1928,65.2008,65.1607,65.1607,27176.0
2018-04-12 15:30:00,81.37,81.39,81.36,81.38,26673.0,65.1688,65.1848,65.1607,65.1768,26673.0
2018-04-13 09:30:00,81.32,81.36,81.3,81.33,71153.0,65.1287,65.1607,65.1127,65.1367,71153.0
2018-04-13 10:00:00,81.33,81.43,81.32,81.43,16631.0,65.1367,65.2168,65.1287,65.2168,16631.0
2018-04-13 10:30:00,81.43,81.43,81.38,81.4,25047.0,65.2168,65.2168,65.1768,65.1928,25047.0
2018-04-13 11:00:00,81.41,81.46,81.4,81.4,21711.0,65.2008,65.2408,65.1928,65.1928,21711.0
2018-04-13 11:30:00,81.4,81.42,81.38,81.41,19971.0,65.1928,65.2088,65.1768,65.2008,19971.0
2018-04-13 12:00:00,81.4,81.42,81.39,81.4,19355.0,65.1928,65.2088,65.1848,65.1928,19355.0
2018-04-13 12:30:00,81.4,81.43,81.39,81.42,23499.0,65.1928,65.2168,65.1848,65.2088,23499.0
2018-04-13 13:00:00,81.42,81.42,81.38,81.39,45027.0,65.2088,65.2088,65.1768,65.1848,45027.0
2018-04-13 13:30:00,81.39,81.4,81.37,81.38,18292.0,65.1848,65.1928,65.1688,65.1768,18292.0
2018-04-13 14:00:00,81.37,81.41,81.37,81.4,40977.0,65.1688,65.2008,65.1688,65.1928,40977.0
2018-04-13 14:30:00,81.4,81.42,81.39,81.41,26090.0,65.1928,65.2088,65.1848,65.2008,26090.0
2018-04-13 15:00:00,81.4,81.42,81.38,81.4,28252.0,65.1928,65.2088,65.1768,65.1928,28252.0
2018-04-13 15:30:00,81.4,81.42,81.38,81.41,20333.0,65.1928,65.2088,65.1768,65.2008,20333.0
2018-04-16 09:30:00,81.27,81.34,81.25,81.33,31799.0,65.0887,65.1447,65.0726,65.1367,31799.0
2018-04-16 10:00:00,81.32,81.33,81.28,81.28,39491.0,65.1287,65.1367,65.0967,65.0967,39491.0
2018-04-16 10:30:00,81.28,81.33,81.27,81.32,36303.0,65.0967,65.1367,65.0887,65.1287,36303.0
2018-04-16 11:00:00,81.31,81.34,81.27,81.32,29426.0,65.1207,65.1447,65.0887,65.1287,29426.0
2018-04-16 11:30:00,81.31,81.34,81.29,81.33,16800.0,65.1207,65.1447,65.1047,65.1367,16800.0
2018-04-16 12:00:00,81.32,81.38,81.32,81.38,37526.0,65.1287,65.1768,65.1287,65.1768,37526.0
2018-04-16 12:30:00,81.38,81.4,81.32,81.33,19896.0,65.1768,65.1928,65.1287,65.1367,19896.0
2018-04-16 13:00:00,81.34,81.36,81.33,81.36,23204.0,65.1447,65.1607,65.1367,65.1607,23204.0
2018-04-16 13:30:00,81.34,81.35,81.31,81.33,21814.0,65.1447,65.1527,65.1207,65.1367,21814.0
2018-04-16 14:00:00,81.33,81.37,81.32,81.37,50754.0,65.1367,65.1688,65.1287,65.1688,50754.0
2018-04-16 14:30:00,81.36,81.39,81.34,81.37,57080.0,65.1607,65.1848,65.1447,65.1688,57080.0
2018-04-16 15:00:00,81.37,81.4,81.35,81.36,26257.0,65.1688,65.1928,65.1527,65.1607,26257.0
2018-04-16 15:30:00,81.36,81.38,81.34,81.36,22553.0,65.1607,65.1768,65.1447,65.1607,22553.0
2018-04-17 09:30:00,81.38,81.41,81.34,81.37,102466.0,65.1768,65.2008,65.1447,65.1688,102466.0
2018-04-17 10:00:00,81.37,81.38,81.34,81.35,17096.0,65.1688,65.1768,65.1447,65.1527,17096.0
2018-04-17 10:30:00,81.36,81.4,81.35,81.38,16825.0,65.1607,65.1928,65.1527,65.1768,16825.0
2018-04-17 11:00:00,81.38,81.39,81.36,81.37,28338.0,65.1768,65.1848,65.1607,65.1688,28338.0
2018-04-17 11:30:00,81.38,81.42,81.38,81.42,65286.0,65.1768,65.2088,65.1768,65.2088,65286.0
2018-04-17 12:00:00,81.42,81.42,81.41,81.42,15748.0,65.2088,65.2088,65.2008,65.2088,15748.0
2018-04-17 12:30:00,81.42,81.44,81.41,81.43,23625.0,65.2088,65.2248,65.2008,65.2168,23625.0
2018-04-17 13:00:00,81.44,81.46,81.43,81.45,9687.0,65.2248,65.2408,65.2168,65.2328,9687.0
2018-04-17 13:30:00,81.44,81.45,81.42,81.45,71478.0,65.2248,65.2328,65.2088,65.2328,71478.0
2018-04-17 14:00:00,81.44,81.47,81.44,81.46,22593.0,65.2248,65.2488,65.2248,65.2408,22593.0
2018-04-17 14:30:00,81.47,81.48,81.43,81.45,24856.0,65.2488,65.2569,65.2168,65.2328,24856.0
2018-04-17 15:00:00,81.45,81.46,81.42,81.43,24437.0,65.2328,65.2408,65.2088,65.2168,24437.0
2018-04-17 15:30:00,81.43,81.47,81.42,81.45,52133.0,65.2168,65.2488,65.2088,65.2328,52133.0
2018-04-18 09:30:00,81.35,81.38,81.31,81.32,112511.0,65.1527,65.1768,65.1207,65.1287,112511.0
2018-04-18 10:00:00,81.32,81.35,81.3,81.3,23901.0,65.1287,65.1527,65.1127,65.1127,23901.0
2018-04-18 10:30:00,81.3,81.32,81.28,81.3,15278.0,65.1127,65.1287,65.0967,65.1127,15278.0
2018-04-18 11:00:00,81.3,81.31,81.26,81.28,13648.0,65.1127,65.1207,65.0807,65.0967,13648.0
2018-04-18 11:30:00,81.29,81.29,81.23,81.26,33226.0,65.1047,65.1047,65.0566,65.0807,33226.0
2018-04-18 12:00:00,81.23,81.25,81.21,81.23,7223.0,65.0566,65.0726,65.0406,65.0566,7223.0
2018-04-18 12:30:00,81.23,81.26,81.21,81.22,68330.0,65.0566,65.0807,65.0406,65.0486,68330.0
2018-04-18 13:00:00,81.24,81.24,81.2,81.21,25954.0,65.0646,65.0646,65.0326,65.0406,25954.0
2018-04-18 13:30:00,81.2,81.22,81.2,81.21,20340.0,65.0326,65.0486,65.0326,65.0406,20340.0
2018-04-18 14:00:00,81.2,81.23,81.2,81.22,43343.0,65.0326,65.0566,65.0326,65.0486,43343.0
2018-04-18 14:30:00,81.22,81.23,81.17,81.19,26319.0,65.0486,65.0566,65.0086,65.0246,26319.0
2018-04-18 15:00:00,81.19,81.2,81.17,81.19,22318.0,65.0246,65.0326,65.0086,65.0246,22318.0
2018-04-18 15:30:00,81.18,81.2,81.15,81.15,18951.0,65.0166,65.0326,64.9926,64.9926,18951.0
2018-04-19 09:30:00,81.0,81.06,80.98,81.01,73594.0,64.8724,64.9205,64.8564,64.8804,73594.0
2018-04-19 10:00:00,81.02,81.05,81.0,81.01,39659.0,64.8884,64.9125,64.8724,64.8804,39659.0
2018-04-19 10:30:00,81.01,81.03,80.98,81.0,30908.0,64.8804,64.8965,64.8564,64.8724,30908.0
2018-04-19 11:00:00,80.99,80.99,80.94,80.95,27392.0,64.8644,64.8644,64.8244,64.8324,27392.0
2018-04-19 11:30:00,80.93,80.95,80.9,80.93,45245.0,64.8164,64.8324,64.7923,64.8164,45245.0
2018-04-19 12:00:00,80.92,80.95,80.91,80.92,27863.0,64.8084,64.8324,64.8003,64.8084,27863.0
2018-04-19 12:30:00,80.94,80.96,80.91,80.96,16535.0,64.8244,64.8404,64.8003,64.8404,16535.0
2018-04-19 13:00:00,80.96,80.97,80.92,80.95,49930.0,64.8404,64.8484,64.8084,64.8324,49930.0
2018-04-19 13:30:00,80.95,80.97,80.93,80.97,54507.0,64.8324,64.8484,64.8164,64.8484,54507.0
2018-04-19 14:00:00,80.96,80.99,80.95,80.98,72091.0,64.8404,64.8644,64.8324,64.8564,72091.0
2018-04-19 14:30:00,80.98,81.0,80.95,80.95,125925.0,64.8564,64.8724,64.8324,64.8324,125925.0
2018-04-19 15:00:00,80.96,80.97,80.92,80.93,31642.0,64.8404,64.8484,64.8084,64.8164,31642.0
2018-04-19 15:30:00,80.93,80.97,80.93,80.95,55640.0,64.8164,64.8484,64.8164,64.8324,55640.0
2018-04-20 09:30:00,80.9,80.98,80.86,80.89,181290.0,64.7923,64.8564,64.7603,64.7843,181290.0
2018-04-20 10:00:00,80.89,80.9,80.85,80.85,32606.0,64.7843,64.7923,64.7523,64.7523,32606.0
2018-04-20 10:30:00,80.86,80.88,80.83,80.88,50648.0,64.7603,64.7763,64.7363,64.7763,50648.0
2018-04-20 11:00:00,80.88,80.94,80.86,80.94,58544.0,64.7763,64.8244,64.7603,64.8244,58544.0
2018-04-20 11:30:00,80.93,80.95,80.88,80.92,26862.0,64.8164,64.8324,64.7763,64.8084,26862.0
2018-04-20 12:00:00,80.91,80.92,80.84,80.84,30723.0,64.8003,64.8084,64.7443,64.7443,30723.0
2018-04-20 12:30:00,80.85,80.86,80.83,80.83,13758.0,64.7523,64.7603,64.7363,64.7363,13758.0
2018-04-20 13:00:00,80.84,80.85,80.81,80.81,28554.0,64.7443,64.7523,64.7203,64.7203,28554.0
2018-04-20 13:30:00,80.82,80.84,80.81,80.81,33550.0,64.7283,64.7443,64.7203,64.7203,33550.0
2018-04-20 14:00:00,80.81,80.84,80.8,80.82,62366.0,64.7203,64.7443,64.7122,64.7283,62366.0
2018-04-20 14:30:00,80.81,80.86,80.8,80.81,22789.0,64.7203,64.7603,64.7122,64.7203,22789.0
2018-04-20 15:00:00,80.82,80.82,80.76,80.76,27355.0,64.7283,64.7283,64.6802,64.6802,27355.0
2018-04-20 15:30:00,80.78,80.79,80.74,80.74,59343.0,64.6962,64.7042,64.6642,64.6642,59343.0
2018-04-23 09:30:00,80.67,80.71,80.64,80.67,73668.0,64.6081,64.6402,64.5841,64.6081,73668.0
2018-04-23 10:00:00,80.68,80.68,80.63,80.67,33270.0,64.6161,64.6161,64.5761,64.6081,33270.0
2018-04-23 10:30:00,80.66,80.69,80.65,80.68,22787.0,64.6001,64.6241,64.5921,64.6161,22787.0
2018-04-23 11:00:00,80.67,80.69,80.65,80.67,13700.0,64.6081,64.6241,64.5921,64.6081,13700.0
2018-04-23 11:30:00,80.67,80.67,80.62,80.63,45358.0,64.6081,64.6081,64.5681,64.5761,45358.0
2018-04-23 12:00:00,80.63,80.65,80.61,80.64,31076.0,64.5761,64.5921,64.5601,64.5841,31076.0
2018-04-23 12:30:00,80.67,80.68,80.62,80.63,13528.0,64.6081,64.6161,64.5681,64.5761,13528.0
2018-04-23 13:00:00,80.62,80.64,80.62,80.63,16974.0,64.5681,64.5841,64.5681,64.5761,16974.0
2018-04-23 13:30:00,80.64,80.65,80.6,80.62,85414.0,64.5841,64.5921,64.5521,64.5681,85414.0
2018-04-23 14:00:00,80.62,80.68,80.61,80.67,45170.0,64.5681,64.6161,64.5601,64.6081,45170.0
2018-04-23 14:30:00,80.68,80.71,80.65,80.66,58454.0,64.6161,64.6402,64.5921,64.6001,58454.0
2018-04-23 15:00:00,80.66,80.7,80.64,80.64,67142.0,64.6001,64.6322,64.5841,64.5841,67142.0
2018-04-23 15:30:00,80.64,80.68,80.64,80.65,24025.0,64.5841,64.6161,64.5841,64.5921,24025.0
2018-04-24 09:30:00,80.63,80.64,80.55,80.59,113523.0,64.5761,64.5841,64.512,64.5441,113523.0
2018-04-24 10:00:00,80.59,80.66,80.58,80.64,33417.0,64.5441,64.6001,64.536,64.5841,33417.0
2018-04-24 10:30:00,80.64,80.66,80.58,80.61,19083.0,64.5841,64.6001,64.536,64.5601,19083.0
2018-04-24 11:00:00,80.6,80.64,80.58,80.62,35868.0,64.5521,64.5841,64.536,64.5681,35868.0
2018-04-24 11:30:00,80.61,80.64,80.6,80.61,24156.0,64.5601,64.5841,64.5521,64.5601,24156.0
2018-04-24 12:00:00,80.63,80.69,80.62,80.64,33999.0,64.5761,64.6241,64.5681,64.5841,33999.0
2018-04-24 12:30:00,80.67,80.68,80.64,80.67,10698.0,64.6081,64.6161,64.5841,64.6081,10698.0
2018-04-24 13:00:00,80.67,80.67,80.62,80.62,25939.0,64.6081,64.6081,64.5681,64.5681,25939.0
2018-04-24 13:30:00,80.64,80.66,80.61,80.64,27193.0,64.5841,64.6001,64.5601,64.5841,27193.0
2018-04-24 14:00:00,80.65,80.67,80.62,80.64,38668.0,64.5921,64.6081,64.5681,64.5841,38668.0
2018-04-24 14:30:00,80.65,80.66,80.62,80.63,19827.0,64.5921,64.6001,64.5681,64.5761,19827.0
2018-04-24 15:00:00,80.62,80.62,80.59,80.61,25421.0,64.5681,64.5681,64.5441,64.5601,25421.0
2018-04-24 15:30:00,80.61,80.64,80.6,80.63,57953.0,64.5601,64.5841,64.5521,64.5761,57953.0
2018-04-25 09:30:00,80.49,80.55,80.45,80.52,87749.0,64.464,64.512,64.4319,64.488,87749.0
2018-04-25 10:00:00,80.52,80.53,80.47,80.47,18128.0,64.488,64.496,64.448,64.448,18128.0
2018-04-25 10:30:00,80.47,80.5,80.45,80.49,25925.0,64.448,64.472,64.4319,64.464,25925.0
2018-04-25 11:00:00,80.49,80.52,80.47,80.49,30183.0,64.464,64.488,64.448,64.464,30183.0
2018-04-25 11:30:00,80.51,80.52,80.47,80.51,26541.0,64.48,64.488,64.448,64.48,26541.0
2018-04-25 12:00:00,80.52,80.53,80.49,80.51,32224.0,64.488,64.496,64.464,64.48,32224.0
2018-04-25 12:30:00,80.52,80.52,80.48,80.49,26227.0,64.488,64.488,64.456,64.464,26227.0
2018-04-25 13:00:00,80.5,80.5,80.46,80.48,34077.0,64.472,64.472,64.4399,64.456,34077.0
2018-04-25 13:30:00,80.48,80.49,80.44,80.45,85436.0,64.456,64.464,64.4239,64.4319,85436.0
2018-04-25 14:00:00,80.46,80.51,80.44,80.5,69313.0,64.4399,64.48,64.4239,64.472,69313.0
2018-04-25 14:30:00,80.5,80.51,80.46,80.49,54323.0,64.472,64.48,64.4399,64.464,54323.0
2018-04-25 15:00:00,80.48,80.49,80.44,80.47,31680.0,64.456,64.464,64.4239,64.448,31680.0
2018-04-25 15:30:00,80.47,80.48,80.45,80.47,75123.0,64.448,64.456,64.4319,64.448,75123.0
2018-04-26 09:30:00,80.62,80.68,80.56,80.61,63711.0,64.5681,64.6161,64.52,64.5601,63711.0
2018-04-26 10:00:00,80.6,80.67,80.6,80.65,42425.0,64.5521,64.6081,64.5521,64.5921,42425.0
2018-04-26 10:30:00,80.64,80.66,80.6,80.61,21502.0,64.5841,64.6001,64.5521,64.5601,21502.0
2018-04-26 11:00:00,80.6,80.63,80.59,80.61,20530.0,64.5521,64.5761,64.5441,64.5601,20530.0
2018-04-26 11:30:00,80.61,80.64,80.59,80.63,13158.0,64.5601,64.5841,64.5441,64.5761,13158.0
2018-04-26 12:00:00,80.6,80.64,80.59,80.61,21110.0,64.5521,64.5841,64.5441,64.5601,21110.0
2018-04-26 12:30:00,80.61,80.62,80.57,80.58,7347.0,64.5601,64.5681,64.528,64.536,7347.0
2018-04-26 13:00:00,80.59,80.62,80.58,80.61,17417.0,64.5441,64.5681,64.536,64.5601,17417.0
2018-04-26 13:30:00,80.61,80.64,80.59,80.63,35722.0,64.5601,64.5841,64.5441,64.5761,35722.0
2018-04-26 14:00:00,80.63,80.64,80.58,80.61,56067.0,64.5761,64.5841,64.536,64.5601,56067.0
2018-04-26 14:30:00,80.61,80.64,80.59,80.64,20107.0,64.5601,64.5841,64.5441,64.5841,20107.0
2018-04-26 15:00:00,80.63,80.64,80.58,80.61,44543.0,64.5761,64.5841,64.536,64.5601,44543.0
2018-04-26 15:30:00,80.61,80.68,80.6,80.68,34693.0,64.5601,64.6161,64.5521,64.6161,34693.0
2018-04-27 09:30:00,80.75,80.79,80.71,80.76,61990.0,64.6722,64.7042,64.6402,64.6802,61990.0
2018-04-27 10:00:00,80.76,80.76,80.71,80.76,18135.0,64.6802,64.6802,64.6402,64.6802,18135.0
2018-04-27 10:30:00,80.76,80.8,80.76,80.8,66807.0,64.6802,64.7122,64.6802,64.7122,66807.0
2018-04-27 11:00:00,80.8,80.8,80.77,80.8,12631.0,64.7122,64.7122,64.6882,64.7122,12631.0
2018-04-27 11:30:00,80.8,80.8,80.76,80.77,25062.0,64.7122,64.7122,64.6802,64.6882,25062.0
2018-04-27 12:00:00,80.77,80.79,80.76,80.77,15619.0,64.6882,64.7042,64.6802,64.6882,15619.0
2018-04-27 12:30:00,80.77,80.8,80.75,80.77,24232.0,64.6882,64.7122,64.6722,64.6882,24232.0
2018-04-27 13:00:00,80.76,80.79,80.76,80.77,49611.0,64.6802,64.7042,64.6802,64.6882,49611.0
2018-04-27 13:30:00,80.77,80.77,80.71,80.75,119837.0,64.6882,64.6882,64.6402,64.6722,119837.0
2018-04-27 14:00:00,80.75,80.78,80.74,80.77,28187.0,64.6722,64.6962,64.6642,64.6882,28187.0
2018-04-27 14:30:00,80.77,80.77,80.75,80.76,41873.0,64.6882,64.6882,64.6722,64.6802,41873.0
2018-04-27 15:00:00,80.76,80.78,80.75,80.76,15660.0,64.6802,64.6962,64.6722,64.6802,15660.0
2018-04-27 15:30:00,80.76,80.78,80.73,80.75,26317.0,64.6802,64.6962,64.6562,64.6722,26317.0
2018-04-30 09:30:00,80.77,80.89,80.73,80.75,137172.0,64.6882,64.7843,64.6562,64.6722,137172.0
2018-04-30 10:00:00,80.75,80.76,80.71,80.75,117689.0,64.6722,64.6802,64.6402,64.6722,117689.0
2018-04-30 10:30:00,80.74,80.74,80.72,80.74,52519.0,64.6642,64.6642,64.6482,64.6642,52519.0
2018-04-30 11:00:00,80.74,80.75,80.71,80.74,182107.0,64.6642,64.6722,64.6402,64.6642,182107.0
2018-04-30 11:30:00,80.74,80.76,80.73,80.75,22853.0,64.6642,64.6802,64.6562,64.6722,22853.0
2018-04-30 12:00:00,80.75,80.76,80.74,80.74,143710.0,64.6722,64.6802,64.6642,64.6642,143710.0
2018-04-30 12:30:00,80.74,80.76,80.73,80.76,15764.0,64.6642,64.6802,64.6562,64.6802,15764.0
2018-04-30 13:00:00,80.75,80.76,80.73,80.73,105672.0,64.6722,64.6802,64.6562,64.6562,105672.0
2018-04-30 13:30:00,80.75,80.76,80.74,80.75,102901.0,64.6722,64.6802,64.6642,64.6722,102901.0
2018-04-30 14:00:00,80.75,80.76,80.73,80.75,43476.0,64.6722,64.6802,64.6562,64.6722,43476.0
2018-04-30 14:30:00,80.76,80.78,80.74,80.77,19930.0,64.6802,64.6962,64.6642,64.6882,19930.0
2018-04-30 15:00:00,80.77,80.78,80.74,80.75,35652.0,64.6882,64.6962,64.6642,64.6722,35652.0
2018-04-30 15:30:00,80.75,80.77,80.74,80.74,88144.0,64.6722,64.6882,64.6642,64.6642,88144.0
2018-05-01 09:30:00,80.5,80.57,80.43,80.44,41258.0,64.6239,64.6801,64.5677,64.5758,41258.0
2018-05-01 10:00:00,80.45,80.48,80.4,80.4,17236.0,64.5838,64.6079,64.5437,64.5437,17236.0
2018-05-01 10:30:00,80.41,80.43,80.4,80.43,31451.0,64.5517,64.5677,64.5437,64.5677,31451.0
2018-05-01 11:00:00,80.42,80.45,80.41,80.43,43208.0,64.5597,64.5838,64.5517,64.5677,43208.0
2018-05-01 11:30:00,80.45,80.45,80.42,80.45,19603.0,64.5838,64.5838,64.5597,64.5838,19603.0
2018-05-01 12:00:00,80.45,80.45,80.41,80.44,52563.0,64.5838,64.5838,64.5517,64.5758,52563.0
2018-05-01 12:30:00,80.43,80.45,80.41,80.43,8643.0,64.5677,64.5838,64.5517,64.5677,8643.0
2018-05-01 13:00:00,80.44,80.46,80.43,80.44,29479.0,64.5758,64.5918,64.5677,64.5758,29479.0
2018-05-01 13:30:00,80.44,80.46,80.41,80.42,42807.0,64.5758,64.5918,64.5517,64.5597,42807.0
2018-05-01 14:00:00,80.43,80.45,80.4,80.42,67841.0,64.5677,64.5838,64.5437,64.5597,67841.0
2018-05-01 14:30:00,80.43,80.43,80.38,80.39,53773.0,64.5677,64.5677,64.5276,64.5356,53773.0
2018-05-01 15:00:00,80.4,80.44,80.4,80.43,29705.0,64.5437,64.5758,64.5437,64.5677,29705.0
2018-05-01 15:30:00,80.41,80.43,80.38,80.38,78073.0,64.5517,64.5677,64.5276,64.5276,78073.0
2018-05-02 09:30:00,80.46,80.53,80.45,80.47,57370.0,64.5918,64.648,64.5838,64.5998,57370.0
2018-05-02 10:00:00,80.46,80.49,80.44,80.48,74128.0,64.5918,64.6159,64.5758,64.6079,74128.0
2018-05-02 10:30:00,80.49,80.5,80.46,80.47,13485.0,64.6159,64.6239,64.5918,64.5998,13485.0
2018-05-02 11:00:00,80.49,80.49,80.43,80.43,62284.0,64.6159,64.6159,64.5677,64.5677,62284.0
2018-05-02 11:30:00,80.44,80.44,80.42,80.43,17556.0,64.5758,64.5758,64.5597,64.5677,17556.0
2018-05-02 12:00:00,80.42,80.43,80.42,80.43,14368.0,64.5597,64.5677,64.5597,64.5677,14368.0
2018-05-02 12:30:00,80.42,80.44,80.41,80.43,22627.0,64.5597,64.5758,64.5517,64.5677,22627.0
2018-05-02 13:00:00,80.43,80.43,80.41,80.43,27439.0,64.5677,64.5677,64.5517,64.5677,27439.0
2018-05-02 13:30:00,80.42,80.43,80.42,80.43,68384.0,64.5597,64.5677,64.5597,64.5677,68384.0
2018-05-02 14:00:00,80.42,80.55,80.41,80.48,49449.0,64.5597,64.6641,64.5517,64.6079,49449.0
2018-05-02 14:30:00,80.49,80.49,80.46,80.48,12631.0,64.6159,64.6159,64.5918,64.6079,12631.0
2018-05-02 15:00:00,80.48,80.51,80.46,80.47,54316.0,64.6079,64.632,64.5918,64.5998,54316.0
2018-05-02 15:30:00,80.47,80.48,80.44,80.45,34096.0,64.5998,64.6079,64.5758,64.5838,34096.0
2018-05-03 09:30:00,80.6,80.65,80.58,80.6,74104.0,64.7042,64.7443,64.6882,64.7042,74104.0
2018-05-03 10:00:00,80.6,80.63,80.58,80.63,27523.0,64.7042,64.7283,64.6882,64.7283,27523.0
2018-05-03 10:30:00,80.63,80.66,80.62,80.66,34681.0,64.7283,64.7524,64.7203,64.7524,34681.0
2018-05-03 11:00:00,80.66,80.67,80.62,80.67,49925.0,64.7524,64.7604,64.7203,64.7604,49925.0
2018-05-03 11:30:00,80.67,80.68,80.61,80.62,43901.0,64.7604,64.7684,64.7122,64.7203,43901.0
2018-05-03 12:00:00,80.63,80.63,80.6,80.62,14175.0,64.7283,64.7283,64.7042,64.7203,14175.0
2018-05-03 12:30:00,80.61,80.63,80.54,80.55,14303.0,64.7122,64.7283,64.656,64.6641,14303.0
2018-05-03 13:00:00,80.55,80.58,80.54,80.57,19967.0,64.6641,64.6882,64.656,64.6801,19967.0
2018-05-03 13:30:00,80.58,80.59,80.56,80.58,51726.0,64.6882,64.6962,64.6721,64.6882,51726.0
2018-05-03 14:00:00,80.59,80.59,80.57,80.58,14826.0,64.6962,64.6962,64.6801,64.6882,14826.0
2018-05-03 14:30:00,80.58,80.58,80.55,80.56,26991.0,64.6882,64.6882,64.6641,64.6721,26991.0
2018-05-03 15:00:00,80.56,80.58,80.55,80.56,52101.0,64.6721,64.6882,64.6641,64.6721,52101.0
2018-05-03 15:30:00,80.58,80.58,80.53,80.55,81842.0,64.6882,64.6882,64.648,64.6641,81842.0
2018-05-04 09:30:00,80.67,80.69,80.58,80.58,44409.0,64.7604,64.7765,64.6882,64.6882,44409.0
2018-05-04 10:00:00,80.6,80.62,80.56,80.57,22195.0,64.7042,64.7203,64.6721,64.6801,22195.0
2018-05-04 10:30:00,80.57,80.61,80.55,80.58,64425.0,64.6801,64.7122,64.6641,64.6882,64425.0
2018-05-04 11:00:00,80.58,80.58,80.52,80.53,43560.0,64.6882,64.6882,64.64,64.648,43560.0
2018-05-04 11:30:00,80.52,80.54,80.5,80.52,15378.0,64.64,64.656,64.6239,64.64,15378.0
2018-05-04 12:00:00,80.51,80.54,80.49,80.54,27694.0,64.632,64.656,64.6159,64.656,27694.0
2018-05-04 12:30:00,80.54,80.57,80.53,80.56,23958.0,64.656,64.6801,64.648,64.6721,23958.0
2018-05-04 13:00:00,80.56,80.57,80.54,80.55,27113.0,64.6721,64.6801,64.656,64.6641,27113.0
2018-05-04 13:30:00,80.55,80.57,80.53,80.54,28362.0,64.6641,64.6801,64.648,64.656,28362.0
2018-05-04 14:00:00,80.55,80.56,80.51,80.55,55922.0,64.6641,64.6721,64.632,64.6641,55922.0
2018-05-04 14:30:00,80.55,80.56,80.54,80.56,17459.0,64.6641,64.6721,64.656,64.6721,17459.0
2018-05-04 15:00:00,80.57,80.6,80.57,80.58,13410.0,64.6801,64.7042,64.6801,64.6882,13410.0
2018-05-04 15:30:00,80.57,80.58,80.55,80.58,30165.0,64.6801,64.6882,64.6641,64.6882,30165.0
2018-05-07 09:30:00,80.6,80.62,80.55,80.58,60515.0,64.7042,64.7203,64.6641,64.6882,60515.0
2018-05-07 10:00:00,80.57,80.61,80.56,80.6,21527.0,64.6801,64.7122,64.6721,64.7042,21527.0
2018-05-07 10:30:00,80.59,80.6,80.55,80.57,21514.0,64.6962,64.7042,64.6641,64.6801,21514.0
2018-05-07 11:00:00,80.55,80.56,80.54,80.54,24742.0,64.6641,64.6721,64.656,64.656,24742.0
2018-05-07 11:30:00,80.56,80.56,80.54,80.55,15434.0,64.6721,64.6721,64.656,64.6641,15434.0
2018-05-07 12:00:00,80.54,80.55,80.52,80.53,34973.0,64.656,64.6641,64.64,64.648,34973.0
2018-05-07 12:30:00,80.54,80.54,80.52,80.54,21677.0,64.656,64.656,64.64,64.656,21677.0
2018-05-07 13:00:00,80.53,80.54,80.52,80.54,16546.0,64.648,64.656,64.64,64.656,16546.0
2018-05-07 13:30:00,80.54,80.56,80.51,80.55,103954.0,64.656,64.6721,64.632,64.6641,103954.0
2018-05-07 14:00:00,80.55,80.56,80.53,80.54,65292.0,64.6641,64.6721,64.648,64.656,65292.0
2018-05-07 14:30:00,80.55,80.58,80.53,80.57,28880.0,64.6641,64.6882,64.648,64.6801,28880.0
2018-05-07 15:00:00,80.55,80.57,80.54,80.56,15511.0,64.6641,64.6801,64.656,64.6721,15511.0
2018-05-07 15:30:00,80.56,80.56,80.54,80.54,34876.0,64.6721,64.6721,64.656,64.656,34876.0
2018-05-08 09:30:00,80.45,80.47,80.43,80.45,63588.0,64.5838,64.5998,64.5677,64.5838,63588.0
2018-05-08 10:00:00,80.45,80.46,80.41,80.45,60639.0,64.5838,64.5918,64.5517,64.5838,60639.0
2018-05-08 10:30:00,80.45,80.46,80.43,80.43,23861.0,64.5838,64.5918,64.5677,64.5677,23861.0
2018-05-08 11:00:00,80.44,80.44,80.39,80.42,35402.0,64.5758,64.5758,64.5356,64.5597,35402.0
2018-05-08 11:30:00,80.41,80.43,80.4,80.42,22945.0,64.5517,64.5677,64.5437,64.5597,22945.0
2018-05-08 12:00:00,80.43,80.45,80.41,80.41,10406.0,64.5677,64.5838,64.5517,64.5517,10406.0
2018-05-08 12:30:00,80.41,80.43,80.37,80.42,28838.0,64.5517,64.5677,64.5196,64.5597,28838.0
2018-05-08 13:00:00,80.43,80.44,80.38,80.42,63496.0,64.5677,64.5758,64.5276,64.5597,63496.0
2018-05-08 13:30:00,80.43,80.44,80.42,80.44,25878.0,64.5677,64.5758,64.5597,64.5758,25878.0
2018-05-08 14:00:00,80.44,80.48,80.43,80.44,27451.0,64.5758,64.6079,64.5677,64.5758,27451.0
2018-05-08 14:30:00,80.45,80.49,80.45,80.45,39595.0,64.5838,64.6159,64.5838,64.5838,39595.0
2018-05-08 15:00:00,80.45,80.46,80.43,80.45,32164.0,64.5838,64.5918,64.5677,64.5838,32164.0
2018-05-08 15:30:00,80.45,80.46,80.43,80.44,77181.0,64.5838,64.5918,64.5677,64.5758,77181.0
2018-05-09 09:30:00,80.31,80.35,80.28,80.33,83968.0,64.4714,64.5035,64.4473,64.4875,83968.0
2018-05-09 10:00:00,80.33,80.37,80.33,80.36,24341.0,64.4875,64.5196,64.4875,64.5115,24341.0
2018-05-09 10:30:00,80.36,80.38,80.36,80.36,25874.0,64.5115,64.5276,64.5115,64.5115,25874.0
2018-05-09 11:00:00,80.37,80.38,80.35,80.35,23232.0,64.5196,64.5276,64.5035,64.5035,23232.0
2018-05-09 11:30:00,80.35,80.37,80.33,80.34,50997.0,64.5035,64.5196,64.4875,64.4955,50997.0
2018-05-09 12:00:00,80.34,80.34,80.32,80.32,12200.0,64.4955,64.4955,64.4794,64.4794,12200.0
2018-05-09 12:30:00,80.34,80.34,80.31,80.31,11471.0,64.4955,64.4955,64.4714,64.4714,11471.0
2018-05-09 13:00:00,80.31,80.36,80.3,80.35,44198.0,64.4714,64.5115,64.4634,64.5035,44198.0
2018-05-09 13:30:00,80.35,80.36,80.34,80.36,23502.0,64.5035,64.5115,64.4955,64.5115,23502.0
2018-05-09 14:00:00,80.35,80.37,80.34,80.36,30035.0,64.5035,64.5196,64.4955,64.5115,30035.0
2018-05-09 14:30:00,80.35,80.37,80.32,80.34,49376.0,64.5035,64.5196,64.4794,64.4955,49376.0
2018-05-09 15:00:00,80.33,80.33,80.3,80.31,28865.0,64.4875,64.4875,64.4634,64.4714,28865.0
2018-05-09 15:30:00,80.31,80.33,80.3,80.33,82159.0,64.4714,64.4875,64.4634,64.4875,82159.0
2018-05-10 09:30:00,80.49,80.53,80.47,80.53,68660.0,64.6159,64.648,64.5998,64.648,68660.0
2018-05-10 10:00:00,80.53,80.54,80.51,80.53,16238.0,64.648,64.656,64.632,64.648,16238.0
2018-05-10 10:30:00,80.54,80.55,80.49,80.5,24967.0,64.656,64.6641,64.6159,64.6239,24967.0
2018-05-10 11:00:00,80.5,80.5,80.47,80.48,19349.0,64.6239,64.6239,64.5998,64.6079,19349.0
2018-05-10 11:30:00,80.48,80.48,80.45,80.48,34886.0,64.6079,64.6079,64.5838,64.6079,34886.0
2018-05-10 12:00:00,80.48,80.48,80.46,80.48,15345.0,64.6079,64.6079,64.5918,64.6079,15345.0
2018-05-10 12:30:00,80.48,80.49,80.47,80.48,15746.0,64.6079,64.6159,64.5998,64.6079,15746.0
2018-05-10 13:00:00,80.48,80.55,80.47,80.53,18632.0,64.6079,64.6641,64.5998,64.648,18632.0
2018-05-10 13:30:00,80.53,80.54,80.49,80.51,53398.0,64.648,64.656,64.6159,64.632,53398.0
2018-05-10 14:00:00,80.51,80.52,80.47,80.48,21536.0,64.632,64.64,64.5998,64.6079,21536.0
2018-05-10 14:30:00,80.48,80.51,80.47,80.48,19325.0,64.6079,64.632,64.5998,64.6079,19325.0
2018-05-10 15:00:00,80.5,80.51,80.47,80.5,24208.0,64.6239,64.632,64.5998,64.6239,24208.0
2018-05-10 15:30:00,80.5,80.51,80.48,80.49,65834.0,64.6239,64.632,64.6079,64.6159,65834.0
2018-05-11 09:30:00,80.58,80.58,80.51,80.52,88927.0,64.6882,64.6882,64.632,64.64,88927.0
2018-05-11 10:00:00,80.52,80.53,80.48,80.51,78898.0,64.64,64.648,64.6079,64.632,78898.0
2018-05-11 10:30:00,80.5,80.52,80.49,80.51,24805.0,64.6239,64.64,64.6159,64.632,24805.0
2018-05-11 11:00:00,80.51,80.54,80.51,80.54,14298.0,64.632,64.656,64.632,64.656,14298.0
2018-05-11 11:30:00,80.54,80.57,80.53,80.57,40575.0,64.656,64.6801,64.648,64.6801,40575.0
2018-05-11 12:00:00,80.57,80.59,80.51,80.58,180733.0,64.6801,64.6962,64.632,64.6882,180733.0
2018-05-11 12:30:00,80.57,80.58,80.53,80.55,47566.0,64.6801,64.6882,64.648,64.6641,47566.0
2018-05-11 13:00:00,80.54,80.56,80.53,80.54,13578.0,64.656,64.6721,64.648,64.656,13578.0
2018-05-11 13:30:00,80.53,80.56,80.53,80.55,35920.0,64.648,64.6721,64.648,64.6641,35920.0
2018-05-11 14:00:00,80.55,80.56,80.53,80.55,50456.0,64.6641,64.6721,64.648,64.6641,50456.0
2018-05-11 14:30:00,80.55,80.56,80.53,80.55,27635.0,64.6641,64.6721,64.648,64.6641,27635.0
2018-05-11 15:00:00,80.56,80.57,80.54,80.56,24722.0,64.6721,64.6801,64.656,64.6721,24722.0
2018-05-11 15:30:00,80.56,80.58,80.55,80.56,58836.0,64.6721,64.6882,64.6641,64.6721,58836.0
2018-05-14 09:30:00,80.47,80.49,80.46,80.47,77791.0,64.5998,64.6159,64.5918,64.5998,77791.0
2018-05-14 10:00:00,80.47,80.47,80.45,80.47,18225.0,64.5998,64.5998,64.5838,64.5998,18225.0
2018-05-14 10:30:00,80.46,80.49,80.46,80.49,14689.0,64.5918,64.6159,64.5918,64.6159,14689.0
2018-05-14 11:00:00,80.48,80.49,80.43,80.45,87820.0,64.6079,64.6159,64.5677,64.5838,87820.0
2018-05-14 11:30:00,80.45,80.47,80.45,80.47,26273.0,64.5838,64.5998,64.5838,64.5998,26273.0
2018-05-14 12:00:00,80.46,80.48,80.46,80.48,36954.0,64.5918,64.6079,64.5918,64.6079,36954.0
2018-05-14 12:30:00,80.48,80.49,80.45,80.46,23522.0,64.6079,64.6159,64.5838,64.5918,23522.0
2018-05-14 13:00:00,80.46,80.49,80.45,80.49,16619.0,64.5918,64.6159,64.5838,64.6159,16619.0
2018-05-14 13:30:00,80.48,80.49,80.48,80.48,21902.0,64.6079,64.6159,64.6079,64.6079,21902.0
2018-05-14 14:00:00,80.48,80.49,80.47,80.48,77039.0,64.6079,64.6159,64.5998,64.6079,77039.0
2018-05-14 14:30:00,80.48,80.49,80.47,80.47,52927.0,64.6079,64.6159,64.5998,64.5998,52927.0
2018-05-14 15:00:00,80.48,80.49,80.47,80.48,32150.0,64.6079,64.6159,64.5998,64.6079,32150.0
2018-05-14 15:30:00,80.49,80.49,80.45,80.45,60259.0,64.6159,64.6159,64.5838,64.5838,60259.0
2018-05-15 09:30:00,80.22,80.22,80.1,80.12,74854.0,64.3992,64.3992,64.3028,64.3189,74854.0
2018-05-15 10:00:00,80.12,80.21,80.12,80.21,24539.0,64.3189,64.3911,64.3189,64.3911,24539.0
2018-05-15 10:30:00,80.2,80.21,80.19,80.19,14021.0,64.3831,64.3911,64.3751,64.3751,14021.0
2018-05-15 11:00:00,80.2,80.2,80.16,80.17,11951.0,64.3831,64.3831,64.351,64.359,11951.0
2018-05-15 11:30:00,80.16,80.19,80.13,80.14,18244.0,64.351,64.3751,64.3269,64.3349,18244.0
2018-05-15 12:00:00,80.15,80.15,80.1,80.12,13530.0,64.343,64.343,64.3028,64.3189,13530.0
2018-05-15 12:30:00,80.11,80.12,80.07,80.08,24644.0,64.3108,64.3189,64.2787,64.2868,24644.0
2018-05-15 13:00:00,80.08,80.09,80.05,80.05,14243.0,64.2868,64.2948,64.2627,64.2627,14243.0
2018-05-15 13:30:00,80.06,80.07,80.04,80.04,14843.0,64.2707,64.2787,64.2547,64.2547,14843.0
2018-05-15 14:00:00,80.04,80.04,79.97,79.98,74458.0,64.2547,64.2547,64.1985,64.2065,74458.0
2018-05-15 14:30:00,80.0,80.05,79.98,80.04,33568.0,64.2225,64.2627,64.2065,64.2547,33568.0
2018-05-15 15:00:00,80.04,80.09,80.03,80.06,22386.0,64.2547,64.2948,64.2466,64.2707,22386.0
2018-05-15 15:30:00,80.06,80.09,80.05,80.05,22089.0,64.2707,64.2948,64.2627,64.2627,22089.0
2018-05-16 09:30:00,80.08,80.13,80.06,80.09,96451.0,64.2868,64.3269,64.2707,64.2948,96451.0
2018-05-16 10:00:00,80.09,80.1,80.02,80.03,40737.0,64.2948,64.3028,64.2386,64.2466,40737.0
2018-05-16 10:30:00,80.03,80.03,79.97,79.98,35847.0,64.2466,64.2466,64.1985,64.2065,35847.0
2018-05-16 11:00:00,79.97,80.0,79.96,79.99,18377.0,64.1985,64.2225,64.1904,64.2145,18377.0
2018-05-16 11:30:00,80.0,80.03,79.98,80.02,17865.0,64.2225,64.2466,64.2065,64.2386,17865.0
2018-05-16 12:00:00,80.03,80.04,80.02,80.03,17085.0,64.2466,64.2547,64.2386,64.2466,17085.0
2018-05-16 12:30:00,80.03,80.04,80.01,80.02,13945.0,64.2466,64.2547,64.2306,64.2386,13945.0
2018-05-16 13:00:00,80.02,80.02,80.01,80.02,32631.0,64.2386,64.2386,64.2306,64.2386,32631.0
2018-05-16 13:30:00,80.02,80.03,80.0,80.02,12332.0,64.2386,64.2466,64.2225,64.2386,12332.0
2018-05-16 14:00:00,80.01,80.03,80.0,80.0,72718.0,64.2306,64.2466,64.2225,64.2225,72718.0
2018-05-16 14:30:00,80.01,80.01,79.97,79.97,36910.0,64.2306,64.2306,64.1985,64.1985,36910.0
2018-05-16 15:00:00,79.97,79.99,79.96,79.98,21410.0,64.1985,64.2145,64.1904,64.2065,21410.0
2018-05-16 15:30:00,79.97,79.98,79.95,79.95,32495.0,64.1985,64.2065,64.1824,64.1824,32495.0
2018-05-17 09:30:00,80.01,80.07,79.97,80.01,65494.0,64.2306,64.2787,64.1985,64.2306,65494.0
2018-05-17 10:00:00,80.01,80.01,79.97,79.99,17731.0,64.2306,64.2306,64.1985,64.2145,17731.0
2018-05-17 10:30:00,79.99,80.0,79.94,79.97,20676.0,64.2145,64.2225,64.1744,64.1985,20676.0
2018-05-17 11:00:00,79.97,79.97,79.92,79.94,12703.0,64.1985,64.1985,64.1583,64.1744,12703.0
2018-05-17 11:30:00,79.94,79.96,79.93,79.95,23082.0,64.1744,64.1904,64.1663,64.1824,23082.0
2018-05-17 12:00:00,79.95,79.99,79.94,79.97,20001.0,64.1824,64.2145,64.1744,64.1985,20001.0
2018-05-17 12:30:00,79.98,79.98,79.95,79.97,18849.0,64.2065,64.2065,64.1824,64.1985,18849.0
2018-05-17 13:00:00,79.96,79.97,79.94,79.95,22640.0,64.1904,64.1985,64.1744,64.1824,22640.0
2018-05-17 13:30:00,79.95,79.96,79.91,79.91,13536.0,64.1824,64.1904,64.1503,64.1503,13536.0
2018-05-17 14:00:00,79.92,79.98,79.91,79.98,50765.0,64.1583,64.2065,64.1503,64.2065,50765.0
2018-05-17 14:30:00,79.98,79.98,79.95,79.95,40595.0,64.2065,64.2065,64.1824,64.1824,40595.0
2018-05-17 15:00:00,79.96,79.97,79.94,79.96,28129.0,64.1904,64.1985,64.1744,64.1904,28129.0
2018-05-17 15:30:00,79.95,79.97,79.93,79.93,28912.0,64.1824,64.1985,64.1663,64.1663,28912.0
2018-05-18 09:30:00,80.02,80.1,80.02,80.05,54490.0,64.2386,64.3028,64.2386,64.2627,54490.0
2018-05-18 10:00:00,80.03,80.06,80.03,80.05,28817.0,64.2466,64.2707,64.2466,64.2627,28817.0
2018-05-18 10:30:00,80.05,80.13,80.05,80.11,23269.0,64.2627,64.3269,64.2627,64.3108,23269.0
2018-05-18 11:00:00,80.11,80.14,80.09,80.11,16505.0,64.3108,64.3349,64.2948,64.3108,16505.0
2018-05-18 11:30:00,80.11,80.13,80.09,80.1,13689.0,64.3108,64.3269,64.2948,64.3028,13689.0
2018-05-18 12:00:00,80.11,80.16,80.1,80.15,13814.0,64.3108,64.351,64.3028,64.343,13814.0
2018-05-18 12:30:00,80.14,80.18,80.14,80.17,6209.0,64.3349,64.367,64.3349,64.359,6209.0
2018-05-18 13:00:00,80.17,80.17,80.13,80.13,21418.0,64.359,64.359,64.3269,64.3269,21418.0
2018-05-18 13:30:00,80.14,80.14,80.12,80.12,39914.0,64.3349,64.3349,64.3189,64.3189,39914.0
2018-05-18 14:00:00,80.13,80.17,80.12,80.14,21509.0,64.3269,64.359,64.3189,64.3349,21509.0
2018-05-18 14:30:00,80.15,80.17,80.13,80.14,26604.0,64.343,64.359,64.3269,64.3349,26604.0
2018-05-18 15:00:00,80.15,80.19,80.14,80.18,72257.0,64.343,64.3751,64.3349,64.367,72257.0
2018-05-18 15:30:00,80.17,80.18,80.14,80.16,23802.0,64.359,64.367,64.3349,64.351,23802.0
2018-05-21 09:30:00,80.12,80.14,80.08,80.14,69525.0,64.3189,64.3349,64.2868,64.3349,69525.0
2018-05-21 10:00:00,80.14,80.15,80.13,80.14,45520.0,64.3349,64.343,64.3269,64.3349,45520.0
2018-05-21 10:30:00,80.14,80.17,80.13,80.15,46376.0,64.3349,64.359,64.3269,64.343,46376.0
2018-05-21 11:00:00,80.14,80.19,80.14,80.17,68181.0,64.3349,64.3751,64.3349,64.359,68181.0
2018-05-21 11:30:00,80.18,80.2,80.13,80.14,34223.0,64.367,64.3831,64.3269,64.3349,34223.0
2018-05-21 12:00:00,80.15,80.16,80.13,80.14,30713.0,64.343,64.351,64.3269,64.3349,30713.0
2018-05-21 12:30:00,80.15,80.16,80.12,80.15,22195.0,64.343,64.351,64.3189,64.343,22195.0
2018-05-21 13:00:00,80.15,80.16,80.14,80.15,8399.0,64.343,64.351,64.3349,64.343,8399.0
2018-05-21 13:30:00,80.16,80.16,80.14,80.15,34845.0,64.351,64.351,64.3349,64.343,34845.0
2018-05-21 14:00:00,80.16,80.18,80.14,80.14,38593.0,64.351,64.367,64.3349,64.3349,38593.0
2018-05-21 14:30:00,80.14,80.17,80.14,80.17,26374.0,64.3349,64.359,64.3349,64.359,26374.0
2018-05-21 15:00:00,80.17,80.18,80.16,80.17,58185.0,64.359,64.367,64.351,64.359,58185.0
2018-05-21 15:30:00,80.17,80.19,80.16,80.17,36798.0,64.359,64.3751,64.351,64.359,36798.0
2018-05-22 09:30:00,80.2,80.23,80.16,80.18,96112.0,64.3831,64.4072,64.351,64.367,96112.0
2018-05-22 10:00:00,80.18,80.2,80.18,80.19,16234.0,64.367,64.3831,64.367,64.3751,16234.0
2018-05-22 10:30:00,80.2,80.2,80.18,80.18,34201.0,64.3831,64.3831,64.367,64.367,34201.0
2018-05-22 11:00:00,80.18,80.19,80.14,80.15,37329.0,64.367,64.3751,64.3349,64.343,37329.0
2018-05-22 11:30:00,80.15,80.16,80.14,80.15,28761.0,64.343,64.351,64.3349,64.343,28761.0
2018-05-22 12:00:00,80.16,80.17,80.14,80.16,11698.0,64.351,64.359,64.3349,64.351,11698.0
2018-05-22 12:30:00,80.17,80.18,80.16,80.17,15374.0,64.359,64.367,64.351,64.359,15374.0
2018-05-22 13:00:00,80.17,80.18,80.16,80.17,14350.0,64.359,64.367,64.351,64.359,14350.0
2018-05-22 13:30:00,80.18,80.18,80.17,80.18,53461.0,64.367,64.367,64.359,64.367,53461.0
2018-05-22 14:00:00,80.17,80.19,80.17,80.17,35236.0,64.359,64.3751,64.359,64.359,35236.0
2018-05-22 14:30:00,80.17,80.21,80.17,80.2,17636.0,64.359,64.3911,64.359,64.3831,17636.0
2018-05-22 15:00:00,80.19,80.22,80.19,80.21,15749.0,64.3751,64.3992,64.3751,64.3911,15749.0
2018-05-22 15:30:00,80.21,80.22,80.19,80.2,54653.0,64.3911,64.3992,64.3751,64.3831,54653.0
2018-05-23 09:30:00,80.34,80.36,80.32,80.32,46238.0,64.4955,64.5115,64.4794,64.4794,46238.0
2018-05-23 10:00:00,80.33,80.36,80.32,80.34,38494.0,64.4875,64.5115,64.4794,64.4955,38494.0
2018-05-23 10:30:00,80.36,80.41,80.35,80.41,27543.0,64.5115,64.5517,64.5035,64.5517,27543.0
2018-05-23 11:00:00,80.4,80.43,80.39,80.42,13173.0,64.5437,64.5677,64.5356,64.5597,13173.0
2018-05-23 11:30:00,80.43,80.44,80.38,80.39,15800.0,64.5677,64.5758,64.5276,64.5356,15800.0
2018-05-23 12:00:00,80.39,80.41,80.38,80.39,12839.0,64.5356,64.5517,64.5276,64.5356,12839.0
2018-05-23 12:30:00,80.39,80.42,80.36,80.38,11531.0,64.5356,64.5597,64.5115,64.5276,11531.0
2018-05-23 13:00:00,80.37,80.38,80.35,80.36,34955.0,64.5196,64.5276,64.5035,64.5115,34955.0
2018-05-23 13:30:00,80.36,80.37,80.34,80.34,17290.0,64.5115,64.5196,64.4955,64.4955,17290.0
2018-05-23 14:00:00,80.33,80.44,80.33,80.43,24435.0,64.4875,64.5758,64.4875,64.5677,24435.0
2018-05-23 14:30:00,80.44,80.48,80.44,80.48,61035.0,64.5758,64.6079,64.5758,64.6079,61035.0
2018-05-23 15:00:00,80.48,80.54,80.46,80.48,32891.0,64.6079,64.656,64.5918,64.6079,32891.0
2018-05-23 15:30:00,80.48,80.49,80.46,80.48,23619.0,64.6079,64.6159,64.5918,64.6079,23619.0
2018-05-25 09:30:00,80.8,80.88,80.77,80.85,63790.0,64.8648,64.929,64.8407,64.9049,63790.0
2018-05-25 10:00:00,80.86,80.87,80.82,80.87,12263.0,64.9129,64.921,64.8808,64.921,12263.0
2018-05-25 10:30:00,80.86,80.86,80.78,80.78,33090.0,64.9129,64.9129,64.8487,64.8487,33090.0
2018-05-25 11:00:00,80.78,80.81,80.76,80.8,34070.0,64.8487,64.8728,64.8327,64.8648,34070.0
2018-05-25 11:30:00,80.8,80.83,80.79,80.82,21615.0,64.8648,64.8888,64.8567,64.8808,21615.0
2018-05-25 12:00:00,80.82,80.85,80.82,80.83,6193.0,64.8808,64.9049,64.8808,64.8888,6193.0
2018-05-25 12:30:00,80.84,80.86,80.83,80.84,23130.0,64.8969,64.9129,64.8888,64.8969,23130.0
2018-05-25 13:00:00,80.84,80.87,80.83,80.86,6335.0,64.8969,64.921,64.8888,64.9129,6335.0
2018-05-25 13:30:00,80.86,80.88,80.84,80.85,23742.0,64.9129,64.929,64.8969,64.9049,23742.0
2018-05-25 14:00:00,80.84,80.87,80.83,80.85,21318.0,64.8969,64.921,64.8888,64.9049,21318.0
2018-05-25 14:30:00,80.84,80.89,80.83,80.88,46708.0,64.8969,64.937,64.8888,64.929,46708.0
2018-05-25 15:00:00,80.88,80.88,80.86,80.87,11661.0,64.929,64.929,64.9129,64.921,11661.0
2018-05-25 15:30:00,80.88,80.91,80.86,80.88,20451.0,64.929,64.9531,64.9129,64.929,20451.0
2018-05-29 09:30:00,81.1,81.13,81.03,81.06,65879.0,65.1056,65.1297,65.0494,65.0735,65879.0
2018-05-29 10:00:00,81.06,81.09,81.03,81.09,12880.0,65.0735,65.0976,65.0494,65.0976,12880.0
2018-05-29 10:30:00,81.08,81.12,81.04,81.12,27970.0,65.0895,65.1217,65.0574,65.1217,27970.0
2018-05-29 11:00:00,81.13,81.22,81.12,81.19,28214.0,65.1297,65.2019,65.1217,65.1778,28214.0
2018-05-29 11:30:00,81.19,81.34,81.19,81.29,18258.0,65.1778,65.2983,65.1778,65.2581,18258.0
2018-05-29 12:00:00,81.29,81.39,81.29,81.37,66511.0,65.2581,65.3384,65.2581,65.3224,66511.0
2018-05-29 12:30:00,81.38,81.4,81.26,81.31,11144.0,65.3304,65.3464,65.234,65.2742,11144.0
2018-05-29 13:00:00,81.31,81.37,81.3,81.3,24643.0,65.2742,65.3224,65.2662,65.2662,24643.0
2018-05-29 13:30:00,81.29,81.35,81.29,81.31,30539.0,65.2581,65.3063,65.2581,65.2742,30539.0
2018-05-29 14:00:00,81.33,81.52,81.31,81.51,35653.0,65.2902,65.4428,65.2742,65.4347,35653.0
2018-05-29 14:30:00,81.52,81.63,81.51,81.6,39746.0,65.4428,65.5311,65.4347,65.507,39746.0
2018-05-29 15:00:00,81.6,81.6,81.49,81.59,34079.0,65.507,65.507,65.4187,65.499,34079.0
2018-05-29 15:30:00,81.59,81.59,81.49,81.5,40676.0,65.499,65.499,65.4187,65.4267,40676.0
2018-05-30 09:30:00,81.26,81.31,81.21,81.31,110914.0,65.234,65.2742,65.1939,65.2742,110914.0
2018-05-30 10:00:00,81.31,81.32,81.27,81.28,23213.0,65.2742,65.2822,65.2421,65.2501,23213.0
2018-05-30 10:30:00,81.27,81.31,81.21,81.21,39996.0,65.2421,65.2742,65.1939,65.1939,39996.0
2018-05-30 11:00:00,81.22,81.25,81.2,81.2,49780.0,65.2019,65.226,65.1859,65.1859,49780.0
2018-05-30 11:30:00,81.19,81.19,81.11,81.12,11721.0,65.1778,65.1778,65.1136,65.1217,11721.0
2018-05-30 12:00:00,81.12,81.15,81.1,81.13,17986.0,65.1217,65.1457,65.1056,65.1297,17986.0
2018-05-30 12:30:00,81.13,81.14,81.06,81.1,18441.0,65.1297,65.1377,65.0735,65.1056,18441.0
2018-05-30 13:00:00,81.1,81.14,81.1,81.14,18939.0,65.1056,65.1377,65.1056,65.1377,18939.0
2018-05-30 13:30:00,81.14,81.16,81.11,81.13,44576.0,65.1377,65.1538,65.1136,65.1297,44576.0
2018-05-30 14:00:00,81.13,81.14,81.1,81.13,46520.0,65.1297,65.1377,65.1056,65.1297,46520.0
2018-05-30 14:30:00,81.13,81.18,81.12,81.17,16671.0,65.1297,65.1698,65.1217,65.1618,16671.0
2018-05-30 15:00:00,81.18,81.19,81.16,81.18,20778.0,65.1698,65.1778,65.1538,65.1698,20778.0
2018-05-30 15:30:00,81.18,81.2,81.17,81.18,39661.0,65.1698,65.1859,65.1618,65.1698,39661.0
2018-05-31 09:30:00,81.23,81.27,81.17,81.26,87538.0,65.21,65.2421,65.1618,65.234,87538.0
2018-05-31 10:00:00,81.26,81.28,81.2,81.24,23264.0,65.234,65.2501,65.1859,65.218,23264.0
2018-05-31 10:30:00,81.23,81.27,81.21,81.27,20331.0,65.21,65.2421,65.1939,65.2421,20331.0
2018-05-31 11:00:00,81.21,81.23,81.16,81.16,39845.0,65.1939,65.21,65.1538,65.1538,39845.0
2018-05-31 11:30:00,81.17,81.21,81.08,81.15,24752.0,65.1618,65.1939,65.0895,65.1457,24752.0
2018-05-31 12:00:00,81.16,81.21,81.15,81.17,25945.0,65.1538,65.1939,65.1457,65.1618,25945.0
2018-05-31 12:30:00,81.17,81.22,81.16,81.21,11033.0,65.1618,65.2019,65.1538,65.1939,11033.0
2018-05-31 13:00:00,81.19,81.2,81.14,81.17,18326.0,65.1778,65.1859,65.1377,65.1618,18326.0
2018-05-31 13:30:00,81.17,81.27,81.16,81.27,29610.0,65.1618,65.2421,65.1538,65.2421,29610.0
2018-05-31 14:00:00,81.27,81.28,81.25,81.25,42125.0,65.2421,65.2501,65.226,65.226,42125.0
2018-05-31 14:30:00,81.27,81.29,81.23,81.28,44320.0,65.2421,65.2581,65.21,65.2501,44320.0
2018-05-31 15:00:00,81.28,81.28,81.22,81.24,18541.0,65.2501,65.2501,65.2019,65.218,18541.0
2018-05-31 15:30:00,81.23,81.24,81.17,81.19,37130.0,65.21,65.218,65.1618,65.1778,37130.0
2018-06-01 09:30:00,80.68,80.8,80.68,80.69,23498.0,64.9263,65.0229,64.9263,64.9343,23498.0
2018-06-01 10:00:00,80.7,80.78,80.69,80.71,8801.0,64.9424,65.0068,64.9343,64.9504,8801.0
2018-06-01 10:30:00,80.72,80.79,80.71,80.78,17640.0,64.9585,65.0148,64.9504,65.0068,17640.0
2018-06-01 11:00:00,80.79,80.85,80.75,80.79,14315.0,65.0148,65.0631,64.9826,65.0148,14315.0
2018-06-01 11:30:00,80.81,80.83,80.77,80.78,47169.0,65.0309,65.047,64.9987,65.0068,47169.0
2018-06-01 12:00:00,80.76,80.76,80.73,80.75,6686.0,64.9907,64.9907,64.9665,64.9826,6686.0
2018-06-01 12:30:00,80.76,80.79,80.73,80.78,4906.0,64.9907,65.0148,64.9665,65.0068,4906.0
2018-06-01 13:00:00,80.79,80.8,80.77,80.79,14338.0,65.0148,65.0229,64.9987,65.0148,14338.0
2018-06-01 13:30:00,80.77,80.81,80.77,80.81,42073.0,64.9987,65.0309,64.9987,65.0309,42073.0
2018-06-01 14:00:00,80.83,80.86,80.8,80.85,33464.0,65.047,65.0711,65.0229,65.0631,33464.0
2018-06-01 14:30:00,80.86,80.86,80.79,80.8,21330.0,65.0711,65.0711,65.0148,65.0229,21330.0
2018-06-01 15:00:00,80.8,80.82,80.77,80.79,28463.0,65.0229,65.039,64.9987,65.0148,28463.0
2018-06-01 15:30:00,80.78,80.79,80.75,80.75,17323.0,65.0068,65.0148,64.9826,64.9826,17323.0
2018-06-04 09:30:00,80.67,80.71,80.66,80.67,51529.0,64.9182,64.9504,64.9102,64.9182,51529.0
2018-06-04 10:00:00,80.67,80.69,80.65,80.67,24815.0,64.9182,64.9343,64.9021,64.9182,24815.0
2018-06-04 10:30:00,80.67,80.7,80.66,80.67,27394.0,64.9182,64.9424,64.9102,64.9182,27394.0
2018-06-04 11:00:00,80.67,80.71,80.65,80.7,20978.0,64.9182,64.9504,64.9021,64.9424,20978.0
2018-06-04 11:30:00,80.69,80.7,80.67,80.69,19440.0,64.9343,64.9424,64.9182,64.9343,19440.0
2018-06-04 12:00:00,80.68,80.68,80.66,80.67,19260.0,64.9263,64.9263,64.9102,64.9182,19260.0
2018-06-04 12:30:00,80.66,80.67,80.64,80.64,6312.0,64.9102,64.9182,64.8941,64.8941,6312.0
2018-06-04 13:00:00,80.64,80.65,80.62,80.62,25189.0,64.8941,64.9021,64.878,64.878,25189.0
2018-06-04 13:30:00,80.62,80.63,80.59,80.59,50949.0,64.878,64.8861,64.8539,64.8539,50949.0
2018-06-04 14:00:00,80.61,80.61,80.58,80.6,13359.0,64.87,64.87,64.8458,64.8619,13359.0
2018-06-04 14:30:00,80.61,80.64,80.6,80.61,42934.0,64.87,64.8941,64.8619,64.87,42934.0
2018-06-04 15:00:00,80.61,80.63,80.6,80.6,22687.0,64.87,64.8861,64.8619,64.8619,22687.0
2018-06-04 15:30:00,80.6,80.61,80.56,80.56,30245.0,64.8619,64.87,64.8297,64.8297,30245.0
2018-06-05 09:30:00,80.76,80.76,80.69,80.7,85519.0,64.9907,64.9907,64.9343,64.9424,85519.0
2018-06-05 10:00:00,80.7,80.7,80.64,80.69,26791.0,64.9424,64.9424,64.8941,64.9343,26791.0
2018-06-05 10:30:00,80.69,80.71,80.66,80.67,19779.0,64.9343,64.9504,64.9102,64.9182,19779.0
2018-06-05 11:00:00,80.69,80.74,80.68,80.73,21324.0,64.9343,64.9746,64.9263,64.9665,21324.0
2018-06-05 11:30:00,80.73,80.78,80.73,80.77,11592.0,64.9665,65.0068,64.9665,64.9987,11592.0
2018-06-05 12:00:00,80.77,80.81,80.71,80.8,18304.0,64.9987,65.0309,64.9504,65.0229,18304.0
2018-06-05 12:30:00,80.82,80.82,80.77,80.8,10702.0,65.039,65.039,64.9987,65.0229,10702.0
2018-06-05 13:00:00,80.8,80.81,80.74,80.75,26561.0,65.0229,65.0309,64.9746,64.9826,26561.0
2018-06-05 13:30:00,80.76,80.77,80.74,80.75,33109.0,64.9907,64.9987,64.9746,64.9826,33109.0
2018-06-05 14:00:00,80.75,80.76,80.73,80.74,79747.0,64.9826,64.9907,64.9665,64.9746,79747.0
2018-06-05 14:30:00,80.74,80.75,80.73,80.74,33065.0,64.9746,64.9826,64.9665,64.9746,33065.0
2018-06-05 15:00:00,80.74,80.77,80.73,80.74,33380.0,64.9746,64.9987,64.9665,64.9746,33380.0
2018-06-05 15:30:00,80.74,80.76,80.73,80.76,34939.0,64.9746,64.9907,64.9665,64.9907,34939.0
2018-06-06 09:30:00,80.56,80.58,80.49,80.5,1095607.0,64.8297,64.8458,64.7734,64.7814,1095607.0
2018-06-06 10:00:00,80.53,80.56,80.51,80.51,12393.0,64.8056,64.8297,64.7895,64.7895,12393.0
2018-06-06 10:30:00,80.51,80.52,80.47,80.47,43761.0,64.7895,64.7975,64.7573,64.7573,43761.0
2018-06-06 11:00:00,80.47,80.48,80.46,80.46,20091.0,64.7573,64.7653,64.7492,64.7492,20091.0
2018-06-06 11:30:00,80.46,80.47,80.43,80.44,24165.0,64.7492,64.7573,64.7251,64.7332,24165.0
2018-06-06 12:00:00,80.45,80.47,80.44,80.45,11644.0,64.7412,64.7573,64.7332,64.7412,11644.0
2018-06-06 12:30:00,80.45,80.47,80.42,80.43,12300.0,64.7412,64.7573,64.7171,64.7251,12300.0
2018-06-06 13:00:00,80.42,80.46,80.41,80.45,25794.0,64.7171,64.7492,64.709,64.7412,25794.0
2018-06-06 13:30:00,80.45,80.46,80.41,80.42,15506.0,64.7412,64.7492,64.709,64.7171,15506.0
2018-06-06 14:00:00,80.42,80.45,80.41,80.44,36314.0,64.7171,64.7412,64.709,64.7332,36314.0
2018-06-06 14:30:00,80.43,80.45,80.43,80.44,26392.0,64.7251,64.7412,64.7251,64.7332,26392.0
2018-06-06 15:00:00,80.45,80.45,80.42,80.44,14460.0,64.7412,64.7412,64.7171,64.7332,14460.0
2018-06-06 15:30:00,80.44,80.49,80.44,80.45,33072.0,64.7332,64.7734,64.7332,64.7412,33072.0
2018-06-07 09:30:00,80.44,80.52,80.42,80.43,70284.0,64.7332,64.7975,64.7171,64.7251,70284.0
2018-06-07 10:00:00,80.44,80.47,80.42,80.46,22400.0,64.7332,64.7573,64.7171,64.7492,22400.0
2018-06-07 10:30:00,80.46,80.49,80.45,80.46,101516.0,64.7492,64.7734,64.7412,64.7492,101516.0
2018-06-07 11:00:00,80.46,80.48,80.43,80.45,35392.0,64.7492,64.7653,64.7251,64.7412,35392.0
2018-06-07 11:30:00,80.45,80.49,80.43,80.49,17299.0,64.7412,64.7734,64.7251,64.7734,17299.0
2018-06-07 12:00:00,80.49,80.52,80.48,80.52,48716.0,64.7734,64.7975,64.7653,64.7975,48716.0
2018-06-07 12:30:00,80.52,80.54,80.51,80.54,68664.0,64.7975,64.8136,64.7895,64.8136,68664.0
2018-06-07 13:00:00,80.53,80.55,80.52,80.55,17950.0,64.8056,64.8217,64.7975,64.8217,17950.0
2018-06-07 13:30:00,80.57,80.85,80.57,80.69,91972.0,64.8378,65.0631,64.8378,64.9343,91972.0
2018-06-07 14:00:00,80.7,80.71,80.6,80.62,70286.0,64.9424,64.9504,64.8619,64.878,70286.0
2018-06-07 14:30:00,80.62,80.62,80.55,80.59,62767.0,64.878,64.878,64.8217,64.8539,62767.0
2018-06-07 15:00:00,80.6,80.62,80.59,80.61,20744.0,64.8619,64.878,64.8539,64.87,20744.0
2018-06-07 15:30:00,80.61,80.68,80.61,80.67,18573.0,64.87,64.9263,64.87,64.9182,18573.0
2018-06-08 09:30:00,80.59,80.64,80.57,80.61,38201.0,64.8539,64.8941,64.8378,64.87,38201.0
2018-06-08 10:00:00,80.6,80.64,80.58,80.58,1058612.0,64.8619,64.8941,64.8458,64.8458,1058612.0
2018-06-08 10:30:00,80.59,80.63,80.59,80.62,29393.0,64.8539,64.8861,64.8539,64.878,29393.0
2018-06-08 11:00:00,80.62,80.65,80.6,80.63,57911.0,64.878,64.9021,64.8619,64.8861,57911.0
2018-06-08 11:30:00,80.63,80.67,80.62,80.63,18089.0,64.8861,64.9182,64.878,64.8861,18089.0
2018-06-08 12:00:00,80.64,80.68,80.64,80.64,20324.0,64.8941,64.9263,64.8941,64.8941,20324.0
2018-06-08 12:30:00,80.64,80.65,80.62,80.64,9497.0,64.8941,64.9021,64.878,64.8941,9497.0
2018-06-08 13:00:00,80.65,80.67,80.64,80.65,28722.0,64.9021,64.9182,64.8941,64.9021,28722.0
2018-06-08 13:30:00,80.65,80.67,80.64,80.66,72154.0,64.9021,64.9182,64.8941,64.9102,72154.0
2018-06-08 14:00:00,80.66,80.68,80.63,80.65,20643.0,64.9102,64.9263,64.8861,64.9021,20643.0
2018-06-08 14:30:00,80.65,80.66,80.59,80.6,22612.0,64.9021,64.9102,64.8539,64.8619,22612.0
2018-06-08 15:00:00,80.6,80.63,80.59,80.61,144364.0,64.8619,64.8861,64.8539,64.87,144364.0
2018-06-08 15:30:00,80.61,80.62,80.55,80.58,21907.0,64.87,64.878,64.8217,64.8458,21907.0
2018-06-11 09:30:00,80.44,80.49,80.44,80.48,1018656.0,64.7332,64.7734,64.7332,64.7653,1018656.0
2018-06-11 10:00:00,80.47,80.48,80.45,80.46,24195.0,64.7573,64.7653,64.7412,64.7492,24195.0
2018-06-11 10:30:00,80.46,80.53,80.45,80.52,9375.0,64.7492,64.8056,64.7412,64.7975,9375.0
2018-06-11 11:00:00,80.52,80.55,80.51,80.55,25235.0,64.7975,64.8217,64.7895,64.8217,25235.0
2018-06-11 11:30:00,80.54,80.55,80.52,80.55,37182.0,64.8136,64.8217,64.7975,64.8217,37182.0
2018-06-11 12:00:00,80.55,80.55,80.49,80.5,29543.0,64.8217,64.8217,64.7734,64.7814,29543.0
2018-06-11 12:30:00,80.5,80.53,80.49,80.52,25453.0,64.7814,64.8056,64.7734,64.7975,25453.0
2018-06-11 13:00:00,80.51,80.52,80.49,80.5,29061.0,64.7895,64.7975,64.7734,64.7814,29061.0
2018-06-11 13:30:00,80.49,80.52,80.47,80.51,46427.0,64.7734,64.7975,64.7573,64.7895,46427.0
2018-06-11 14:00:00,80.51,80.53,80.5,80.51,54709.0,64.7895,64.8056,64.7814,64.7895,54709.0
2018-06-11 14:30:00,80.51,80.55,80.49,80.53,101285.0,64.7895,64.8217,64.7734,64.8056,101285.0
2018-06-11 15:00:00,80.53,80.55,80.52,80.55,57631.0,64.8056,64.8217,64.7975,64.8217,57631.0
2018-06-11 15:30:00,80.54,80.58,80.53,80.56,84796.0,64.8136,64.8458,64.8056,64.8297,84796.0
2018-06-12 09:30:00,80.45,80.51,80.45,80.5,64999.0,64.7412,64.7895,64.7412,64.7814,64999.0
2018-06-12 10:00:00,80.49,80.5,80.44,80.48,1004991.0,64.7734,64.7814,64.7332,64.7653,1004991.0
2018-06-12 10:30:00,80.48,80.53,80.47,80.53,25472.0,64.7653,64.8056,64.7573,64.8056,25472.0
2018-06-12 11:00:00,80.51,80.53,80.5,80.52,45016.0,64.7895,64.8056,64.7814,64.7975,45016.0
2018-06-12 11:30:00,80.52,80.53,80.51,80.51,25802.0,64.7975,64.8056,64.7895,64.7895,25802.0
2018-06-12 12:00:00,80.52,80.53,80.51,80.52,6993.0,64.7975,64.8056,64.7895,64.7975,6993.0
2018-06-12 12:30:00,80.52,80.54,80.51,80.52,22659.0,64.7975,64.8136,64.7895,64.7975,22659.0
2018-06-12 13:00:00,80.53,80.53,80.51,80.52,40399.0,64.8056,64.8056,64.7895,64.7975,40399.0
2018-06-12 13:30:00,80.52,80.54,80.51,80.54,35002.0,64.7975,64.8136,64.7895,64.8136,35002.0
2018-06-12 14:00:00,80.54,80.54,80.51,80.52,35914.0,64.8136,64.8136,64.7895,64.7975,35914.0
2018-06-12 14:30:00,80.52,80.54,80.51,80.53,18606.0,64.7975,64.8136,64.7895,64.8056,18606.0
2018-06-12 15:00:00,80.53,80.53,80.51,80.51,38682.0,64.8056,64.8056,64.7895,64.7895,38682.0
2018-06-12 15:30:00,80.51,80.51,80.49,80.51,54438.0,64.7895,64.7895,64.7734,64.7895,54438.0
2018-06-13 09:30:00,80.52,80.55,80.51,80.54,84275.0,64.7975,64.8217,64.7895,64.8136,84275.0
2018-06-13 10:00:00,80.54,80.54,80.52,80.53,20356.0,64.8136,64.8136,64.7975,64.8056,20356.0
2018-06-13 10:30:00,80.52,80.53,80.5,80.53,19389.0,64.7975,64.8056,64.7814,64.8056,19389.0
2018-06-13 11:00:00,80.54,80.58,80.53,80.57,17225.0,64.8136,64.8458,64.8056,64.8378,17225.0
2018-06-13 11:30:00,80.58,80.6,80.55,80.55,18242.0,64.8458,64.8619,64.8217,64.8217,18242.0
2018-06-13 12:00:00,80.55,80.58,80.54,80.57,31778.0,64.8217,64.8458,64.8136,64.8378,31778.0
2018-06-13 12:30:00,80.57,80.58,80.56,80.56,9574.0,64.8378,64.8458,64.8297,64.8297,9574.0
2018-06-13 13:00:00,80.56,80.57,80.56,80.56,10328.0,64.8297,64.8378,64.8297,64.8297,10328.0
2018-06-13 13:30:00,80.56,80.6,80.55,80.59,46800.0,64.8297,64.8619,64.8217,64.8539,46800.0
2018-06-13 14:00:00,80.59,80.59,80.35,80.36,66796.0,64.8539,64.8539,64.6607,64.6688,66796.0
2018-06-13 14:30:00,80.36,80.45,80.26,80.42,40479.0,64.6688,64.7412,64.5883,64.7171,40479.0
2018-06-13 15:00:00,80.43,80.46,80.39,80.4,18046.0,64.7251,64.7492,64.6929,64.701,18046.0
2018-06-13 15:30:00,80.39,80.45,80.39,80.44,45515.0,64.6929,64.7412,64.6929,64.7332,45515.0
2018-06-14 09:30:00,80.56,80.59,80.51,80.56,58179.0,64.8297,64.8539,64.7895,64.8297,58179.0
2018-06-14 10:00:00,80.55,80.61,80.54,80.58,15352.0,64.8217,64.87,64.8136,64.8458,15352.0
2018-06-14 10:30:00,80.59,80.62,80.57,80.61,13657.0,64.8539,64.878,64.8378,64.87,13657.0
2018-06-14 11:00:00,80.61,80.63,80.58,80.59,14185.0,64.87,64.8861,64.8458,64.8539,14185.0
2018-06-14 11:30:00,80.58,80.6,80.55,80.57,7940.0,64.8458,64.8619,64.8217,64.8378,7940.0
2018-06-14 12:00:00,80.57,80.61,80.55,80.61,18571.0,64.8378,64.87,64.8217,64.87,18571.0
2018-06-14 12:30:00,80.59,80.63,80.58,80.62,14258.0,64.8539,64.8861,64.8458,64.878,14258.0
2018-06-14 13:00:00,80.62,80.65,80.61,80.61,17182.0,64.878,64.9021,64.87,64.87,17182.0
2018-06-14 13:30:00,80.61,80.62,80.59,80.61,42721.0,64.87,64.878,64.8539,64.87,42721.0
2018-06-14 14:00:00,80.61,80.61,80.57,80.57,27118.0,64.87,64.87,64.8378,64.8378,27118.0
2018-06-14 14:30:00,80.59,80.59,80.56,80.57,35285.0,64.8539,64.8539,64.8297,64.8378,35285.0
2018-06-14 15:00:00,80.58,80.61,80.57,80.6,45825.0,64.8458,64.87,64.8378,64.8619,45825.0
2018-06-14 15:30:00,80.61,80.64,80.58,80.62,99446.0,64.87,64.8941,64.8458,64.878,99446.0
2018-06-15 09:30:00,80.76,80.8,80.73,80.77,38395.0,64.9907,65.0229,64.9665,64.9987,38395.0
2018-06-15 10:00:00,80.77,80.81,80.75,80.8,25830.0,64.9987,65.0309,64.9826,65.0229,25830.0
2018-06-15 10:30:00,80.8,80.84,80.77,80.78,16029.0,65.0229,65.055,64.9987,65.0068,16029.0
2018-06-15 11:00:00,80.78,80.78,80.71,80.73,13854.0,65.0068,65.0068,64.9504,64.9665,13854.0
2018-06-15 11:30:00,80.73,80.75,80.67,80.68,20435.0,64.9665,64.9826,64.9182,64.9263,20435.0
2018-06-15 12:00:00,80.69,80.71,80.68,80.7,10091.0,64.9343,64.9504,64.9263,64.9424,10091.0
2018-06-15 12:30:00,80.7,80.71,80.68,80.71,9790.0,64.9424,64.9504,64.9263,64.9504,9790.0
2018-06-15 13:00:00,80.69,80.72,80.68,80.72,15018.0,64.9343,64.9585,64.9263,64.9585,15018.0
2018-06-15 13:30:00,80.71,80.75,80.7,80.74,31575.0,64.9504,64.9826,64.9424,64.9746,31575.0
2018-06-15 14:00:00,80.73,80.74,80.68,80.69,27374.0,64.9665,64.9746,64.9263,64.9343,27374.0
2018-06-15 14:30:00,80.68,80.69,80.63,80.64,246214.0,64.9263,64.9343,64.8861,64.8941,246214.0
2018-06-15 15:00:00,80.65,80.65,80.61,80.62,17140.0,64.9021,64.9021,64.87,64.878,17140.0
2018-06-15 15:30:00,80.62,80.65,80.6,80.63,43260.0,64.878,64.9021,64.8619,64.8861,43260.0
2018-06-18 09:30:00,80.69,80.69,80.61,80.64,31285.0,64.9343,64.9343,64.87,64.8941,31285.0
2018-06-18 10:00:00,80.63,80.67,80.63,80.66,33090.0,64.8861,64.9182,64.8861,64.9102,33090.0
2018-06-18 10:30:00,80.66,80.67,80.62,80.65,50776.0,64.9102,64.9182,64.878,64.9021,50776.0
2018-06-18 11:00:00,80.64,80.65,80.58,80.59,42458.0,64.8941,64.9021,64.8458,64.8539,42458.0
2018-06-18 11:30:00,80.59,80.6,80.58,80.58,34129.0,64.8539,64.8619,64.8458,64.8458,34129.0
2018-06-18 12:00:00,80.59,80.6,80.56,80.58,21236.0,64.8539,64.8619,64.8297,64.8458,21236.0
2018-06-18 12:30:00,80.57,80.61,80.57,80.59,16679.0,64.8378,64.87,64.8378,64.8539,16679.0
2018-06-18 13:00:00,80.59,80.59,80.57,80.58,18826.0,64.8539,64.8539,64.8378,64.8458,18826.0
2018-06-18 13:30:00,80.58,80.59,80.56,80.57,22383.0,64.8458,64.8539,64.8297,64.8378,22383.0
2018-06-18 14:00:00,80.57,80.59,80.56,80.58,29252.0,64.8378,64.8539,64.8297,64.8458,29252.0
2018-06-18 14:30:00,80.59,80.6,80.57,80.59,36848.0,64.8539,64.8619,64.8378,64.8539,36848.0
2018-06-18 15:00:00,80.6,80.61,80.57,80.58,52456.0,64.8619,64.87,64.8378,64.8458,52456.0
2018-06-18 15:30:00,80.59,80.61,80.57,80.59,85137.0,64.8539,64.87,64.8378,64.8539,85137.0
2018-06-19 09:30:00,80.77,80.83,80.73,80.77,52071.0,64.9987,65.047,64.9665,64.9987,52071.0
2018-06-19 10:00:00,80.77,80.85,80.75,80.83,32325.0,64.9987,65.0631,64.9826,65.047,32325.0
2018-06-19 10:30:00,80.84,80.85,80.78,80.79,30507.0,65.055,65.0631,65.0068,65.0148,30507.0
2018-06-19 11:00:00,80.79,80.8,80.75,80.76,15677.0,65.0148,65.0229,64.9826,64.9907,15677.0
2018-06-19 11:30:00,80.76,80.78,80.74,80.76,19509.0,64.9907,65.0068,64.9746,64.9907,19509.0
2018-06-19 12:00:00,80.76,80.8,80.76,80.78,16679.0,64.9907,65.0229,64.9907,65.0068,16679.0
2018-06-19 12:30:00,80.77,80.81,80.76,80.79,16182.0,64.9987,65.0309,64.9907,65.0148,16182.0
2018-06-19 13:00:00,80.8,80.83,80.8,80.83,10802.0,65.0229,65.047,65.0229,65.047,10802.0
2018-06-19 13:30:00,80.82,80.82,80.76,80.77,33459.0,65.039,65.039,64.9907,64.9987,33459.0
2018-06-19 14:00:00,80.77,80.78,80.73,80.76,37021.0,64.9987,65.0068,64.9665,64.9907,37021.0
2018-06-19 14:30:00,80.76,80.77,80.71,80.74,33240.0,64.9907,64.9987,64.9504,64.9746,33240.0
2018-06-19 15:00:00,80.72,80.76,80.71,80.75,42275.0,64.9585,64.9907,64.9504,64.9826,42275.0
2018-06-19 15:30:00,80.75,80.77,80.75,80.75,36778.0,64.9826,64.9987,64.9826,64.9826,36778.0
2018-06-20 09:30:00,80.76,80.8,80.66,80.67,71302.0,64.9907,65.0229,64.9102,64.9182,71302.0
2018-06-20 10:00:00,80.7,80.75,80.66,80.72,444471.0,64.9424,64.9826,64.9102,64.9585,444471.0
2018-06-20 10:30:00,80.7,80.73,80.68,80.69,32388.0,64.9424,64.9665,64.9263,64.9343,32388.0
2018-06-20 11:00:00,80.7,80.75,80.68,80.69,25873.0,64.9424,64.9826,64.9263,64.9343,25873.0
2018-06-20 11:30:00,80.69,80.71,80.68,80.7,38147.0,64.9343,64.9504,64.9263,64.9424,38147.0
2018-06-20 12:00:00,80.68,80.7,80.64,80.66,26923.0,64.9263,64.9424,64.8941,64.9102,26923.0
2018-06-20 12:30:00,80.65,80.66,80.63,80.65,23940.0,64.9021,64.9102,64.8861,64.9021,23940.0
2018-06-20 13:00:00,80.65,80.65,80.63,80.64,33541.0,64.9021,64.9021,64.8861,64.8941,33541.0
2018-06-20 13:30:00,80.63,80.64,80.62,80.63,39247.0,64.8861,64.8941,64.878,64.8861,39247.0
2018-06-20 14:00:00,80.63,80.63,80.58,80.6,27313.0,64.8861,64.8861,64.8458,64.8619,27313.0
2018-06-20 14:30:00,80.6,80.61,80.6,80.6,33201.0,64.8619,64.87,64.8619,64.8619,33201.0
2018-06-20 15:00:00,80.6,80.61,80.59,80.59,81016.0,64.8619,64.87,64.8539,64.8539,81016.0
2018-06-20 15:30:00,80.59,80.6,80.53,80.54,50005.0,64.8539,64.8619,64.8056,64.8136,50005.0
2018-06-21 09:30:00,80.65,80.67,80.62,80.66,42472.0,64.9021,64.9182,64.878,64.9102,42472.0
2018-06-21 10:00:00,80.65,80.75,80.65,80.72,24650.0,64.9021,64.9826,64.9021,64.9585,24650.0
2018-06-21 10:30:00,80.7,80.71,80.64,80.65,41937.0,64.9424,64.9504,64.8941,64.9021,41937.0
2018-06-21 11:00:00,80.65,80.67,80.61,80.64,36120.0,64.9021,64.9182,64.87,64.8941,36120.0
2018-06-21 11:30:00,80.63,80.65,80.59,80.61,14653.0,64.8861,64.9021,64.8539,64.87,14653.0
2018-06-21 12:00:00,80.6,80.67,80.58,80.61,42752.0,64.8619,64.9182,64.8458,64.87,42752.0
2018-06-21 12:30:00,80.61,80.68,80.61,80.66,15965.0,64.87,64.9263,64.87,64.9102,15965.0
2018-06-21 13:00:00,80.66,80.67,80.56,80.61,5059421.0,64.9102,64.9182,64.8297,64.87,5059421.0
2018-06-21 13:30:00,80.61,80.63,80.6,80.61,92219.0,64.87,64.8861,64.8619,64.87,92219.0
2018-06-21 14:00:00,80.61,80.63,80.59,80.63,58270.0,64.87,64.8861,64.8539,64.8861,58270.0
2018-06-21 14:30:00,80.62,80.66,80.62,80.66,34349.0,64.878,64.9102,64.878,64.9102,34349.0
2018-06-21 15:00:00,80.66,80.67,80.61,80.63,34027.0,64.9102,64.9182,64.87,64.8861,34027.0
2018-06-21 15:30:00,80.62,80.63,80.58,80.59,430374.0,64.878,64.8861,64.8458,64.8539,430374.0
2018-06-22 09:30:00,80.58,80.63,80.58,80.61,51365.0,64.8458,64.8861,64.8458,64.87,51365.0
2018-06-22 10:00:00,80.61,80.66,80.6,80.66,113449.0,64.87,64.9102,64.8619,64.9102,113449.0
2018-06-22 10:30:00,80.67,80.72,80.66,80.68,65259.0,64.9182,64.9585,64.9102,64.9263,65259.0
2018-06-22 11:00:00,80.69,80.7,80.65,80.69,54373.0,64.9343,64.9424,64.9021,64.9343,54373.0
2018-06-22 11:30:00,80.69,80.7,80.65,80.65,20378.0,64.9343,64.9424,64.9021,64.9021,20378.0
2018-06-22 12:00:00,80.65,80.66,80.62,80.65,17817.0,64.9021,64.9102,64.878,64.9021,17817.0
2018-06-22 12:30:00,80.64,80.68,80.63,80.65,51038.0,64.8941,64.9263,64.8861,64.9021,51038.0
2018-06-22 13:00:00,80.66,80.67,80.65,80.65,47802.0,64.9102,64.9182,64.9021,64.9021,47802.0
2018-06-22 13:30:00,80.67,80.67,80.63,80.65,20280.0,64.9182,64.9182,64.8861,64.9021,20280.0
2018-06-22 14:00:00,80.64,80.68,80.63,80.67,72188.0,64.8941,64.9263,64.8861,64.9182,72188.0
2018-06-22 14:30:00,80.67,80.68,80.65,80.67,60780.0,64.9182,64.9263,64.9021,64.9182,60780.0
2018-06-22 15:00:00,80.68,80.7,80.67,80.69,25621.0,64.9263,64.9424,64.9182,64.9343,25621.0
2018-06-22 15:30:00,80.68,80.7,80.67,80.68,60137.0,64.9263,64.9424,64.9182,64.9263,60137.0
2018-06-25 09:30:00,80.74,80.82,80.73,80.81,31622.0,64.9746,65.039,64.9665,65.0309,31622.0
2018-06-25 10:00:00,80.81,80.84,80.77,80.77,29600.0,65.0309,65.055,64.9987,64.9987,29600.0
2018-06-25 10:30:00,80.77,80.81,80.77,80.79,33656.0,64.9987,65.0309,64.9987,65.0148,33656.0
2018-06-25 11:00:00,80.78,80.82,80.75,80.75,803696.0,65.0068,65.039,64.9826,64.9826,803696.0
2018-06-25 11:30:00,80.79,80.79,80.72,80.77,33439.0,65.0148,65.0148,64.9585,64.9987,33439.0
2018-06-25 12:00:00,80.77,80.78,80.73,80.73,21405.0,64.9987,65.0068,64.9665,64.9665,21405.0
2018-06-25 12:30:00,80.74,80.75,80.72,80.72,18508.0,64.9746,64.9826,64.9585,64.9585,18508.0
2018-06-25 13:00:00,80.74,80.75,80.73,80.74,29969.0,64.9746,64.9826,64.9665,64.9746,29969.0
2018-06-25 13:30:00,80.74,80.75,80.72,80.74,24049.0,64.9746,64.9826,64.9585,64.9746,24049.0
2018-06-25 14:00:00,80.73,80.75,80.71,80.73,36139.0,64.9665,64.9826,64.9504,64.9665,36139.0
2018-06-25 14:30:00,80.73,80.75,80.72,80.75,49221.0,64.9665,64.9826,64.9585,64.9826,49221.0
2018-06-25 15:00:00,80.74,80.77,80.74,80.75,106241.0,64.9746,64.9987,64.9746,64.9826,106241.0
2018-06-25 15:30:00,80.75,80.75,80.68,80.71,56265.0,64.9826,64.9826,64.9263,64.9504,56265.0
2018-06-26 09:30:00,80.73,80.81,80.73,80.78,67092.0,64.9665,65.0309,64.9665,65.0068,67092.0
2018-06-26 10:00:00,80.78,80.78,80.74,80.76,37389.0,65.0068,65.0068,64.9746,64.9907,37389.0
2018-06-26 10:30:00,80.77,80.81,80.76,80.81,20082.0,64.9987,65.0309,64.9907,65.0309,20082.0
2018-06-26 11:00:00,80.82,80.83,80.8,80.82,39777.0,65.039,65.047,65.0229,65.039,39777.0
2018-06-26 11:30:00,80.81,80.83,80.8,80.83,48372.0,65.0309,65.047,65.0229,65.047,48372.0
2018-06-26 12:00:00,80.82,80.84,80.81,80.84,35368.0,65.039,65.055,65.0309,65.055,35368.0
2018-06-26 12:30:00,80.84,80.84,80.81,80.84,47587.0,65.055,65.055,65.0309,65.055,47587.0
2018-06-26 13:00:00,80.84,80.84,80.8,80.82,21030.0,65.055,65.055,65.0229,65.039,21030.0
2018-06-26 13:30:00,80.81,80.83,80.8,80.83,26029.0,65.0309,65.047,65.0229,65.047,26029.0
2018-06-26 14:00:00,80.83,80.83,80.8,80.82,26498.0,65.047,65.047,65.0229,65.039,26498.0
2018-06-26 14:30:00,80.81,80.82,80.8,80.81,23050.0,65.0309,65.039,65.0229,65.0309,23050.0
2018-06-26 15:00:00,80.83,80.84,80.82,80.82,18762.0,65.047,65.055,65.039,65.039,18762.0
2018-06-26 15:30:00,80.82,80.84,80.81,80.82,38817.0,65.039,65.055,65.0309,65.039,38817.0
2018-06-27 09:30:00,80.96,81.0,80.91,80.98,20385.0,65.1516,65.1838,65.1114,65.1677,20385.0
2018-06-27 10:00:00,80.98,80.99,80.95,80.98,8868.0,65.1677,65.1758,65.1436,65.1677,8868.0
2018-06-27 10:30:00,80.97,80.98,80.94,80.95,25772.0,65.1597,65.1677,65.1355,65.1436,25772.0
2018-06-27 11:00:00,80.94,81.0,80.93,80.98,20509.0,65.1355,65.1838,65.1275,65.1677,20509.0
2018-06-27 11:30:00,80.99,81.0,80.97,81.0,95065.0,65.1758,65.1838,65.1597,65.1838,95065.0
2018-06-27 12:00:00,80.99,81.0,80.97,80.98,15720.0,65.1758,65.1838,65.1597,65.1677,15720.0
2018-06-27 12:30:00,80.98,81.03,80.97,81.01,25343.0,65.1677,65.2079,65.1597,65.1919,25343.0
2018-06-27 13:00:00,81.01,81.04,81.0,81.03,24433.0,65.1919,65.216,65.1838,65.2079,24433.0
2018-06-27 13:30:00,81.03,81.05,80.99,81.03,44537.0,65.2079,65.224,65.1758,65.2079,44537.0
2018-06-27 14:00:00,81.01,81.07,81.01,81.06,25322.0,65.1919,65.2401,65.1919,65.2321,25322.0
2018-06-27 14:30:00,81.06,81.07,81.04,81.07,36675.0,65.2321,65.2401,65.216,65.2401,36675.0
2018-06-27 15:00:00,81.06,81.07,81.03,81.04,20497.0,65.2321,65.2401,65.2079,65.216,20497.0
2018-06-27 15:30:00,81.04,81.05,81.02,81.05,52176.0,65.216,65.224,65.1999,65.224,52176.0
2018-06-28 09:30:00,81.05,81.05,81.0,81.03,27505.0,65.224,65.224,65.1838,65.2079,27505.0
2018-06-28 10:00:00,81.03,81.03,81.01,81.03,39156.0,65.2079,65.2079,65.1919,65.2079,39156.0
2018-06-28 10:30:00,81.02,81.04,80.98,80.98,25285.0,65.1999,65.216,65.1677,65.1677,25285.0
2018-06-28 11:00:00,80.97,80.99,80.96,80.98,15330.0,65.1597,65.1758,65.1516,65.1677,15330.0
2018-06-28 11:30:00,80.97,80.98,80.94,80.94,27353.0,65.1597,65.1677,65.1355,65.1355,27353.0
2018-06-28 12:00:00,80.95,80.95,80.92,80.93,10371.0,65.1436,65.1436,65.1194,65.1275,10371.0
2018-06-28 12:30:00,80.93,80.95,80.92,80.93,14219.0,65.1275,65.1436,65.1194,65.1275,14219.0
2018-06-28 13:00:00,80.93,80.95,80.91,80.94,29028.0,65.1275,65.1436,65.1114,65.1355,29028.0
2018-06-28 13:30:00,80.94,80.94,80.92,80.92,15290.0,65.1355,65.1355,65.1194,65.1194,15290.0
2018-06-28 14:00:00,80.92,80.93,80.91,80.92,30603.0,65.1194,65.1275,65.1114,65.1194,30603.0
2018-06-28 14:30:00,80.92,80.95,80.91,80.95,17368.0,65.1194,65.1436,65.1114,65.1436,17368.0
2018-06-28 15:00:00,80.94,80.97,80.91,80.95,27780.0,65.1355,65.1597,65.1114,65.1436,27780.0
2018-06-28 15:30:00,80.95,80.96,80.94,80.95,27925.0,65.1436,65.1516,65.1355,65.1436,27925.0
2018-06-29 09:30:00,80.95,80.98,80.94,80.96,52043.0,65.1436,65.1677,65.1355,65.1516,52043.0
2018-06-29 10:00:00,80.97,80.98,80.96,80.98,18965.0,65.1597,65.1677,65.1516,65.1677,18965.0
2018-06-29 10:30:00,80.98,80.99,80.96,80.98,130706.0,65.1677,65.1758,65.1516,65.1677,130706.0
2018-06-29 11:00:00,80.98,80.99,80.95,80.97,62402.0,65.1677,65.1758,65.1436,65.1597,62402.0
2018-06-29 11:30:00,80.97,81.0,80.96,80.99,48245.0,65.1597,65.1838,65.1516,65.1758,48245.0
2018-06-29 12:00:00,80.99,81.01,80.98,81.01,44460.0,65.1758,65.1919,65.1677,65.1919,44460.0
2018-06-29 12:30:00,80.99,81.04,80.99,81.04,47467.0,65.1758,65.216,65.1758,65.216,47467.0
2018-06-29 13:00:00,81.02,81.03,81.0,81.03,18646.0,65.1999,65.2079,65.1838,65.2079,18646.0
2018-06-29 13:30:00,81.02,81.04,81.01,81.04,31138.0,65.1999,65.216,65.1919,65.216,31138.0
2018-06-29 14:00:00,81.05,81.05,81.01,81.02,36753.0,65.224,65.224,65.1919,65.1999,36753.0
2018-06-29 14:30:00,81.03,81.06,80.97,80.98,50344.0,65.2079,65.2321,65.1597,65.1677,50344.0
2018-06-29 15:00:00,80.97,80.97,80.94,80.96,14106.0,65.1597,65.1597,65.1355,65.1516,14106.0
2018-06-29 15:30:00,80.97,80.98,80.94,80.98,21043.0,65.1597,65.1677,65.1355,65.1677,21043.0
2018-07-02 09:30:00,80.81,80.84,80.79,80.81,32538.0,65.1931,65.2173,65.1769,65.1931,32538.0
2018-07-02 10:00:00,80.78,80.8,80.74,80.75,51270.0,65.1689,65.185,65.1366,65.1447,51270.0
2018-07-02 10:30:00,80.75,80.76,80.72,80.73,45383.0,65.1447,65.1527,65.1205,65.1285,45383.0
2018-07-02 11:00:00,80.73,80.74,80.7,80.71,63365.0,65.1285,65.1366,65.1043,65.1124,63365.0
2018-07-02 11:30:00,80.72,80.73,80.69,80.7,74785.0,65.1205,65.1285,65.0963,65.1043,74785.0
2018-07-02 12:00:00,80.7,80.71,80.66,80.7,42069.0,65.1043,65.1124,65.0721,65.1043,42069.0
2018-07-02 12:30:00,80.7,80.7,80.64,80.65,62765.0,65.1043,65.1043,65.0559,65.064,62765.0
2018-07-02 13:00:00,80.66,80.68,80.65,80.67,169139.0,65.0721,65.0882,65.064,65.0801,169139.0
2018-07-02 13:30:00,80.66,80.67,80.63,80.65,28082.0,65.0721,65.0801,65.0479,65.064,28082.0
2018-07-02 14:00:00,80.65,80.68,80.64,80.67,49466.0,65.064,65.0882,65.0559,65.0801,49466.0
2018-07-02 14:30:00,80.67,80.7,80.67,80.69,32698.0,65.0801,65.1043,65.0801,65.0963,32698.0
2018-07-02 15:00:00,80.69,80.69,80.66,80.67,33932.0,65.0963,65.0963,65.0721,65.0801,33932.0
2018-07-02 15:30:00,80.67,80.7,80.64,80.66,228397.0,65.0801,65.1043,65.0559,65.0721,228397.0
2018-07-03 09:30:00,80.7,80.78,80.7,80.78,43208.0,65.1043,65.1689,65.1043,65.1689,43208.0
2018-07-03 10:00:00,80.77,80.84,80.76,80.84,20503.0,65.1608,65.2173,65.1527,65.2173,20503.0
2018-07-03 10:30:00,80.85,80.91,80.84,80.89,16250.0,65.2254,65.2738,65.2173,65.2576,16250.0
2018-07-03 11:00:00,80.89,80.92,80.85,80.91,53095.0,65.2576,65.2818,65.2254,65.2738,53095.0
2018-07-03 11:30:00,80.91,80.92,80.87,80.91,45642.0,65.2738,65.2818,65.2415,65.2738,45642.0
2018-07-03 12:00:00,80.91,80.91,80.84,80.85,52009.0,65.2738,65.2738,65.2173,65.2254,52009.0
2018-07-03 12:30:00,80.85,80.9,80.85,80.89,50230.0,65.2254,65.2657,65.2254,65.2576,50230.0
2018-07-05 09:30:00,80.89,80.93,80.87,80.92,117060.0,65.2576,65.2899,65.2415,65.2818,117060.0
2018-07-05 10:00:00,80.92,80.99,80.9,80.98,49968.0,65.2818,65.3383,65.2657,65.3302,49968.0
2018-07-05 10:30:00,80.98,81.01,80.94,80.97,26995.0,65.3302,65.3544,65.298,65.3222,26995.0
2018-07-05 11:00:00,81.0,81.01,80.97,80.99,21372.0,65.3464,65.3544,65.3222,65.3383,21372.0
2018-07-05 11:30:00,80.98,80.99,80.95,80.97,68462.0,65.3302,65.3383,65.306,65.3222,68462.0
2018-07-05 12:00:00,80.99,81.0,80.95,80.98,136791.0,65.3383,65.3464,65.306,65.3302,136791.0
2018-07-05 12:30:00,80.98,80.99,80.97,80.98,18590.0,65.3302,65.3383,65.3222,65.3302,18590.0
2018-07-05 13:00:00,80.99,80.99,80.97,80.97,6521.0,65.3383,65.3383,65.3222,65.3222,6521.0
2018-07-05 13:30:00,80.98,80.98,80.97,80.97,17554.0,65.3302,65.3302,65.3222,65.3222,17554.0
2018-07-05 14:00:00,80.97,81.0,80.96,80.96,71231.0,65.3222,65.3464,65.3141,65.3141,71231.0
2018-07-05 14:30:00,80.95,80.98,80.92,80.94,87551.0,65.306,65.3302,65.2818,65.298,87551.0
2018-07-05 15:00:00,80.95,80.97,80.93,80.96,18538.0,65.306,65.3222,65.2899,65.3141,18538.0
2018-07-05 15:30:00,80.96,80.97,80.95,80.97,27856.0,65.3141,65.3222,65.306,65.3222,27856.0
2018-07-06 09:30:00,81.09,81.09,81.03,81.06,43833.0,65.419,65.419,65.3706,65.3948,43833.0
2018-07-06 10:00:00,81.07,81.13,81.07,81.1,26560.0,65.4028,65.4512,65.4028,65.427,26560.0
2018-07-06 10:30:00,81.12,81.12,81.08,81.09,10549.0,65.4432,65.4432,65.4109,65.419,10549.0
2018-07-06 11:00:00,81.08,81.09,81.05,81.06,23938.0,65.4109,65.419,65.3867,65.3948,23938.0
2018-07-06 11:30:00,81.06,81.07,81.04,81.05,25612.0,65.3948,65.4028,65.3786,65.3867,25612.0
2018-07-06 12:00:00,81.05,81.06,81.04,81.05,16822.0,65.3867,65.3948,65.3786,65.3867,16822.0
2018-07-06 12:30:00,81.04,81.07,81.03,81.06,24902.0,65.3786,65.4028,65.3706,65.3948,24902.0
2018-07-06 13:00:00,81.04,81.06,81.04,81.05,27098.0,65.3786,65.3948,65.3786,65.3867,27098.0
2018-07-06 13:30:00,81.04,81.05,81.01,81.03,11119.0,65.3786,65.3867,65.3544,65.3706,11119.0
2018-07-06 14:00:00,81.03,81.05,81.01,81.04,59000.0,65.3706,65.3867,65.3544,65.3786,59000.0
2018-07-06 14:30:00,81.04,81.06,81.03,81.06,30493.0,65.3786,65.3948,65.3706,65.3948,30493.0
2018-07-06 15:00:00,81.06,81.08,81.05,81.06,12303.0,65.3948,65.4109,65.3867,65.3948,12303.0
2018-07-06 15:30:00,81.06,81.09,81.06,81.07,25141.0,65.3948,65.419,65.3948,65.4028,25141.0
2018-07-09 09:30:00,80.95,80.96,80.91,80.92,73878.0,65.306,65.3141,65.2738,65.2818,73878.0
2018-07-09 10:00:00,80.93,80.97,80.92,80.97,58344.0,65.2899,65.3222,65.2818,65.3222,58344.0
2018-07-09 10:30:00,80.97,80.98,80.93,80.93,44194.0,65.3222,65.3302,65.2899,65.2899,44194.0
2018-07-09 11:00:00,80.94,80.95,80.93,80.94,66143.0,65.298,65.306,65.2899,65.298,66143.0
2018-07-09 11:30:00,80.95,80.99,80.94,80.98,10451.0,65.306,65.3383,65.298,65.3302,10451.0
2018-07-09 12:00:00,80.98,81.0,80.96,80.99,13560.0,65.3302,65.3464,65.3141,65.3383,13560.0
2018-07-09 12:30:00,80.98,80.99,80.95,80.95,30172.0,65.3302,65.3383,65.306,65.306,30172.0
2018-07-09 13:00:00,80.95,80.97,80.94,80.96,42740.0,65.306,65.3222,65.298,65.3141,42740.0
2018-07-09 13:30:00,80.96,80.98,80.94,80.95,27554.0,65.3141,65.3302,65.298,65.306,27554.0
2018-07-09 14:00:00,80.95,80.96,80.93,80.95,33061.0,65.306,65.3141,65.2899,65.306,33061.0
2018-07-09 14:30:00,80.94,80.96,80.93,80.94,20001.0,65.298,65.3141,65.2899,65.298,20001.0
2018-07-09 15:00:00,80.94,80.95,80.93,80.94,12975.0,65.298,65.306,65.2899,65.298,12975.0
2018-07-09 15:30:00,80.93,80.95,80.9,80.9,215720.0,65.2899,65.306,65.2657,65.2657,215720.0
2018-07-10 09:30:00,80.89,80.94,80.89,80.94,32784.0,65.2576,65.298,65.2576,65.298,32784.0
2018-07-10 10:00:00,80.95,80.98,80.93,80.94,19982.0,65.306,65.3302,65.2899,65.298,19982.0
2018-07-10 10:30:00,80.94,80.96,80.94,80.95,54327.0,65.298,65.3141,65.298,65.306,54327.0
2018-07-10 11:00:00,80.96,80.96,80.93,80.94,23441.0,65.3141,65.3141,65.2899,65.298,23441.0
2018-07-10 11:30:00,80.93,80.94,80.92,80.93,16461.0,65.2899,65.298,65.2818,65.2899,16461.0
2018-07-10 12:00:00,80.93,80.94,80.92,80.93,15163.0,65.2899,65.298,65.2818,65.2899,15163.0
2018-07-10 12:30:00,80.92,80.94,80.91,80.92,15752.0,65.2818,65.298,65.2738,65.2818,15752.0
2018-07-10 13:00:00,80.92,80.94,80.89,80.93,32945.0,65.2818,65.298,65.2576,65.2899,32945.0
2018-07-10 13:30:00,80.92,80.94,80.92,80.94,21402.0,65.2818,65.298,65.2818,65.298,21402.0
2018-07-10 14:00:00,80.94,80.95,80.9,80.92,49796.0,65.298,65.306,65.2657,65.2818,49796.0
2018-07-10 14:30:00,80.92,80.92,80.87,80.88,32612.0,65.2818,65.2818,65.2415,65.2496,32612.0
2018-07-10 15:00:00,80.87,80.9,80.87,80.87,28037.0,65.2415,65.2657,65.2415,65.2415,28037.0
2018-07-10 15:30:00,80.88,80.89,80.87,80.88,37115.0,65.2496,65.2576,65.2415,65.2496,37115.0
2018-07-11 09:30:00,80.97,80.98,80.94,80.98,74876.0,65.3222,65.3302,65.298,65.3302,74876.0
2018-07-11 10:00:00,80.98,80.98,80.9,80.92,37705.0,65.3302,65.3302,65.2657,65.2818,37705.0
2018-07-11 10:30:00,80.91,80.94,80.9,80.92,27965.0,65.2738,65.298,65.2657,65.2818,27965.0
2018-07-11 11:00:00,80.92,80.95,80.91,80.94,91663.0,65.2818,65.306,65.2738,65.298,91663.0
2018-07-11 11:30:00,80.94,80.97,80.93,80.93,29095.0,65.298,65.3222,65.2899,65.2899,29095.0
2018-07-11 12:00:00,80.94,80.95,80.92,80.95,26199.0,65.298,65.306,65.2818,65.306,26199.0
2018-07-11 12:30:00,80.95,80.95,80.91,80.91,18767.0,65.306,65.306,65.2738,65.2738,18767.0
2018-07-11 13:00:00,80.92,80.97,80.91,80.95,46417.0,65.2818,65.3222,65.2738,65.306,46417.0
2018-07-11 13:30:00,80.95,80.96,80.93,80.95,38759.0,65.306,65.3141,65.2899,65.306,38759.0
2018-07-11 14:00:00,80.95,81.04,80.94,81.02,49465.0,65.306,65.3786,65.298,65.3625,49465.0
2018-07-11 14:30:00,81.02,81.02,81.0,81.02,17627.0,65.3625,65.3625,65.3464,65.3625,17627.0
2018-07-11 15:00:00,81.02,81.02,80.99,81.0,46782.0,65.3625,65.3625,65.3383,65.3464,46782.0
2018-07-11 15:30:00,81.0,81.03,80.99,81.02,58349.0,65.3464,65.3706,65.3383,65.3625,58349.0
2018-07-12 09:30:00,80.94,81.0,80.93,80.99,110465.0,65.298,65.3464,65.2899,65.3383,110465.0
2018-07-12 10:00:00,80.99,81.01,80.97,80.99,24057.0,65.3383,65.3544,65.3222,65.3383,24057.0
2018-07-12 10:30:00,80.99,81.01,80.99,81.0,15046.0,65.3383,65.3544,65.3383,65.3464,15046.0
2018-07-12 11:00:00,80.99,81.0,80.97,80.98,16245.0,65.3383,65.3464,65.3222,65.3302,16245.0
2018-07-12 11:30:00,80.98,81.0,80.97,80.97,30995.0,65.3302,65.3464,65.3222,65.3222,30995.0
2018-07-12 12:00:00,80.96,80.97,80.96,80.97,20486.0,65.3141,65.3222,65.3141,65.3222,20486.0
2018-07-12 12:30:00,80.97,81.0,80.96,80.98,18874.0,65.3222,65.3464,65.3141,65.3302,18874.0
2018-07-12 13:00:00,80.99,81.0,80.95,80.96,15150.0,65.3383,65.3464,65.306,65.3141,15150.0
2018-07-12 13:30:00,80.97,81.02,80.96,81.0,15874.0,65.3222,65.3625,65.3141,65.3464,15874.0
2018-07-12 14:00:00,81.01,81.02,81.0,81.01,34226.0,65.3544,65.3625,65.3464,65.3544,34226.0
2018-07-12 14:30:00,81.01,81.03,81.0,81.01,21912.0,65.3544,65.3706,65.3464,65.3544,21912.0
2018-07-12 15:00:00,81.0,81.02,81.0,81.01,18292.0,65.3464,65.3625,65.3464,65.3544,18292.0
2018-07-12 15:30:00,81.01,81.03,81.0,81.03,26095.0,65.3544,65.3706,65.3464,65.3706,26095.0
2018-07-13 09:30:00,81.09,81.13,81.07,81.12,49245.0,65.419,65.4512,65.4028,65.4432,49245.0
2018-07-13 10:00:00,81.11,81.16,81.11,81.16,17381.0,65.4351,65.4754,65.4351,65.4754,17381.0
2018-07-13 10:30:00,81.15,81.17,81.14,81.14,21449.0,65.4674,65.4835,65.4593,65.4593,21449.0
2018-07-13 11:00:00,81.15,81.15,81.14,81.15,15454.0,65.4674,65.4674,65.4593,65.4674,15454.0
2018-07-13 11:30:00,81.15,81.18,81.13,81.18,15211.0,65.4674,65.4916,65.4512,65.4916,15211.0
2018-07-13 12:00:00,81.17,81.18,81.16,81.17,18946.0,65.4835,65.4916,65.4754,65.4835,18946.0
2018-07-13 12:30:00,81.16,81.17,81.15,81.16,12663.0,65.4754,65.4835,65.4674,65.4754,12663.0
2018-07-13 13:00:00,81.16,81.17,81.14,81.15,14374.0,65.4754,65.4835,65.4593,65.4674,14374.0
2018-07-13 13:30:00,81.15,81.17,81.15,81.17,24959.0,65.4674,65.4835,65.4674,65.4835,24959.0
2018-07-13 14:00:00,81.17,81.17,81.15,81.17,37980.0,65.4835,65.4835,65.4674,65.4835,37980.0
2018-07-13 14:30:00,81.16,81.18,81.16,81.17,11868.0,65.4754,65.4916,65.4754,65.4835,11868.0
2018-07-13 15:00:00,81.16,81.18,81.15,81.16,20415.0,65.4754,65.4916,65.4674,65.4754,20415.0
2018-07-13 15:30:00,81.16,81.17,81.15,81.17,18091.0,65.4754,65.4835,65.4674,65.4835,18091.0
2018-07-16 09:30:00,81.0,81.02,80.95,80.98,95401.0,65.3464,65.3625,65.306,65.3302,95401.0
2018-07-16 10:00:00,80.98,80.98,80.93,80.93,34533.0,65.3302,65.3302,65.2899,65.2899,34533.0
2018-07-16 10:30:00,80.93,80.96,80.92,80.92,21933.0,65.2899,65.3141,65.2818,65.2818,21933.0
2018-07-16 11:00:00,80.92,80.94,80.89,80.93,69999.0,65.2818,65.298,65.2576,65.2899,69999.0
2018-07-16 11:30:00,80.95,80.95,80.92,80.94,27781.0,65.306,65.306,65.2818,65.298,27781.0
2018-07-16 12:00:00,80.94,80.98,80.94,80.98,41216.0,65.298,65.3302,65.298,65.3302,41216.0
2018-07-16 12:30:00,80.98,80.99,80.96,80.98,11562.0,65.3302,65.3383,65.3141,65.3302,11562.0
2018-07-16 13:00:00,80.98,80.98,80.96,80.97,12933.0,65.3302,65.3302,65.3141,65.3222,12933.0
2018-07-16 13:30:00,80.98,81.02,80.97,81.01,27877.0,65.3302,65.3625,65.3222,65.3544,27877.0
2018-07-16 14:00:00,81.02,81.03,80.98,80.98,54310.0,65.3625,65.3706,65.3302,65.3302,54310.0
2018-07-16 14:30:00,80.99,81.0,80.97,80.99,19668.0,65.3383,65.3464,65.3222,65.3383,19668.0
2018-07-16 15:00:00,80.98,81.02,80.98,81.01,25285.0,65.3302,65.3625,65.3302,65.3544,25285.0
2018-07-16 15:30:00,81.0,81.02,80.97,81.01,173956.0,65.3464,65.3625,65.3222,65.3544,173956.0
2018-07-17 09:30:00,81.03,81.07,80.98,80.98,48253.0,65.3706,65.4028,65.3302,65.3302,48253.0
2018-07-17 10:00:00,81.01,81.01,80.95,80.97,35478.0,65.3544,65.3544,65.306,65.3222,35478.0
2018-07-17 10:30:00,80.95,80.97,80.93,80.96,19561.0,65.306,65.3222,65.2899,65.3141,19561.0
2018-07-17 11:00:00,80.95,81.01,80.95,81.01,26092.0,65.306,65.3544,65.306,65.3544,26092.0
2018-07-17 11:30:00,81.01,81.02,80.98,81.01,19263.0,65.3544,65.3625,65.3302,65.3544,19263.0
2018-07-17 12:00:00,81.0,81.02,80.98,81.0,14903.0,65.3464,65.3625,65.3302,65.3464,14903.0
2018-07-17 12:30:00,81.0,81.01,80.98,80.98,17565.0,65.3464,65.3544,65.3302,65.3302,17565.0
2018-07-17 13:00:00,80.99,80.99,80.98,80.98,18089.0,65.3383,65.3383,65.3302,65.3302,18089.0
2018-07-17 13:30:00,80.98,81.0,80.98,81.0,39646.0,65.3302,65.3464,65.3302,65.3464,39646.0
2018-07-17 14:00:00,81.0,81.0,80.98,81.0,48075.0,65.3464,65.3464,65.3302,65.3464,48075.0
2018-07-17 14:30:00,81.0,81.0,80.98,80.98,40314.0,65.3464,65.3464,65.3302,65.3302,40314.0
2018-07-17 15:00:00,80.99,81.0,80.99,81.0,57558.0,65.3383,65.3464,65.3383,65.3464,57558.0
2018-07-17 15:30:00,81.0,81.0,80.96,80.98,32306.0,65.3464,65.3464,65.3141,65.3302,32306.0
2018-07-18 09:30:00,81.03,81.04,81.0,81.01,2340454.0,65.3706,65.3786,65.3464,65.3544,2340454.0
2018-07-18 10:00:00,81.01,81.03,81.0,81.02,37992.0,65.3544,65.3706,65.3464,65.3625,37992.0
2018-07-18 10:30:00,81.01,81.02,81.0,81.01,15643.0,65.3544,65.3625,65.3464,65.3544,15643.0
2018-07-18 11:00:00,81.01,81.02,81.0,81.02,71439.0,65.3544,65.3625,65.3464,65.3625,71439.0
2018-07-18 11:30:00,81.02,81.02,81.0,81.0,70993.0,65.3625,65.3625,65.3464,65.3464,70993.0
2018-07-18 12:00:00,81.0,81.02,81.0,81.01,34110.0,65.3464,65.3625,65.3464,65.3544,34110.0
2018-07-18 12:30:00,81.01,81.01,81.0,81.0,12382.0,65.3544,65.3544,65.3464,65.3464,12382.0
2018-07-18 13:00:00,81.01,81.01,81.0,81.0,20131.0,65.3544,65.3544,65.3464,65.3464,20131.0
2018-07-18 13:30:00,81.0,81.01,80.97,80.98,37664.0,65.3464,65.3544,65.3222,65.3302,37664.0
2018-07-18 14:00:00,80.98,80.99,80.97,80.98,18090.0,65.3302,65.3383,65.3222,65.3302,18090.0
2018-07-18 14:30:00,80.98,80.98,80.95,80.95,60415.0,65.3302,65.3302,65.306,65.306,60415.0
2018-07-18 15:00:00,80.95,80.96,80.92,80.93,16837.0,65.306,65.3141,65.2818,65.2899,16837.0
2018-07-18 15:30:00,80.94,80.94,80.9,80.9,40267.0,65.298,65.298,65.2657,65.2657,40267.0
2018-07-19 09:30:00,80.95,80.98,80.93,80.97,85913.0,65.306,65.3302,65.2899,65.3222,85913.0
2018-07-19 10:00:00,80.97,81.0,80.97,81.0,22176.0,65.3222,65.3464,65.3222,65.3464,22176.0
2018-07-19 10:30:00,80.99,81.02,80.99,81.0,30166.0,65.3383,65.3625,65.3383,65.3464,30166.0
2018-07-19 11:00:00,81.01,81.03,81.0,81.02,17643.0,65.3544,65.3706,65.3464,65.3625,17643.0
2018-07-19 11:30:00,81.02,81.03,81.0,81.02,29713.0,65.3625,65.3706,65.3464,65.3625,29713.0
2018-07-19 12:00:00,81.02,81.08,81.01,81.08,40654.0,65.3625,65.4109,65.3544,65.4109,40654.0
2018-07-19 12:30:00,81.07,81.11,81.07,81.1,36732.0,65.4028,65.4351,65.4028,65.427,36732.0
2018-07-19 13:00:00,81.09,81.15,81.07,81.14,118533.0,65.419,65.4674,65.4028,65.4593,118533.0
2018-07-19 13:30:00,81.13,81.13,81.08,81.1,12101.0,65.4512,65.4512,65.4109,65.427,12101.0
2018-07-19 14:00:00,81.1,81.1,81.08,81.09,20491.0,65.427,65.427,65.4109,65.419,20491.0
2018-07-19 14:30:00,81.09,81.1,81.08,81.09,34957.0,65.419,65.427,65.4109,65.419,34957.0
2018-07-19 15:00:00,81.08,81.09,81.07,81.08,29286.0,65.4109,65.419,65.4028,65.4109,29286.0
2018-07-19 15:30:00,81.07,81.11,81.06,81.09,16444.0,65.4028,65.4351,65.3948,65.419,16444.0
2018-07-20 09:30:00,81.05,81.06,81.0,81.01,73935.0,65.3867,65.3948,65.3464,65.3544,73935.0
2018-07-20 10:00:00,81.01,81.04,80.99,81.02,192429.0,65.3544,65.3786,65.3383,65.3625,192429.0
2018-07-20 10:30:00,81.02,81.03,80.95,80.96,69497.0,65.3625,65.3706,65.306,65.3141,69497.0
2018-07-20 11:00:00,80.96,80.99,80.94,80.96,39888.0,65.3141,65.3383,65.298,65.3141,39888.0
2018-07-20 11:30:00,80.96,81.0,80.95,81.0,46937.0,65.3141,65.3464,65.306,65.3464,46937.0
2018-07-20 12:00:00,81.0,81.0,80.97,80.98,20071.0,65.3464,65.3464,65.3222,65.3302,20071.0
2018-07-20 12:30:00,80.98,80.99,80.95,80.95,24797.0,65.3302,65.3383,65.306,65.306,24797.0
2018-07-20 13:00:00,80.95,80.98,80.95,80.98,10815.0,65.306,65.3302,65.306,65.3302,10815.0
2018-07-20 13:30:00,80.98,80.99,80.94,80.95,39372.0,65.3302,65.3383,65.298,65.306,39372.0
2018-07-20 14:00:00,80.95,80.97,80.94,80.95,44455.0,65.306,65.3222,65.298,65.306,44455.0
2018-07-20 14:30:00,80.95,80.97,80.94,80.96,22547.0,65.306,65.3222,65.298,65.3141,22547.0
2018-07-20 15:00:00,80.97,80.99,80.96,80.98,42074.0,65.3222,65.3383,65.3141,65.3302,42074.0
2018-07-20 15:30:00,80.98,80.98,80.95,80.96,58661.0,65.3302,65.3302,65.306,65.3141,58661.0
2018-07-23 09:30:00,80.88,80.9,80.82,80.83,2188161.0,65.2496,65.2657,65.2011,65.2092,2188161.0
2018-07-23 10:00:00,80.82,80.84,80.75,80.77,35495.0,65.2011,65.2173,65.1447,65.1608,35495.0
2018-07-23 10:30:00,80.77,80.79,80.76,80.76,9486.0,65.1608,65.1769,65.1527,65.1527,9486.0
2018-07-23 11:00:00,80.75,80.76,80.72,80.72,17441.0,65.1447,65.1527,65.1205,65.1205,17441.0
2018-07-23 11:30:00,80.72,80.75,80.68,80.68,75206.0,65.1205,65.1447,65.0882,65.0882,75206.0
2018-07-23 12:00:00,80.69,80.72,80.69,80.72,100826.0,65.0963,65.1205,65.0963,65.1205,100826.0
2018-07-23 12:30:00,80.71,80.72,80.69,80.69,13991.0,65.1124,65.1205,65.0963,65.0963,13991.0
2018-07-23 13:00:00,80.68,80.7,80.68,80.69,15877.0,65.0882,65.1043,65.0882,65.0963,15877.0
2018-07-23 13:30:00,80.69,80.7,80.67,80.68,19016.0,65.0963,65.1043,65.0801,65.0882,19016.0
2018-07-23 14:00:00,80.68,80.69,80.67,80.67,45444.0,65.0882,65.0963,65.0801,65.0801,45444.0
2018-07-23 14:30:00,80.67,80.68,80.66,80.66,46806.0,65.0801,65.0882,65.0721,65.0721,46806.0
2018-07-23 15:00:00,80.66,80.67,80.65,80.66,37328.0,65.0721,65.0801,65.064,65.0721,37328.0
2018-07-23 15:30:00,80.66,80.69,80.65,80.69,20771.0,65.0721,65.0963,65.064,65.0963,20771.0
2018-07-24 09:30:00,80.62,80.69,80.62,80.69,81711.0,65.0398,65.0963,65.0398,65.0963,81711.0
2018-07-24 10:00:00,80.68,80.72,80.67,80.71,28633.0,65.0882,65.1205,65.0801,65.1124,28633.0
2018-07-24 10:30:00,80.71,80.74,80.7,80.73,134978.0,65.1124,65.1366,65.1043,65.1285,134978.0
2018-07-24 11:00:00,80.73,80.74,80.71,80.72,30125.0,65.1285,65.1366,65.1124,65.1205,30125.0
2018-07-24 11:30:00,80.72,80.72,80.69,80.71,120979.0,65.1205,65.1205,65.0963,65.1124,120979.0
2018-07-24 12:00:00,80.7,80.72,80.7,80.72,31511.0,65.1043,65.1205,65.1043,65.1205,31511.0
2018-07-24 12:30:00,80.71,80.75,80.71,80.75,5561.0,65.1124,65.1447,65.1124,65.1447,5561.0
2018-07-24 13:00:00,80.74,80.76,80.73,80.76,21704.0,65.1366,65.1527,65.1285,65.1527,21704.0
2018-07-24 13:30:00,80.75,80.77,80.75,80.75,16536.0,65.1447,65.1608,65.1447,65.1447,16536.0
2018-07-24 14:00:00,80.76,80.81,80.76,80.8,163659.0,65.1527,65.1931,65.1527,65.185,163659.0
2018-07-24 14:30:00,80.79,80.8,80.77,80.77,26654.0,65.1769,65.185,65.1608,65.1608,26654.0
2018-07-24 15:00:00,80.77,80.78,80.75,80.77,15503.0,65.1608,65.1689,65.1447,65.1608,15503.0
2018-07-24 15:30:00,80.77,80.78,80.75,80.76,22232.0,65.1608,65.1689,65.1447,65.1527,22232.0
2018-07-25 09:30:00,80.81,81.1,80.59,80.79,903653.0,65.1931,65.427,65.0156,65.1769,903653.0
2018-07-25 10:00:00,80.79,80.84,80.78,80.81,23482.0,65.1769,65.2173,65.1689,65.1931,23482.0
2018-07-25 10:30:00,80.81,80.84,80.77,80.83,30388.0,65.1931,65.2173,65.1608,65.2092,30388.0
2018-07-25 11:00:00,80.84,80.87,80.82,80.84,44756.0,65.2173,65.2415,65.2011,65.2173,44756.0
2018-07-25 11:30:00,80.83,80.84,80.81,80.81,52080.0,65.2092,65.2173,65.1931,65.1931,52080.0
2018-07-25 12:00:00,80.81,80.81,80.78,80.79,8518.0,65.1931,65.1931,65.1689,65.1769,8518.0
2018-07-25 12:30:00,80.8,80.82,80.8,80.82,9101.0,65.185,65.2011,65.185,65.2011,9101.0
2018-07-25 13:00:00,80.82,80.86,80.81,80.82,28781.0,65.2011,65.2334,65.1931,65.2011,28781.0
2018-07-25 13:30:00,80.81,80.84,80.81,80.82,35386.0,65.1931,65.2173,65.1931,65.2011,35386.0
2018-07-25 14:00:00,80.82,80.82,80.76,80.79,53795.0,65.2011,65.2011,65.1527,65.1769,53795.0
2018-07-25 14:30:00,80.79,80.82,80.78,80.81,17792.0,65.1769,65.2011,65.1689,65.1931,17792.0
2018-07-25 15:00:00,80.82,80.82,80.8,80.81,28000.0,65.2011,65.2011,65.185,65.1931,28000.0
2018-07-25 15:30:00,80.81,80.82,80.67,80.7,266618.0,65.1931,65.2011,65.0801,65.1043,266618.0
2018-07-26 09:30:00,80.81,80.81,80.74,80.79,49187.0,65.1931,65.1931,65.1366,65.1769,49187.0
2018-07-26 10:00:00,80.78,80.8,80.78,80.8,35437.0,65.1689,65.185,65.1689,65.185,35437.0
2018-07-26 10:30:00,80.8,80.82,80.77,80.77,49666.0,65.185,65.2011,65.1608,65.1608,49666.0
2018-07-26 11:00:00,80.76,80.77,80.74,80.76,40336.0,65.1527,65.1608,65.1366,65.1527,40336.0
2018-07-26 11:30:00,80.76,80.78,80.75,80.77,14004.0,65.1527,65.1689,65.1447,65.1608,14004.0
2018-07-26 12:00:00,80.77,80.79,80.76,80.78,12444.0,65.1608,65.1769,65.1527,65.1689,12444.0
2018-07-26 12:30:00,80.78,80.8,80.77,80.77,14739.0,65.1689,65.185,65.1608,65.1608,14739.0
2018-07-26 13:00:00,80.76,80.76,80.74,80.75,15146.0,65.1527,65.1527,65.1366,65.1447,15146.0
2018-07-26 13:30:00,80.74,80.75,80.71,80.73,31941.0,65.1366,65.1447,65.1124,65.1285,31941.0
2018-07-26 14:00:00,80.73,80.73,80.72,80.73,14578.0,65.1285,65.1285,65.1205,65.1285,14578.0
2018-07-26 14:30:00,80.72,80.74,80.72,80.74,72273.0,65.1205,65.1366,65.1205,65.1366,72273.0
2018-07-26 15:00:00,80.73,80.74,80.69,80.69,11130.0,65.1285,65.1366,65.0963,65.0963,11130.0
2018-07-26 15:30:00,80.69,80.73,80.69,80.7,45642.0,65.0963,65.1285,65.0963,65.1043,45642.0
2018-07-27 09:30:00,80.87,80.87,80.81,80.85,38202.0,65.2415,65.2415,65.1931,65.2254,38202.0
2018-07-27 10:00:00,80.84,80.84,80.8,80.82,19721.0,65.2173,65.2173,65.185,65.2011,19721.0
2018-07-27 10:30:00,80.81,80.81,80.78,80.79,17936.0,65.1931,65.1931,65.1689,65.1769,17936.0
2018-07-27 11:00:00,80.76,80.8,80.75,80.8,23917.0,65.1527,65.185,65.1447,65.185,23917.0
2018-07-27 11:30:00,80.8,80.83,80.79,80.82,7150.0,65.185,65.2092,65.1769,65.2011,7150.0
2018-07-27 12:00:00,80.82,80.83,80.79,80.79,8795.0,65.2011,65.2092,65.1769,65.1769,8795.0
2018-07-27 12:30:00,80.8,80.83,80.8,80.81,50245.0,65.185,65.2092,65.185,65.1931,50245.0
2018-07-27 13:00:00,80.81,80.84,80.8,80.8,28249.0,65.1931,65.2173,65.185,65.185,28249.0
2018-07-27 13:30:00,80.8,80.82,80.79,80.8,22355.0,65.185,65.2011,65.1769,65.185,22355.0
2018-07-27 14:00:00,80.79,80.82,80.79,80.81,12682.0,65.1769,65.2011,65.1769,65.1931,12682.0
2018-07-27 14:30:00,80.81,80.82,80.78,80.8,38387.0,65.1931,65.2011,65.1689,65.185,38387.0
2018-07-27 15:00:00,80.79,80.8,80.78,80.8,14340.0,65.1769,65.185,65.1689,65.185,14340.0
2018-07-27 15:30:00,80.8,80.81,80.77,80.78,11432.0,65.185,65.1931,65.1608,65.1689,11432.0
2018-07-30 09:30:00,80.71,80.77,80.69,80.73,89533.0,65.1124,65.1608,65.0963,65.1285,89533.0
2018-07-30 10:00:00,80.72,80.76,80.7,80.75,10461.0,65.1205,65.1527,65.1043,65.1447,10461.0
2018-07-30 10:30:00,80.75,80.76,80.74,80.75,11448.0,65.1447,65.1527,65.1366,65.1447,11448.0
2018-07-30 11:00:00,80.75,80.75,80.73,80.75,37722.0,65.1447,65.1447,65.1285,65.1447,37722.0
2018-07-30 11:30:00,80.74,80.77,80.74,80.76,110862.0,65.1366,65.1608,65.1366,65.1527,110862.0
2018-07-30 12:00:00,80.76,80.78,80.75,80.78,7090.0,65.1527,65.1689,65.1447,65.1689,7090.0
2018-07-30 12:30:00,80.78,80.79,80.77,80.79,13270.0,65.1689,65.1769,65.1608,65.1769,13270.0
2018-07-30 13:00:00,80.78,80.79,80.76,80.77,12315.0,65.1689,65.1769,65.1527,65.1608,12315.0
2018-07-30 13:30:00,80.77,80.78,80.76,80.76,16683.0,65.1608,65.1689,65.1527,65.1527,16683.0
2018-07-30 14:00:00,80.76,80.77,80.75,80.75,25450.0,65.1527,65.1608,65.1447,65.1447,25450.0
2018-07-30 14:30:00,80.75,80.77,80.73,80.73,36426.0,65.1447,65.1608,65.1285,65.1285,36426.0
2018-07-30 15:00:00,80.73,80.74,80.71,80.73,34594.0,65.1285,65.1366,65.1124,65.1285,34594.0
2018-07-30 15:30:00,80.72,80.73,80.7,80.71,162180.0,65.1205,65.1285,65.1043,65.1124,162180.0
2018-07-31 09:30:00,80.78,80.87,80.76,80.87,44800.0,65.1689,65.2415,65.1527,65.2415,44800.0
2018-07-31 10:00:00,80.87,80.87,80.81,80.81,27292.0,65.2415,65.2415,65.1931,65.1931,27292.0
2018-07-31 10:30:00,80.81,80.83,80.8,80.82,23622.0,65.1931,65.2092,65.185,65.2011,23622.0
2018-07-31 11:00:00,80.82,80.85,80.81,80.83,75587.0,65.2011,65.2254,65.1931,65.2092,75587.0
2018-07-31 11:30:00,80.84,80.85,80.83,80.84,21469.0,65.2173,65.2254,65.2092,65.2173,21469.0
2018-07-31 12:00:00,80.85,80.85,80.84,80.84,5134.0,65.2254,65.2254,65.2173,65.2173,5134.0
2018-07-31 12:30:00,80.84,80.87,80.84,80.85,16868.0,65.2173,65.2415,65.2173,65.2254,16868.0
2018-07-31 13:00:00,80.85,80.86,80.84,80.84,12503.0,65.2254,65.2334,65.2173,65.2173,12503.0
2018-07-31 13:30:00,80.84,80.85,80.82,80.84,28596.0,65.2173,65.2254,65.2011,65.2173,28596.0
2018-07-31 14:00:00,80.82,80.83,80.8,80.82,50957.0,65.2011,65.2092,65.185,65.2011,50957.0
2018-07-31 14:30:00,80.82,80.83,80.8,80.82,29609.0,65.2011,65.2092,65.185,65.2011,29609.0
2018-07-31 15:00:00,80.83,80.83,80.8,80.82,33264.0,65.2092,65.2092,65.185,65.2011,33264.0
2018-07-31 15:30:00,80.81,80.85,80.81,80.84,20210.0,65.1931,65.2254,65.1931,65.2173,20210.0
2018-08-01 09:30:00,80.47,80.52,80.43,80.45,69183.0,65.0825,65.1229,65.0501,65.0663,69183.0
2018-08-01 10:00:00,80.46,80.49,80.44,80.45,50246.0,65.0744,65.0986,65.0582,65.0663,50246.0
2018-08-01 10:30:00,80.45,80.47,80.44,80.45,22990.0,65.0663,65.0825,65.0582,65.0663,22990.0
2018-08-01 11:00:00,80.46,80.49,80.44,80.49,46433.0,65.0744,65.0986,65.0582,65.0986,46433.0
2018-08-01 11:30:00,80.48,80.51,80.48,80.5,26596.0,65.0906,65.1148,65.0906,65.1067,26596.0
2018-08-01 12:00:00,80.51,80.53,80.46,80.52,14341.0,65.1148,65.131,65.0744,65.1229,14341.0
2018-08-01 12:30:00,80.52,80.53,80.48,80.5,13552.0,65.1229,65.131,65.0906,65.1067,13552.0
2018-08-01 13:00:00,80.5,80.5,80.48,80.49,4576.0,65.1067,65.1067,65.0906,65.0986,4576.0
2018-08-01 13:30:00,80.49,80.52,80.48,80.5,27354.0,65.0986,65.1229,65.0906,65.1067,27354.0
2018-08-01 14:00:00,80.52,80.55,80.47,80.51,37438.0,65.1229,65.1472,65.0825,65.1148,37438.0
2018-08-01 14:30:00,80.51,80.52,80.47,80.49,116149.0,65.1148,65.1229,65.0825,65.0986,116149.0
2018-08-01 15:00:00,80.49,80.49,80.47,80.48,19369.0,65.0986,65.0986,65.0825,65.0906,19369.0
2018-08-01 15:30:00,80.48,80.5,80.47,80.48,20217.0,65.0906,65.1067,65.0825,65.0906,20217.0
2018-08-02 09:30:00,80.53,80.55,80.48,80.48,45837.0,65.131,65.1472,65.0906,65.0906,45837.0
2018-08-02 10:00:00,80.48,80.5,80.46,80.5,63764.0,65.0906,65.1067,65.0744,65.1067,63764.0
2018-08-02 10:30:00,80.5,80.55,80.5,80.54,24287.0,65.1067,65.1472,65.1067,65.1391,24287.0
2018-08-02 11:00:00,80.54,80.56,80.52,80.56,61570.0,65.1391,65.1553,65.1229,65.1553,61570.0
2018-08-02 11:30:00,80.56,80.56,80.54,80.56,19699.0,65.1553,65.1553,65.1391,65.1553,19699.0
2018-08-02 12:00:00,80.56,80.56,80.54,80.55,15212.0,65.1553,65.1553,65.1391,65.1472,15212.0
2018-08-02 12:30:00,80.56,80.57,80.54,80.55,45518.0,65.1553,65.1633,65.1391,65.1472,45518.0
2018-08-02 13:00:00,80.55,80.56,80.55,80.56,14102.0,65.1472,65.1553,65.1472,65.1553,14102.0
2018-08-02 13:30:00,80.56,80.56,80.55,80.56,24698.0,65.1553,65.1553,65.1472,65.1553,24698.0
2018-08-02 14:00:00,80.55,80.56,80.55,80.56,56521.0,65.1472,65.1553,65.1472,65.1553,56521.0
2018-08-02 14:30:00,80.55,80.56,80.55,80.56,36802.0,65.1472,65.1553,65.1472,65.1553,36802.0
2018-08-02 15:00:00,80.56,80.56,80.55,80.56,24507.0,65.1553,65.1553,65.1472,65.1553,24507.0
2018-08-02 15:30:00,80.56,80.56,80.55,80.56,31971.0,65.1553,65.1553,65.1472,65.1553,31971.0
2018-08-03 09:30:00,80.64,80.71,80.64,80.67,63843.0,65.22,65.2766,65.22,65.2442,63843.0
2018-08-03 10:00:00,80.69,80.72,80.68,80.72,20537.0,65.2604,65.2847,65.2523,65.2847,20537.0
2018-08-03 10:30:00,80.73,80.77,80.71,80.76,27773.0,65.2927,65.3251,65.2766,65.317,27773.0
2018-08-03 11:00:00,80.76,80.77,80.71,80.75,14408.0,65.317,65.3251,65.2766,65.3089,14408.0
2018-08-03 11:30:00,80.75,80.76,80.73,80.75,20769.0,65.3089,65.317,65.2927,65.3089,20769.0
2018-08-03 12:00:00,80.75,80.75,80.72,80.73,13713.0,65.3089,65.3089,65.2847,65.2927,13713.0
2018-08-03 12:30:00,80.73,80.74,80.71,80.73,21145.0,65.2927,65.3008,65.2766,65.2927,21145.0
2018-08-03 13:00:00,80.74,80.76,80.72,80.75,10769.0,65.3008,65.317,65.2847,65.3089,10769.0
2018-08-03 13:30:00,80.75,80.76,80.72,80.74,15217.0,65.3089,65.317,65.2847,65.3008,15217.0
2018-08-03 14:00:00,80.72,80.76,80.72,80.74,21492.0,65.2847,65.317,65.2847,65.3008,21492.0
2018-08-03 14:30:00,80.75,80.77,80.74,80.76,28477.0,65.3089,65.3251,65.3008,65.317,28477.0
2018-08-03 15:00:00,80.76,80.78,80.74,80.77,16514.0,65.317,65.3332,65.3008,65.3251,16514.0
2018-08-03 15:30:00,80.76,80.77,80.74,80.75,19112.0,65.317,65.3251,65.3008,65.3089,19112.0
2018-08-06 09:30:00,80.83,80.9,80.78,80.89,58804.0,65.3736,65.4302,65.3332,65.4222,58804.0
2018-08-06 10:00:00,80.9,80.93,80.89,80.93,16178.0,65.4302,65.4545,65.4222,65.4545,16178.0
2018-08-06 10:30:00,80.92,80.93,80.89,80.91,8511.0,65.4464,65.4545,65.4222,65.4383,8511.0
2018-08-06 11:00:00,80.89,80.91,80.88,80.89,11535.0,65.4222,65.4383,65.4141,65.4222,11535.0
2018-08-06 11:30:00,80.89,80.9,80.86,80.87,10313.0,65.4222,65.4302,65.3979,65.406,10313.0
2018-08-06 12:00:00,80.87,80.88,80.84,80.85,12484.0,65.406,65.4141,65.3817,65.3898,12484.0
2018-08-06 12:30:00,80.85,80.86,80.84,80.85,15748.0,65.3898,65.3979,65.3817,65.3898,15748.0
2018-08-06 13:00:00,80.86,80.86,80.84,80.85,4485.0,65.3979,65.3979,65.3817,65.3898,4485.0
2018-08-06 13:30:00,80.85,80.88,80.84,80.88,36796.0,65.3898,65.4141,65.3817,65.4141,36796.0
2018-08-06 14:00:00,80.88,80.89,80.86,80.87,15043.0,65.4141,65.4222,65.3979,65.406,15043.0
2018-08-06 14:30:00,80.88,80.89,80.84,80.84,39497.0,65.4141,65.4222,65.3817,65.3817,39497.0
2018-08-06 15:00:00,80.86,80.86,80.83,80.84,13445.0,65.3979,65.3979,65.3736,65.3817,13445.0
2018-08-06 15:30:00,80.84,80.84,80.81,80.82,28018.0,65.3817,65.3817,65.3574,65.3655,28018.0
2018-08-07 09:30:00,80.8,80.82,80.72,80.72,102756.0,65.3494,65.3655,65.2847,65.2847,102756.0
2018-08-07 10:00:00,80.73,80.74,80.71,80.72,54164.0,65.2927,65.3008,65.2766,65.2847,54164.0
2018-08-07 10:30:00,80.72,80.76,80.71,80.74,164526.0,65.2847,65.317,65.2766,65.3008,164526.0
2018-08-07 11:00:00,80.74,80.76,80.73,80.74,42546.0,65.3008,65.317,65.2927,65.3008,42546.0
2018-08-07 11:30:00,80.75,80.78,80.74,80.76,10579.0,65.3089,65.3332,65.3008,65.317,10579.0
2018-08-07 12:00:00,80.77,80.77,80.74,80.76,10085.0,65.3251,65.3251,65.3008,65.317,10085.0
2018-08-07 12:30:00,80.75,80.76,80.73,80.74,41671.0,65.3089,65.317,65.2927,65.3008,41671.0
2018-08-07 13:00:00,80.74,80.74,80.71,80.74,47069.0,65.3008,65.3008,65.2766,65.3008,47069.0
2018-08-07 13:30:00,80.74,80.74,80.71,80.71,54709.0,65.3008,65.3008,65.2766,65.2766,54709.0
2018-08-07 14:00:00,80.72,80.73,80.7,80.71,38307.0,65.2847,65.2927,65.2685,65.2766,38307.0
2018-08-07 14:30:00,80.7,80.72,80.7,80.71,32839.0,65.2685,65.2847,65.2685,65.2766,32839.0
2018-08-07 15:00:00,80.7,80.73,80.7,80.72,33850.0,65.2685,65.2927,65.2685,65.2847,33850.0
2018-08-07 15:30:00,80.72,80.72,80.64,80.67,233916.0,65.2847,65.2847,65.22,65.2442,233916.0
2018-08-08 09:30:00,80.67,80.71,80.67,80.69,40038.0,65.2442,65.2766,65.2442,65.2604,40038.0
2018-08-08 10:00:00,80.69,80.72,80.68,80.69,46777.0,65.2604,65.2847,65.2523,65.2604,46777.0
2018-08-08 10:30:00,80.68,80.7,80.67,80.67,22658.0,65.2523,65.2685,65.2442,65.2442,22658.0
2018-08-08 11:00:00,80.67,80.7,80.67,80.69,15114.0,65.2442,65.2685,65.2442,65.2604,15114.0
2018-08-08 11:30:00,80.7,80.7,80.69,80.7,10156.0,65.2685,65.2685,65.2604,65.2685,10156.0
2018-08-08 12:00:00,80.7,80.7,80.65,80.65,30720.0,65.2685,65.2685,65.228,65.228,30720.0
2018-08-08 12:30:00,80.66,80.68,80.64,80.68,29811.0,65.2361,65.2523,65.22,65.2523,29811.0
2018-08-08 13:00:00,80.68,80.72,80.67,80.72,17898.0,65.2523,65.2847,65.2442,65.2847,17898.0
2018-08-08 13:30:00,80.72,80.73,80.69,80.69,37787.0,65.2847,65.2927,65.2604,65.2604,37787.0
2018-08-08 14:00:00,80.69,80.7,80.67,80.69,21597.0,65.2604,65.2685,65.2442,65.2604,21597.0
2018-08-08 14:30:00,80.69,80.69,80.66,80.67,30477.0,65.2604,65.2604,65.2361,65.2442,30477.0
2018-08-08 15:00:00,80.66,80.67,80.63,80.65,17119.0,65.2361,65.2442,65.2119,65.228,17119.0
2018-08-08 15:30:00,80.65,80.67,80.64,80.67,25801.0,65.228,65.2442,65.22,65.2442,25801.0
2018-08-09 09:30:00,80.8,80.82,80.77,80.81,43454.0,65.3494,65.3655,65.3251,65.3574,43454.0
2018-08-09 10:00:00,80.82,80.84,80.79,80.79,6671.0,65.3655,65.3817,65.3413,65.3413,6671.0
2018-08-09 10:30:00,80.79,80.8,80.77,80.79,25768.0,65.3413,65.3494,65.3251,65.3413,25768.0
2018-08-09 11:00:00,80.8,80.8,80.77,80.77,19754.0,65.3494,65.3494,65.3251,65.3251,19754.0
2018-08-09 11:30:00,80.77,80.82,80.76,80.81,7594.0,65.3251,65.3655,65.317,65.3574,7594.0
2018-08-09 12:00:00,80.8,80.81,80.77,80.78,13612.0,65.3494,65.3574,65.3251,65.3332,13612.0
2018-08-09 12:30:00,80.77,80.8,80.77,80.79,22197.0,65.3251,65.3494,65.3251,65.3413,22197.0
2018-08-09 13:00:00,80.79,80.8,80.77,80.8,27157.0,65.3413,65.3494,65.3251,65.3494,27157.0
2018-08-09 13:30:00,80.8,80.8,80.79,80.8,39522.0,65.3494,65.3494,65.3413,65.3494,39522.0
2018-08-09 14:00:00,80.8,80.8,80.77,80.8,16583.0,65.3494,65.3494,65.3251,65.3494,16583.0
2018-08-09 14:30:00,80.79,80.8,80.77,80.79,17689.0,65.3413,65.3494,65.3251,65.3413,17689.0
2018-08-09 15:00:00,80.78,80.8,80.77,80.8,17522.0,65.3332,65.3494,65.3251,65.3494,17522.0
2018-08-09 15:30:00,80.79,80.82,80.79,80.79,37345.0,65.3413,65.3655,65.3413,65.3413,37345.0
2018-08-10 09:30:00,80.89,80.93,80.87,80.93,2111083.0,65.4222,65.4545,65.406,65.4545,2111083.0
2018-08-10 10:00:00,80.94,80.98,80.93,80.97,22642.0,65.4626,65.4949,65.4545,65.4869,22642.0
2018-08-10 10:30:00,80.97,81.0,80.96,81.0,47149.0,65.4869,65.5111,65.4788,65.5111,47149.0
2018-08-10 11:00:00,81.0,81.05,80.99,81.01,18718.0,65.5111,65.5516,65.503,65.5192,18718.0
2018-08-10 11:30:00,81.0,81.02,80.99,81.01,12745.0,65.5111,65.5273,65.503,65.5192,12745.0
2018-08-10 12:00:00,81.02,81.02,81.0,81.02,19555.0,65.5273,65.5273,65.5111,65.5273,19555.0
2018-08-10 12:30:00,81.01,81.03,81.01,81.03,21377.0,65.5192,65.5354,65.5192,65.5354,21377.0
2018-08-10 13:00:00,81.03,81.05,81.02,81.04,30424.0,65.5354,65.5516,65.5273,65.5435,30424.0
2018-08-10 13:30:00,81.05,81.1,81.03,81.1,15213.0,65.5516,65.592,65.5354,65.592,15213.0
2018-08-10 14:00:00,81.09,81.11,81.08,81.11,42493.0,65.5839,65.6001,65.5758,65.6001,42493.0
2018-08-10 14:30:00,81.11,81.15,81.09,81.12,62813.0,65.6001,65.6324,65.5839,65.6082,62813.0
2018-08-10 15:00:00,81.11,81.12,81.01,81.01,33089.0,65.6001,65.6082,65.5192,65.5192,33089.0
2018-08-10 15:30:00,81.02,81.05,81.02,81.05,34356.0,65.5273,65.5516,65.5273,65.5516,34356.0
2018-08-13 09:30:00,81.0,81.03,81.0,81.02,104781.0,65.5111,65.5354,65.5111,65.5273,104781.0
2018-08-13 10:00:00,81.03,81.03,80.98,80.98,40834.0,65.5354,65.5354,65.4949,65.4949,40834.0
2018-08-13 10:30:00,80.98,80.99,80.97,80.97,62515.0,65.4949,65.503,65.4869,65.4869,62515.0
2018-08-13 11:00:00,80.98,81.01,80.95,81.01,53624.0,65.4949,65.5192,65.4707,65.5192,53624.0
2018-08-13 11:30:00,81.0,81.06,81.0,81.04,15321.0,65.5111,65.5596,65.5111,65.5435,15321.0
2018-08-13 12:00:00,81.04,81.05,81.01,81.04,15321.0,65.5435,65.5516,65.5192,65.5435,15321.0
2018-08-13 12:30:00,81.04,81.08,81.03,81.06,30884.0,65.5435,65.5758,65.5354,65.5596,30884.0
2018-08-13 13:00:00,81.07,81.11,81.05,81.05,31655.0,65.5677,65.6001,65.5516,65.5516,31655.0
2018-08-13 13:30:00,81.05,81.06,81.03,81.03,11857.0,65.5516,65.5596,65.5354,65.5354,11857.0
2018-08-13 14:00:00,81.03,81.04,81.01,81.02,35955.0,65.5354,65.5435,65.5192,65.5273,35955.0
2018-08-13 14:30:00,81.02,81.04,81.01,81.04,36302.0,65.5273,65.5435,65.5192,65.5435,36302.0
2018-08-13 15:00:00,81.04,81.04,81.01,81.02,48062.0,65.5435,65.5435,65.5192,65.5273,48062.0
2018-08-13 15:30:00,81.02,81.03,80.99,81.02,190824.0,65.5273,65.5354,65.503,65.5273,190824.0
2018-08-14 09:30:00,81.05,81.05,81.0,81.02,64296.0,65.5516,65.5516,65.5111,65.5273,64296.0
2018-08-14 10:00:00,81.02,81.05,81.0,81.01,21660.0,65.5273,65.5516,65.5111,65.5192,21660.0
2018-08-14 10:30:00,81.0,81.01,80.99,81.0,13667.0,65.5111,65.5192,65.503,65.5111,13667.0
2018-08-14 11:00:00,80.99,81.04,80.99,81.03,27087.0,65.503,65.5435,65.503,65.5354,27087.0
2018-08-14 11:30:00,81.02,81.03,81.0,81.01,15335.0,65.5273,65.5354,65.5111,65.5192,15335.0
2018-08-14 12:00:00,81.02,81.03,81.01,81.02,8673.0,65.5273,65.5354,65.5192,65.5273,8673.0
2018-08-14 12:30:00,81.02,81.04,81.01,81.04,10098.0,65.5273,65.5435,65.5192,65.5435,10098.0
2018-08-14 13:00:00,81.03,81.04,81.02,81.03,11849.0,65.5354,65.5435,65.5273,65.5354,11849.0
2018-08-14 13:30:00,81.03,81.04,81.02,81.02,21797.0,65.5354,65.5435,65.5273,65.5273,21797.0
2018-08-14 14:00:00,81.02,81.03,81.0,81.02,50461.0,65.5273,65.5354,65.5111,65.5273,50461.0
2018-08-14 14:30:00,81.02,81.03,80.99,80.99,43614.0,65.5273,65.5354,65.503,65.503,43614.0
2018-08-14 15:00:00,80.99,81.01,80.98,80.98,20584.0,65.503,65.5192,65.4949,65.4949,20584.0
2018-08-14 15:30:00,80.99,81.01,80.99,81.0,55316.0,65.503,65.5192,65.503,65.5111,55316.0
2018-08-15 09:30:00,81.11,81.18,81.08,81.18,32612.0,65.6001,65.6567,65.5758,65.6567,32612.0
2018-08-15 10:00:00,81.19,81.21,81.17,81.19,40820.0,65.6648,65.681,65.6486,65.6648,40820.0
2018-08-15 10:30:00,81.2,81.24,81.19,81.24,14476.0,65.6729,65.7052,65.6648,65.7052,14476.0
2018-08-15 11:00:00,81.23,81.26,81.18,81.21,14909.0,65.6971,65.7214,65.6567,65.681,14909.0
2018-08-15 11:30:00,81.2,81.21,81.17,81.18,17376.0,65.6729,65.681,65.6486,65.6567,17376.0
2018-08-15 12:00:00,81.18,81.21,81.15,81.16,43739.0,65.6567,65.681,65.6324,65.6405,43739.0
2018-08-15 12:30:00,81.15,81.19,81.14,81.18,14350.0,65.6324,65.6648,65.6243,65.6567,14350.0
2018-08-15 13:00:00,81.18,81.19,81.17,81.18,11269.0,65.6567,65.6648,65.6486,65.6567,11269.0
2018-08-15 13:30:00,81.2,81.21,81.18,81.19,20693.0,65.6729,65.681,65.6567,65.6648,20693.0
2018-08-15 14:00:00,81.2,81.21,81.17,81.2,50048.0,65.6729,65.681,65.6486,65.6729,50048.0
2018-08-15 14:30:00,81.21,81.22,81.18,81.18,50155.0,65.681,65.689,65.6567,65.6567,50155.0
2018-08-15 15:00:00,81.19,81.19,81.14,81.15,25745.0,65.6648,65.6648,65.6243,65.6324,25745.0
2018-08-15 15:30:00,81.15,81.19,81.14,81.19,86677.0,65.6324,65.6648,65.6243,65.6648,86677.0
2018-08-16 09:30:00,81.17,81.22,81.17,81.18,41898.0,65.6486,65.689,65.6486,65.6567,41898.0
2018-08-16 10:00:00,81.19,81.2,81.18,81.18,32575.0,65.6648,65.6729,65.6567,65.6567,32575.0
2018-08-16 10:30:00,81.18,81.19,81.13,81.15,21631.0,65.6567,65.6648,65.6163,65.6324,21631.0
2018-08-16 11:00:00,81.15,81.15,81.11,81.11,14654.0,65.6324,65.6324,65.6001,65.6001,14654.0
2018-08-16 11:30:00,81.12,81.13,81.1,81.11,29422.0,65.6082,65.6163,65.592,65.6001,29422.0
2018-08-16 12:00:00,81.11,81.12,81.08,81.12,16568.0,65.6001,65.6082,65.5758,65.6082,16568.0
2018-08-16 12:30:00,81.12,81.19,81.12,81.16,13350.0,65.6082,65.6648,65.6082,65.6405,13350.0
2018-08-16 13:00:00,81.15,81.16,81.13,81.16,23823.0,65.6324,65.6405,65.6163,65.6405,23823.0
2018-08-16 13:30:00,81.16,81.18,81.16,81.17,14213.0,65.6405,65.6567,65.6405,65.6486,14213.0
2018-08-16 14:00:00,81.16,81.18,81.13,81.14,69940.0,65.6405,65.6567,65.6163,65.6243,69940.0
2018-08-16 14:30:00,81.14,81.18,81.14,81.16,12282.0,65.6243,65.6567,65.6243,65.6405,12282.0
2018-08-16 15:00:00,81.17,81.19,81.15,81.16,40111.0,65.6486,65.6648,65.6324,65.6405,40111.0
2018-08-16 15:30:00,81.16,81.18,81.14,81.17,45927.0,65.6405,65.6567,65.6243,65.6486,45927.0
2018-08-17 09:30:00,81.24,81.25,81.2,81.25,44179.0,65.7052,65.7133,65.6729,65.7133,44179.0
2018-08-17 10:00:00,81.25,81.29,81.24,81.28,19508.0,65.7133,65.7457,65.7052,65.7376,19508.0
2018-08-17 10:30:00,81.29,81.31,81.24,81.25,12045.0,65.7457,65.7618,65.7052,65.7133,12045.0
2018-08-17 11:00:00,81.25,81.27,81.23,81.23,23516.0,65.7133,65.7295,65.6971,65.6971,23516.0
2018-08-17 11:30:00,81.25,81.25,81.23,81.23,10731.0,65.7133,65.7133,65.6971,65.6971,10731.0
2018-08-17 12:00:00,81.23,81.27,81.22,81.27,12298.0,65.6971,65.7295,65.689,65.7295,12298.0
2018-08-17 12:30:00,81.26,81.27,81.23,81.25,21885.0,65.7214,65.7295,65.6971,65.7133,21885.0
2018-08-17 13:00:00,81.26,81.29,81.25,81.28,8748.0,65.7214,65.7457,65.7133,65.7376,8748.0
2018-08-17 13:30:00,81.28,81.29,81.25,81.26,29477.0,65.7376,65.7457,65.7133,65.7214,29477.0
2018-08-17 14:00:00,81.25,81.25,81.2,81.22,73053.0,65.7133,65.7133,65.6729,65.689,73053.0
2018-08-17 14:30:00,81.22,81.22,81.15,81.16,68748.0,65.689,65.689,65.6324,65.6405,68748.0
2018-08-17 15:00:00,81.17,81.2,81.17,81.19,27103.0,65.6486,65.6729,65.6486,65.6648,27103.0
2018-08-17 15:30:00,81.19,81.22,81.19,81.21,18688.0,65.6648,65.689,65.6648,65.681,18688.0
2018-08-20 09:30:00,81.37,81.47,81.34,81.35,69391.0,65.8104,65.8912,65.7861,65.7942,69391.0
2018-08-20 10:00:00,81.36,81.37,81.35,81.36,34699.0,65.8023,65.8104,65.7942,65.8023,34699.0
2018-08-20 10:30:00,81.37,81.42,81.36,81.4,38008.0,65.8104,65.8508,65.8023,65.8346,38008.0
2018-08-20 11:00:00,81.4,81.43,81.38,81.39,77059.0,65.8346,65.8589,65.8185,65.8265,77059.0
2018-08-20 11:30:00,81.39,81.41,81.38,81.4,17512.0,65.8265,65.8427,65.8185,65.8346,17512.0
2018-08-20 12:00:00,81.39,81.4,81.38,81.39,6922.0,65.8265,65.8346,65.8185,65.8265,6922.0
2018-08-20 12:30:00,81.39,81.4,81.38,81.4,36458.0,65.8265,65.8346,65.8185,65.8346,36458.0
2018-08-20 13:00:00,81.4,81.4,81.39,81.39,20758.0,65.8346,65.8346,65.8265,65.8265,20758.0
2018-08-20 13:30:00,81.4,81.41,81.39,81.41,43046.0,65.8346,65.8427,65.8265,65.8427,43046.0
2018-08-20 14:00:00,81.41,81.45,81.4,81.43,39333.0,65.8427,65.8751,65.8346,65.8589,39333.0
2018-08-20 14:30:00,81.43,81.44,81.41,81.43,13201.0,65.8589,65.867,65.8427,65.8589,13201.0
2018-08-20 15:00:00,81.42,81.44,81.41,81.42,37187.0,65.8508,65.867,65.8427,65.8508,37187.0
2018-08-20 15:30:00,81.42,81.44,81.4,81.44,152325.0,65.8508,65.867,65.8346,65.867,152325.0
2018-08-21 09:30:00,81.39,81.39,81.32,81.34,112467.0,65.8265,65.8265,65.7699,65.7861,112467.0
2018-08-21 10:00:00,81.32,81.36,81.32,81.35,11891.0,65.7699,65.8023,65.7699,65.7942,11891.0
2018-08-21 10:30:00,81.34,81.35,81.33,81.33,26250.0,65.7861,65.7942,65.778,65.778,26250.0
2018-08-21 11:00:00,81.33,81.38,81.33,81.38,16088.0,65.778,65.8185,65.778,65.8185,16088.0
2018-08-21 11:30:00,81.38,81.39,81.34,81.36,9973.0,65.8185,65.8265,65.7861,65.8023,9973.0
2018-08-21 12:00:00,81.36,81.36,81.32,81.34,21241.0,65.8023,65.8023,65.7699,65.7861,21241.0
2018-08-21 12:30:00,81.33,81.34,81.32,81.34,15136.0,65.778,65.7861,65.7699,65.7861,15136.0
2018-08-21 13:00:00,81.34,81.35,81.32,81.34,18636.0,65.7861,65.7942,65.7699,65.7861,18636.0
2018-08-21 13:30:00,81.33,81.35,81.32,81.34,22928.0,65.778,65.7942,65.7699,65.7861,22928.0
2018-08-21 14:00:00,81.34,81.35,81.32,81.33,42263.0,65.7861,65.7942,65.7699,65.778,42263.0
2018-08-21 14:30:00,81.34,81.35,81.33,81.34,21606.0,65.7861,65.7942,65.778,65.7861,21606.0
2018-08-21 15:00:00,81.34,81.35,81.31,81.31,40192.0,65.7861,65.7942,65.7618,65.7618,40192.0
2018-08-21 15:30:00,81.31,81.35,81.31,81.33,29283.0,65.7618,65.7942,65.7618,65.778,29283.0
2018-08-22 09:30:00,81.47,81.49,81.44,81.45,37456.0,65.8912,65.9074,65.867,65.8751,37456.0
2018-08-22 10:00:00,81.45,81.46,81.41,81.43,23721.0,65.8751,65.8832,65.8427,65.8589,23721.0
2018-08-22 10:30:00,81.42,81.43,81.37,81.37,46867.0,65.8508,65.8589,65.8104,65.8104,46867.0
2018-08-22 11:00:00,81.39,81.39,81.36,81.37,21858.0,65.8265,65.8265,65.8023,65.8104,21858.0
2018-08-22 11:30:00,81.38,81.4,81.37,81.39,8852.0,65.8185,65.8346,65.8104,65.8265,8852.0
2018-08-22 12:00:00,81.39,81.4,81.38,81.39,13214.0,65.8265,65.8346,65.8185,65.8265,13214.0
2018-08-22 12:30:00,81.4,81.41,81.39,81.4,37870.0,65.8346,65.8427,65.8265,65.8346,37870.0
2018-08-22 13:00:00,81.4,81.41,81.39,81.4,14624.0,65.8346,65.8427,65.8265,65.8346,14624.0
2018-08-22 13:30:00,81.4,81.4,81.38,81.39,24595.0,65.8346,65.8346,65.8185,65.8265,24595.0
2018-08-22 14:00:00,81.4,81.43,81.39,81.4,47825.0,65.8346,65.8589,65.8265,65.8346,47825.0
2018-08-22 14:30:00,81.39,81.43,81.39,81.41,19781.0,65.8265,65.8589,65.8265,65.8427,19781.0
2018-08-22 15:00:00,81.41,81.41,81.38,81.39,24433.0,65.8427,65.8427,65.8185,65.8265,24433.0
2018-08-22 15:30:00,81.39,81.42,81.38,81.42,18620.0,65.8265,65.8508,65.8185,65.8508,18620.0
2018-08-23 09:30:00,81.43,81.45,81.41,81.43,36082.0,65.8589,65.8751,65.8427,65.8589,36082.0
2018-08-23 10:00:00,81.43,81.44,81.42,81.44,25054.0,65.8589,65.867,65.8508,65.867,25054.0
2018-08-23 10:30:00,81.43,81.43,81.39,81.39,15427.0,65.8589,65.8589,65.8265,65.8265,15427.0
2018-08-23 11:00:00,81.39,81.43,81.38,81.42,15409.0,65.8265,65.8589,65.8185,65.8508,15409.0
2018-08-23 11:30:00,81.42,81.43,81.41,81.41,19576.0,65.8508,65.8589,65.8427,65.8427,19576.0
2018-08-23 12:00:00,81.42,81.43,81.4,81.41,8448.0,65.8508,65.8589,65.8346,65.8427,8448.0
2018-08-23 12:30:00,81.41,81.42,81.39,81.4,8083.0,65.8427,65.8508,65.8265,65.8346,8083.0
2018-08-23 13:00:00,81.4,81.42,81.38,81.4,45597.0,65.8346,65.8508,65.8185,65.8346,45597.0
2018-08-23 13:30:00,81.4,81.42,81.39,81.41,17657.0,65.8346,65.8508,65.8265,65.8427,17657.0
2018-08-23 14:00:00,81.4,81.42,81.4,81.41,26162.0,65.8346,65.8508,65.8346,65.8427,26162.0
2018-08-23 14:30:00,81.4,81.42,81.39,81.4,21749.0,65.8346,65.8508,65.8265,65.8346,21749.0
2018-08-23 15:00:00,81.39,81.42,81.38,81.41,55295.0,65.8265,65.8508,65.8185,65.8427,55295.0
2018-08-23 15:30:00,81.41,81.42,81.38,81.39,26291.0,65.8427,65.8508,65.8185,65.8265,26291.0
2018-08-24 09:30:00,81.29,81.31,81.26,81.3,45890.0,65.7457,65.7618,65.7214,65.7537,45890.0
2018-08-24 10:00:00,81.3,81.38,81.26,81.36,35361.0,65.7537,65.8185,65.7214,65.8023,35361.0
2018-08-24 10:30:00,81.37,81.38,81.34,81.37,21498.0,65.8104,65.8185,65.7861,65.8104,21498.0
2018-08-24 11:00:00,81.38,81.41,81.37,81.41,21903.0,65.8185,65.8427,65.8104,65.8427,21903.0
2018-08-24 11:30:00,81.41,81.41,81.4,81.4,13625.0,65.8427,65.8427,65.8346,65.8346,13625.0
2018-08-24 12:00:00,81.41,81.41,81.38,81.39,17299.0,65.8427,65.8427,65.8185,65.8265,17299.0
2018-08-24 12:30:00,81.4,81.4,81.39,81.4,55293.0,65.8346,65.8346,65.8265,65.8346,55293.0
2018-08-24 13:00:00,81.4,81.4,81.39,81.39,42839.0,65.8346,65.8346,65.8265,65.8265,42839.0
2018-08-24 13:30:00,81.4,81.42,81.39,81.42,30150.0,65.8346,65.8508,65.8265,65.8508,30150.0
2018-08-24 14:00:00,81.41,81.42,81.38,81.38,28851.0,65.8427,65.8508,65.8185,65.8185,28851.0
2018-08-24 14:30:00,81.38,81.39,81.37,81.38,46301.0,65.8185,65.8265,65.8104,65.8185,46301.0
2018-08-24 15:00:00,81.38,81.4,81.37,81.4,10024.0,65.8185,65.8346,65.8104,65.8346,10024.0
2018-08-24 15:30:00,81.4,81.43,81.39,81.43,25933.0,65.8346,65.8589,65.8265,65.8589,25933.0
2018-08-27 09:30:00,81.33,81.38,81.32,81.33,53826.0,65.778,65.8185,65.7699,65.778,53826.0
2018-08-27 10:00:00,81.33,81.35,81.33,81.33,19718.0,65.778,65.7942,65.778,65.778,19718.0
2018-08-27 10:30:00,81.34,81.35,81.33,81.34,23892.0,65.7861,65.7942,65.778,65.7861,23892.0
2018-08-27 11:00:00,81.34,81.35,81.31,81.32,18580.0,65.7861,65.7942,65.7618,65.7699,18580.0
2018-08-27 11:30:00,81.32,81.32,81.29,81.3,9300.0,65.7699,65.7699,65.7457,65.7537,9300.0
2018-08-27 12:00:00,81.3,81.3,81.29,81.3,11670.0,65.7537,65.7537,65.7457,65.7537,11670.0
2018-08-27 12:30:00,81.29,81.3,81.28,81.29,21989.0,65.7457,65.7537,65.7376,65.7457,21989.0
2018-08-27 13:00:00,81.29,81.31,81.29,81.3,40768.0,65.7457,65.7618,65.7457,65.7537,40768.0
2018-08-27 13:30:00,81.31,81.32,81.3,81.31,23049.0,65.7618,65.7699,65.7537,65.7618,23049.0
2018-08-27 14:00:00,81.31,81.32,81.31,81.31,24967.0,65.7618,65.7699,65.7618,65.7618,24967.0
2018-08-27 14:30:00,81.31,81.32,81.29,81.31,49912.0,65.7618,65.7699,65.7457,65.7618,49912.0
2018-08-27 15:00:00,81.31,81.31,81.3,81.31,17716.0,65.7618,65.7618,65.7537,65.7618,17716.0
2018-08-27 15:30:00,81.3,81.31,81.29,81.29,23596.0,65.7537,65.7618,65.7457,65.7457,23596.0
2018-08-28 09:30:00,81.22,81.24,81.21,81.23,85972.0,65.689,65.7052,65.681,65.6971,85972.0
2018-08-28 10:00:00,81.22,81.23,81.16,81.17,65528.0,65.689,65.6971,65.6405,65.6486,65528.0
2018-08-28 10:30:00,81.16,81.2,81.16,81.18,29094.0,65.6405,65.6729,65.6405,65.6567,29094.0
2018-08-28 11:00:00,81.18,81.21,81.18,81.2,78194.0,65.6567,65.681,65.6567,65.6729,78194.0
2018-08-28 11:30:00,81.2,81.23,81.19,81.23,32878.0,65.6729,65.6971,65.6648,65.6971,32878.0
2018-08-28 12:00:00,81.23,81.23,81.2,81.2,39295.0,65.6971,65.6971,65.6729,65.6729,39295.0
2018-08-28 12:30:00,81.2,81.21,81.18,81.18,16964.0,65.6729,65.681,65.6567,65.6567,16964.0
2018-08-28 13:00:00,81.19,81.2,81.18,81.2,40686.0,65.6648,65.6729,65.6567,65.6729,40686.0
2018-08-28 13:30:00,81.19,81.2,81.18,81.19,41564.0,65.6648,65.6729,65.6567,65.6648,41564.0
2018-08-28 14:00:00,81.19,81.19,81.17,81.17,48380.0,65.6648,65.6648,65.6486,65.6486,48380.0
2018-08-28 14:30:00,81.17,81.18,81.16,81.17,38281.0,65.6486,65.6567,65.6405,65.6486,38281.0
2018-08-28 15:00:00,81.17,81.17,81.14,81.15,61232.0,65.6486,65.6486,65.6243,65.6324,61232.0
2018-08-28 15:30:00,81.15,81.17,81.14,81.16,160028.0,65.6324,65.6486,65.6243,65.6405,160028.0
2018-08-29 09:30:00,81.17,81.21,81.14,81.14,35901.0,65.6486,65.681,65.6243,65.6243,35901.0
2018-08-29 10:00:00,81.14,81.15,81.1,81.13,161522.0,65.6243,65.6324,65.592,65.6163,161522.0
2018-08-29 10:30:00,81.13,81.13,81.1,81.11,22093.0,65.6163,65.6163,65.592,65.6001,22093.0
2018-08-29 11:00:00,81.11,81.12,81.09,81.09,34006.0,65.6001,65.6082,65.5839,65.5839,34006.0
2018-08-29 11:30:00,81.09,81.11,81.07,81.11,21953.0,65.5839,65.6001,65.5677,65.6001,21953.0
2018-08-29 12:00:00,81.11,81.13,81.1,81.13,10715.0,65.6001,65.6163,65.592,65.6163,10715.0
2018-08-29 12:30:00,81.13,81.13,81.12,81.13,18205.0,65.6163,65.6163,65.6082,65.6163,18205.0
2018-08-29 13:00:00,81.12,81.16,81.12,81.15,21058.0,65.6082,65.6405,65.6082,65.6324,21058.0
2018-08-29 13:30:00,81.15,81.16,81.14,81.15,39796.0,65.6324,65.6405,65.6243,65.6324,39796.0
2018-08-29 14:00:00,81.16,81.16,81.12,81.13,36149.0,65.6405,65.6405,65.6082,65.6163,36149.0
2018-08-29 14:30:00,81.14,81.15,81.11,81.12,57793.0,65.6243,65.6324,65.6001,65.6082,57793.0
2018-08-29 15:00:00,81.11,81.13,81.1,81.11,38063.0,65.6001,65.6163,65.592,65.6001,38063.0
2018-08-29 15:30:00,81.11,81.12,81.09,81.1,29334.0,65.6001,65.6082,65.5839,65.592,29334.0
2018-08-30 09:30:00,81.24,81.25,81.2,81.22,28392.0,65.7052,65.7133,65.6729,65.689,28392.0
2018-08-30 10:00:00,81.22,81.24,81.19,81.2,27534.0,65.689,65.7052,65.6648,65.6729,27534.0
2018-08-30 10:30:00,81.19,81.2,81.18,81.19,16881.0,65.6648,65.6729,65.6567,65.6648,16881.0
2018-08-30 11:00:00,81.19,81.24,81.18,81.24,19888.0,65.6648,65.7052,65.6567,65.7052,19888.0
2018-08-30 11:30:00,81.23,81.23,81.21,81.23,29201.0,65.6971,65.6971,65.681,65.6971,29201.0
2018-08-30 12:00:00,81.22,81.23,81.2,81.2,20313.0,65.689,65.6971,65.6729,65.6729,20313.0
2018-08-30 12:30:00,81.19,81.22,81.17,81.19,40174.0,65.6648,65.689,65.6486,65.6648,40174.0
2018-08-30 13:00:00,81.19,81.19,81.17,81.17,16847.0,65.6648,65.6648,65.6486,65.6486,16847.0
2018-08-30 13:30:00,81.17,81.18,81.15,81.16,26200.0,65.6486,65.6567,65.6324,65.6405,26200.0
2018-08-30 14:00:00,81.15,81.23,81.15,81.22,35099.0,65.6324,65.6971,65.6324,65.689,35099.0
2018-08-30 14:30:00,81.22,81.23,81.21,81.22,45009.0,65.689,65.6971,65.681,65.689,45009.0
2018-08-30 15:00:00,81.22,81.25,81.21,81.23,36766.0,65.689,65.7133,65.681,65.6971,36766.0
2018-08-30 15:30:00,81.23,81.23,81.21,81.22,21675.0,65.6971,65.6971,65.681,65.689,21675.0
2018-08-31 09:30:00,81.32,81.34,81.32,81.32,27107.0,65.7699,65.7861,65.7699,65.7699,27107.0
2018-08-31 10:00:00,81.33,81.33,81.29,81.3,109840.0,65.778,65.778,65.7457,65.7537,109840.0
2018-08-31 10:30:00,81.31,81.31,81.3,81.3,18918.0,65.7618,65.7618,65.7537,65.7537,18918.0
2018-08-31 11:00:00,81.3,81.33,81.3,81.33,12217.0,65.7537,65.778,65.7537,65.778,12217.0
2018-08-31 11:30:00,81.32,81.34,81.32,81.34,17019.0,65.7699,65.7861,65.7699,65.7861,17019.0
2018-08-31 12:00:00,81.33,81.34,81.32,81.32,27637.0,65.778,65.7861,65.7699,65.7699,27637.0
2018-08-31 12:30:00,81.33,81.34,81.31,81.31,13925.0,65.778,65.7861,65.7618,65.7618,13925.0
2018-08-31 13:00:00,81.31,81.32,81.29,81.32,27156.0,65.7618,65.7699,65.7457,65.7699,27156.0
2018-08-31 13:30:00,81.32,81.32,81.31,81.32,24097.0,65.7699,65.7699,65.7618,65.7699,24097.0
2018-08-31 14:00:00,81.31,81.32,81.3,81.31,39640.0,65.7618,65.7699,65.7537,65.7618,39640.0
2018-08-31 14:30:00,81.31,81.32,81.27,81.28,38390.0,65.7618,65.7699,65.7295,65.7376,38390.0
2018-08-31 15:00:00,81.28,81.29,81.24,81.25,16646.0,65.7376,65.7457,65.7052,65.7133,16646.0
2018-08-31 15:30:00,81.24,81.25,81.21,81.23,38298.0,65.7052,65.7133,65.681,65.6971,38298.0
2018-09-04 09:30:00,80.95,81.01,80.86,80.99,39415.0,65.6328,65.6815,65.5598,65.6652,39415.0
2018-09-04 10:00:00,80.97,80.97,80.89,80.9,9421.0,65.649,65.649,65.5842,65.5923,9421.0
2018-09-04 10:30:00,80.9,80.92,80.89,80.91,13411.0,65.5923,65.6085,65.5842,65.6004,13411.0
2018-09-04 11:00:00,80.91,80.93,80.87,80.89,45908.0,65.6004,65.6166,65.568,65.5842,45908.0
2018-09-04 11:30:00,80.89,80.89,80.85,80.86,22422.0,65.5842,65.5842,65.5517,65.5598,22422.0
2018-09-04 12:00:00,80.86,80.91,80.85,80.91,15727.0,65.5598,65.6004,65.5517,65.6004,15727.0
2018-09-04 12:30:00,80.91,80.91,80.89,80.91,14660.0,65.6004,65.6004,65.5842,65.6004,14660.0
2018-09-04 13:00:00,80.9,80.92,80.89,80.9,15359.0,65.5923,65.6085,65.5842,65.5923,15359.0
2018-09-04 13:30:00,80.91,80.92,80.89,80.91,102415.0,65.6004,65.6085,65.5842,65.6004,102415.0
2018-09-04 14:00:00,80.9,80.91,80.89,80.9,19717.0,65.5923,65.6004,65.5842,65.5923,19717.0
2018-09-04 14:30:00,80.9,80.9,80.87,80.9,89231.0,65.5923,65.5923,65.568,65.5923,89231.0
2018-09-04 15:00:00,80.89,80.91,80.88,80.91,31038.0,65.5842,65.6004,65.5761,65.6004,31038.0
2018-09-04 15:30:00,80.91,80.93,80.9,80.92,31407.0,65.6004,65.6166,65.5923,65.6085,31407.0
2018-09-05 09:30:00,80.9,80.92,80.84,80.85,71159.0,65.5923,65.6085,65.5436,65.5517,71159.0
2018-09-05 10:00:00,80.86,80.92,80.85,80.9,30409.0,65.5598,65.6085,65.5517,65.5923,30409.0
2018-09-05 10:30:00,80.91,80.91,80.88,80.88,67710.0,65.6004,65.6004,65.5761,65.5761,67710.0
2018-09-05 11:00:00,80.89,80.94,80.88,80.94,70132.0,65.5842,65.6247,65.5761,65.6247,70132.0
2018-09-05 11:30:00,80.94,80.96,80.92,80.93,31845.0,65.6247,65.6409,65.6085,65.6166,31845.0
2018-09-05 12:00:00,80.93,80.94,80.91,80.92,19397.0,65.6166,65.6247,65.6004,65.6085,19397.0
2018-09-05 12:30:00,80.92,80.93,80.89,80.91,17267.0,65.6085,65.6166,65.5842,65.6004,17267.0
2018-09-05 13:00:00,80.92,80.93,80.88,80.89,51900.0,65.6085,65.6166,65.5761,65.5842,51900.0
2018-09-05 13:30:00,80.89,80.91,80.88,80.9,28133.0,65.5842,65.6004,65.5761,65.5923,28133.0
2018-09-05 14:00:00,80.9,80.91,80.9,80.91,24366.0,65.5923,65.6004,65.5923,65.6004,24366.0
2018-09-05 14:30:00,80.9,80.92,80.89,80.9,61690.0,65.5923,65.6085,65.5842,65.5923,61690.0
2018-09-05 15:00:00,80.91,80.91,80.89,80.89,24336.0,65.6004,65.6004,65.5842,65.5842,24336.0
2018-09-05 15:30:00,80.9,80.9,80.87,80.88,163616.0,65.5923,65.5923,65.568,65.5761,163616.0
2018-09-06 09:30:00,80.95,80.98,80.93,80.97,48482.0,65.6328,65.6571,65.6166,65.649,48482.0
2018-09-06 10:00:00,80.97,81.0,80.95,80.99,16806.0,65.649,65.6734,65.6328,65.6652,16806.0
2018-09-06 10:30:00,81.0,81.09,80.99,81.05,15717.0,65.6734,65.7463,65.6652,65.7139,15717.0
2018-09-06 11:00:00,81.06,81.08,81.05,81.07,27303.0,65.722,65.7382,65.7139,65.7301,27303.0
2018-09-06 11:30:00,81.06,81.08,81.05,81.08,13627.0,65.722,65.7382,65.7139,65.7382,13627.0
2018-09-06 12:00:00,81.07,81.09,81.06,81.09,25509.0,65.7301,65.7463,65.722,65.7463,25509.0
2018-09-06 12:30:00,81.08,81.09,81.07,81.08,11999.0,65.7382,65.7463,65.7301,65.7382,11999.0
2018-09-06 13:00:00,81.08,81.09,81.07,81.08,28527.0,65.7382,65.7463,65.7301,65.7382,28527.0
2018-09-06 13:30:00,81.08,81.1,81.07,81.08,32575.0,65.7382,65.7544,65.7301,65.7382,32575.0
2018-09-06 14:00:00,81.08,81.1,81.08,81.08,25495.0,65.7382,65.7544,65.7382,65.7382,25495.0
2018-09-06 14:30:00,81.09,81.1,81.06,81.06,28659.0,65.7463,65.7544,65.722,65.722,28659.0
2018-09-06 15:00:00,81.07,81.08,81.03,81.03,43689.0,65.7301,65.7382,65.6977,65.6977,43689.0
2018-09-06 15:30:00,81.03,81.06,81.03,81.06,18536.0,65.6977,65.722,65.6977,65.722,18536.0
2018-09-07 09:30:00,80.82,80.88,80.74,80.74,40608.0,65.5274,65.5761,65.4625,65.4625,40608.0
2018-09-07 10:00:00,80.75,80.76,80.71,80.74,22836.0,65.4707,65.4788,65.4382,65.4625,22836.0
2018-09-07 10:30:00,80.74,80.78,80.73,80.76,24523.0,65.4625,65.495,65.4544,65.4788,24523.0
2018-09-07 11:00:00,80.75,80.79,80.75,80.77,35479.0,65.4707,65.5031,65.4707,65.4869,35479.0
2018-09-07 11:30:00,80.77,80.78,80.73,80.74,45575.0,65.4869,65.495,65.4544,65.4625,45575.0
2018-09-07 12:00:00,80.75,80.82,80.74,80.81,27440.0,65.4707,65.5274,65.4625,65.5193,27440.0
2018-09-07 12:30:00,80.81,80.81,80.76,80.76,18502.0,65.5193,65.5193,65.4788,65.4788,18502.0
2018-09-07 13:00:00,80.76,80.77,80.76,80.76,9832.0,65.4788,65.4869,65.4788,65.4788,9832.0
2018-09-07 13:30:00,80.77,80.77,80.75,80.75,35372.0,65.4869,65.4869,65.4707,65.4707,35372.0
2018-09-07 14:00:00,80.75,80.76,80.73,80.74,20740.0,65.4707,65.4788,65.4544,65.4625,20740.0
2018-09-07 14:30:00,80.74,80.76,80.74,80.74,37792.0,65.4625,65.4788,65.4625,65.4625,37792.0
2018-09-07 15:00:00,80.75,80.75,80.72,80.74,19646.0,65.4707,65.4707,65.4463,65.4625,19646.0
2018-09-07 15:30:00,80.73,80.76,80.73,80.76,36256.0,65.4544,65.4788,65.4544,65.4788,36256.0
2018-09-10 09:30:00,80.78,80.8,80.75,80.79,34662.0,65.495,65.5112,65.4707,65.5031,34662.0
2018-09-10 10:00:00,80.8,80.83,80.79,80.81,25641.0,65.5112,65.5355,65.5031,65.5193,25641.0
2018-09-10 10:30:00,80.81,80.83,80.79,80.82,31453.0,65.5193,65.5355,65.5031,65.5274,31453.0
2018-09-10 11:00:00,80.82,80.83,80.78,80.8,33637.0,65.5274,65.5355,65.495,65.5112,33637.0
2018-09-10 11:30:00,80.79,80.81,80.79,80.8,18792.0,65.5031,65.5193,65.5031,65.5112,18792.0
2018-09-10 12:00:00,80.81,80.82,80.79,80.8,9733.0,65.5193,65.5274,65.5031,65.5112,9733.0
2018-09-10 12:30:00,80.79,80.8,80.78,80.8,9778.0,65.5031,65.5112,65.495,65.5112,9778.0
2018-09-10 13:00:00,80.8,80.81,80.79,80.8,32153.0,65.5112,65.5193,65.5031,65.5112,32153.0
2018-09-10 13:30:00,80.8,80.81,80.8,80.81,31893.0,65.5112,65.5193,65.5112,65.5193,31893.0
2018-09-10 14:00:00,80.81,80.82,80.8,80.81,25807.0,65.5193,65.5274,65.5112,65.5193,25807.0
2018-09-10 14:30:00,80.81,80.82,80.78,80.78,29063.0,65.5193,65.5274,65.495,65.495,29063.0
2018-09-10 15:00:00,80.78,80.79,80.76,80.76,35106.0,65.495,65.5031,65.4788,65.4788,35106.0
2018-09-10 15:30:00,80.77,80.78,80.76,80.78,34244.0,65.4869,65.495,65.4788,65.495,34244.0
2018-09-11 09:30:00,80.68,80.7,80.6,80.61,51454.0,65.4139,65.4301,65.349,65.3571,51454.0
2018-09-11 10:00:00,80.61,80.62,80.6,80.61,45617.0,65.3571,65.3653,65.349,65.3571,45617.0
2018-09-11 10:30:00,80.61,80.63,80.6,80.62,44303.0,65.3571,65.3734,65.349,65.3653,44303.0
2018-09-11 11:00:00,80.62,80.64,80.62,80.64,47226.0,65.3653,65.3815,65.3653,65.3815,47226.0
2018-09-11 11:30:00,80.64,80.66,80.62,80.63,14394.0,65.3815,65.3977,65.3653,65.3734,14394.0
2018-09-11 12:00:00,80.63,80.64,80.62,80.63,17859.0,65.3734,65.3815,65.3653,65.3734,17859.0
2018-09-11 12:30:00,80.64,80.64,80.62,80.63,10086.0,65.3815,65.3815,65.3653,65.3734,10086.0
2018-09-11 13:00:00,80.63,80.63,80.6,80.61,26199.0,65.3734,65.3734,65.349,65.3571,26199.0
2018-09-11 13:30:00,80.6,80.61,80.6,80.61,23394.0,65.349,65.3571,65.349,65.3571,23394.0
2018-09-11 14:00:00,80.61,80.61,80.6,80.61,32769.0,65.3571,65.3571,65.349,65.3571,32769.0
2018-09-11 14:30:00,80.61,80.61,80.59,80.59,28402.0,65.3571,65.3571,65.3409,65.3409,28402.0
2018-09-11 15:00:00,80.6,80.6,80.58,80.58,40732.0,65.349,65.349,65.3328,65.3328,40732.0
2018-09-11 15:30:00,80.58,80.6,80.58,80.59,197909.0,65.3328,65.349,65.3328,65.3409,197909.0
2018-09-12 09:30:00,80.71,80.73,80.69,80.72,42313.0,65.4382,65.4544,65.422,65.4463,42313.0
2018-09-12 10:00:00,80.73,80.73,80.7,80.71,28121.0,65.4544,65.4544,65.4301,65.4382,28121.0
2018-09-12 10:30:00,80.72,80.74,80.7,80.71,7147.0,65.4463,65.4625,65.4301,65.4382,7147.0
2018-09-12 11:00:00,80.72,80.73,80.67,80.69,20265.0,65.4463,65.4544,65.4058,65.422,20265.0
2018-09-12 11:30:00,80.69,80.73,80.68,80.73,24479.0,65.422,65.4544,65.4139,65.4544,24479.0
2018-09-12 12:00:00,80.72,80.73,80.71,80.71,5762.0,65.4463,65.4544,65.4382,65.4382,5762.0
2018-09-12 12:30:00,80.72,80.72,80.69,80.71,23511.0,65.4463,65.4463,65.422,65.4382,23511.0
2018-09-12 13:00:00,80.72,80.74,80.71,80.72,27077.0,65.4463,65.4625,65.4382,65.4463,27077.0
2018-09-12 13:30:00,80.72,80.73,80.72,80.73,16429.0,65.4463,65.4544,65.4463,65.4544,16429.0
2018-09-12 14:00:00,80.72,80.73,80.71,80.72,56717.0,65.4463,65.4544,65.4382,65.4463,56717.0
2018-09-12 14:30:00,80.72,80.73,80.69,80.7,18306.0,65.4463,65.4544,65.422,65.4301,18306.0
2018-09-12 15:00:00,80.71,80.72,80.68,80.68,15554.0,65.4382,65.4463,65.4139,65.4139,15554.0
2018-09-12 15:30:00,80.69,80.7,80.68,80.7,21468.0,65.422,65.4301,65.4139,65.4301,21468.0
2018-09-13 09:30:00,80.78,80.8,80.72,80.72,33263.0,65.495,65.5112,65.4463,65.4463,33263.0
2018-09-13 10:00:00,80.72,80.73,80.68,80.72,10396.0,65.4463,65.4544,65.4139,65.4463,10396.0
2018-09-13 10:30:00,80.72,80.78,80.7,80.76,20795.0,65.4463,65.495,65.4301,65.4788,20795.0
2018-09-13 11:00:00,80.76,80.78,80.74,80.77,8234.0,65.4788,65.495,65.4625,65.4869,8234.0
2018-09-13 11:30:00,80.78,80.79,80.76,80.77,17191.0,65.495,65.5031,65.4788,65.4869,17191.0
2018-09-13 12:00:00,80.77,80.78,80.75,80.77,13333.0,65.4869,65.495,65.4707,65.4869,13333.0
2018-09-13 12:30:00,80.78,80.8,80.77,80.79,17281.0,65.495,65.5112,65.4869,65.5031,17281.0
2018-09-13 13:00:00,80.79,80.81,80.79,80.79,25526.0,65.5031,65.5193,65.5031,65.5031,25526.0
2018-09-13 13:30:00,80.79,80.8,80.78,80.79,37914.0,65.5031,65.5112,65.495,65.5031,37914.0
2018-09-13 14:00:00,80.79,80.79,80.76,80.77,60752.0,65.5031,65.5031,65.4788,65.4869,60752.0
2018-09-13 14:30:00,80.76,80.77,80.74,80.74,12678.0,65.4788,65.4869,65.4625,65.4625,12678.0
2018-09-13 15:00:00,80.75,80.75,80.72,80.72,22104.0,65.4707,65.4707,65.4463,65.4463,22104.0
2018-09-13 15:30:00,80.72,80.74,80.72,80.73,14669.0,65.4463,65.4625,65.4463,65.4544,14669.0
2018-09-14 09:30:00,80.6,80.66,80.58,80.59,29814.0,65.349,65.3977,65.3328,65.3409,29814.0
2018-09-14 10:00:00,80.59,80.63,80.57,80.61,15614.0,65.3409,65.3734,65.3247,65.3571,15614.0
2018-09-14 10:30:00,80.61,80.64,80.61,80.63,23290.0,65.3571,65.3815,65.3571,65.3734,23290.0
2018-09-14 11:00:00,80.62,80.63,80.6,80.6,14792.0,65.3653,65.3734,65.349,65.349,14792.0
2018-09-14 11:30:00,80.61,80.62,80.6,80.61,21334.0,65.3571,65.3653,65.349,65.3571,21334.0
2018-09-14 12:00:00,80.61,80.64,80.6,80.64,24069.0,65.3571,65.3815,65.349,65.3815,24069.0
2018-09-14 12:30:00,80.63,80.64,80.6,80.63,27078.0,65.3734,65.3815,65.349,65.3734,27078.0
2018-09-14 13:00:00,80.63,80.66,80.62,80.66,23228.0,65.3734,65.3977,65.3653,65.3977,23228.0
2018-09-14 13:30:00,80.64,80.66,80.62,80.63,23400.0,65.3815,65.3977,65.3653,65.3734,23400.0
2018-09-14 14:00:00,80.64,80.64,80.62,80.62,41619.0,65.3815,65.3815,65.3653,65.3653,41619.0
2018-09-14 14:30:00,80.62,80.63,80.61,80.61,14595.0,65.3653,65.3734,65.3571,65.3571,14595.0
2018-09-14 15:00:00,80.61,80.61,80.59,80.61,10719.0,65.3571,65.3571,65.3409,65.3571,10719.0
2018-09-14 15:30:00,80.6,80.61,80.58,80.58,19396.0,65.349,65.3571,65.3328,65.3328,19396.0
2018-09-17 09:30:00,80.54,80.6,80.5,80.57,43964.0,65.3004,65.349,65.268,65.3247,43964.0
2018-09-17 10:00:00,80.55,80.62,80.54,80.61,23283.0,65.3085,65.3653,65.3004,65.3571,23283.0
2018-09-17 10:30:00,80.61,80.64,80.6,80.63,10403.0,65.3571,65.3815,65.349,65.3734,10403.0
2018-09-17 11:00:00,80.63,80.63,80.6,80.62,23543.0,65.3734,65.3734,65.349,65.3653,23543.0
2018-09-17 11:30:00,80.61,80.64,80.61,80.61,19361.0,65.3571,65.3815,65.3571,65.3571,19361.0
2018-09-17 12:00:00,80.62,80.64,80.61,80.61,17239.0,65.3653,65.3815,65.3571,65.3571,17239.0
2018-09-17 12:30:00,80.62,80.64,80.6,80.61,14448.0,65.3653,65.3815,65.349,65.3571,14448.0
2018-09-17 13:00:00,80.61,80.62,80.6,80.62,25079.0,65.3571,65.3653,65.349,65.3653,25079.0
2018-09-17 13:30:00,80.63,80.63,80.6,80.61,18826.0,65.3734,65.3734,65.349,65.3571,18826.0
2018-09-17 14:00:00,80.61,80.61,80.57,80.59,124688.0,65.3571,65.3571,65.3247,65.3409,124688.0
2018-09-17 14:30:00,80.58,80.58,80.54,80.57,16999.0,65.3328,65.3328,65.3004,65.3247,16999.0
2018-09-17 15:00:00,80.56,80.59,80.55,80.58,22996.0,65.3166,65.3409,65.3085,65.3328,22996.0
2018-09-17 15:30:00,80.58,80.61,80.58,80.61,60210.0,65.3328,65.3571,65.3328,65.3571,60210.0
2018-09-18 09:30:00,80.57,80.57,80.51,80.51,51406.0,65.3247,65.3247,65.2761,65.2761,51406.0
2018-09-18 10:00:00,80.51,80.51,80.42,80.45,47269.0,65.2761,65.2761,65.2031,65.2274,47269.0
2018-09-18 10:30:00,80.46,80.49,80.44,80.45,62076.0,65.2355,65.2599,65.2193,65.2274,62076.0
2018-09-18 11:00:00,80.44,80.47,80.44,80.44,47079.0,65.2193,65.2436,65.2193,65.2193,47079.0
2018-09-18 11:30:00,80.44,80.46,80.43,80.44,25433.0,65.2193,65.2355,65.2112,65.2193,25433.0
2018-09-18 12:00:00,80.44,80.45,80.42,80.43,24834.0,65.2193,65.2274,65.2031,65.2112,24834.0
2018-09-18 12:30:00,80.44,80.45,80.43,80.44,19676.0,65.2193,65.2274,65.2112,65.2193,19676.0
2018-09-18 13:00:00,80.43,80.43,80.41,80.42,59591.0,65.2112,65.2112,65.195,65.2031,59591.0
2018-09-18 13:30:00,80.41,80.42,80.41,80.41,23449.0,65.195,65.2031,65.195,65.195,23449.0
2018-09-18 14:00:00,80.42,80.42,80.4,80.41,46894.0,65.2031,65.2031,65.1869,65.195,46894.0
2018-09-18 14:30:00,80.41,80.43,80.38,80.39,28507.0,65.195,65.2112,65.1707,65.1788,28507.0
2018-09-18 15:00:00,80.39,80.39,80.37,80.38,24869.0,65.1788,65.1788,65.1626,65.1707,24869.0
2018-09-18 15:30:00,80.37,80.39,80.35,80.36,182708.0,65.1626,65.1788,65.1463,65.1545,182708.0
2018-09-19 09:30:00,80.37,80.37,80.27,80.27,30817.0,65.1626,65.1626,65.0815,65.0815,30817.0
2018-09-19 10:00:00,80.29,80.29,80.21,80.28,38834.0,65.0977,65.0977,65.0328,65.0896,38834.0
2018-09-19 10:30:00,80.29,80.3,80.19,80.19,28012.0,65.0977,65.1058,65.0166,65.0166,28012.0
2018-09-19 11:00:00,80.2,80.28,80.2,80.27,82069.0,65.0247,65.0896,65.0247,65.0815,82069.0
2018-09-19 11:30:00,80.27,80.29,80.25,80.27,18267.0,65.0815,65.0977,65.0653,65.0815,18267.0
2018-09-19 12:00:00,80.27,80.29,80.26,80.27,5940.0,65.0815,65.0977,65.0734,65.0815,5940.0
2018-09-19 12:30:00,80.27,80.31,80.27,80.31,10652.0,65.0815,65.1139,65.0815,65.1139,10652.0
2018-09-19 13:00:00,80.31,80.32,80.29,80.29,18261.0,65.1139,65.122,65.0977,65.0977,18261.0
2018-09-19 13:30:00,80.28,80.29,80.26,80.27,22493.0,65.0896,65.0977,65.0734,65.0815,22493.0
2018-09-19 14:00:00,80.27,80.28,80.24,80.24,25220.0,65.0815,65.0896,65.0572,65.0572,25220.0
2018-09-19 14:30:00,80.25,80.25,80.23,80.24,42118.0,65.0653,65.0653,65.049,65.0572,42118.0
2018-09-19 15:00:00,80.23,80.26,80.23,80.25,27636.0,65.049,65.0734,65.049,65.0653,27636.0
2018-09-19 15:30:00,80.27,80.29,80.24,80.25,70179.0,65.0815,65.0977,65.0572,65.0653,70179.0
2018-09-20 09:30:00,80.23,80.28,80.2,80.27,44806.0,65.049,65.0896,65.0247,65.0815,44806.0
2018-09-20 10:00:00,80.26,80.32,80.24,80.32,17794.0,65.0734,65.122,65.0572,65.122,17794.0
2018-09-20 10:30:00,80.31,80.33,80.3,80.32,27920.0,65.1139,65.1301,65.1058,65.122,27920.0
2018-09-20 11:00:00,80.29,80.31,80.28,80.31,17542.0,65.0977,65.1139,65.0896,65.1139,17542.0
2018-09-20 11:30:00,80.31,80.35,80.3,80.34,16379.0,65.1139,65.1463,65.1058,65.1382,16379.0
2018-09-20 12:00:00,80.35,80.35,80.34,80.35,7741.0,65.1463,65.1463,65.1382,65.1463,7741.0
2018-09-20 12:30:00,80.34,80.38,80.34,80.38,54361.0,65.1382,65.1707,65.1382,65.1707,54361.0
2018-09-20 13:00:00,80.38,80.38,80.32,80.33,16851.0,65.1707,65.1707,65.122,65.1301,16851.0
2018-09-20 13:30:00,80.33,80.34,80.31,80.31,13327.0,65.1301,65.1382,65.1139,65.1139,13327.0
2018-09-20 14:00:00,80.31,80.34,80.31,80.33,30331.0,65.1139,65.1382,65.1139,65.1301,30331.0
2018-09-20 14:30:00,80.32,80.33,80.28,80.29,28664.0,65.122,65.1301,65.0896,65.0977,28664.0
2018-09-20 15:00:00,80.29,80.33,80.29,80.32,13557.0,65.0977,65.1301,65.0977,65.122,13557.0
2018-09-20 15:30:00,80.31,80.35,80.31,80.33,53947.0,65.1139,65.1463,65.1139,65.1301,53947.0
2018-09-21 09:30:00,80.26,80.36,80.26,80.36,29902.0,65.0734,65.1545,65.0734,65.1545,29902.0
2018-09-21 10:00:00,80.36,80.38,80.35,80.37,29064.0,65.1545,65.1707,65.1463,65.1626,29064.0
2018-09-21 10:30:00,80.37,80.37,80.33,80.34,20033.0,65.1626,65.1626,65.1301,65.1382,20033.0
2018-09-21 11:00:00,80.35,80.35,80.29,80.3,39389.0,65.1463,65.1463,65.0977,65.1058,39389.0
2018-09-21 11:30:00,80.3,80.33,80.3,80.31,118691.0,65.1058,65.1301,65.1058,65.1139,118691.0
2018-09-21 12:00:00,80.31,80.33,80.29,80.3,19866.0,65.1139,65.1301,65.0977,65.1058,19866.0
2018-09-21 12:30:00,80.3,80.34,80.3,80.34,12130.0,65.1058,65.1382,65.1058,65.1382,12130.0
2018-09-21 13:00:00,80.34,80.35,80.33,80.34,27476.0,65.1382,65.1463,65.1301,65.1382,27476.0
2018-09-21 13:30:00,80.33,80.36,80.33,80.33,10453.0,65.1301,65.1545,65.1301,65.1301,10453.0
2018-09-21 14:00:00,80.33,80.34,80.33,80.34,47873.0,65.1301,65.1382,65.1301,65.1382,47873.0
2018-09-21 14:30:00,80.34,80.35,80.32,80.34,31887.0,65.1382,65.1463,65.122,65.1382,31887.0
2018-09-21 15:00:00,80.34,80.35,80.33,80.34,19476.0,65.1382,65.1463,65.1301,65.1382,19476.0
2018-09-21 15:30:00,80.34,80.36,80.33,80.36,10187.0,65.1382,65.1545,65.1301,65.1545,10187.0
2018-09-24 09:30:00,80.28,80.32,80.26,80.31,25146.0,65.0896,65.122,65.0734,65.1139,25146.0
2018-09-24 10:00:00,80.31,80.33,80.28,80.33,14028.0,65.1139,65.1301,65.0896,65.1301,14028.0
2018-09-24 10:30:00,80.33,80.35,80.32,80.34,11669.0,65.1301,65.1463,65.122,65.1382,11669.0
2018-09-24 11:00:00,80.33,80.33,80.28,80.29,12419.0,65.1301,65.1301,65.0896,65.0977,12419.0
2018-09-24 11:30:00,80.28,80.29,80.25,80.27,25921.0,65.0896,65.0977,65.0653,65.0815,25921.0
2018-09-24 12:00:00,80.27,80.29,80.26,80.28,30810.0,65.0815,65.0977,65.0734,65.0896,30810.0
2018-09-24 12:30:00,80.29,80.29,80.25,80.26,38624.0,65.0977,65.0977,65.0653,65.0734,38624.0
2018-09-24 13:00:00,80.26,80.27,80.23,80.23,19731.0,65.0734,65.0815,65.049,65.049,19731.0
2018-09-24 13:30:00,80.23,80.24,80.21,80.22,39033.0,65.049,65.0572,65.0328,65.0409,39033.0
2018-09-24 14:00:00,80.22,80.25,80.22,80.25,46974.0,65.0409,65.0653,65.0409,65.0653,46974.0
2018-09-24 14:30:00,80.24,80.28,80.24,80.28,76254.0,65.0572,65.0896,65.0572,65.0896,76254.0
2018-09-24 15:00:00,80.27,80.28,80.26,80.28,49314.0,65.0815,65.0896,65.0734,65.0896,49314.0
2018-09-24 15:30:00,80.27,80.28,80.25,80.25,57956.0,65.0815,65.0896,65.0653,65.0653,57956.0
2018-09-25 09:30:00,80.19,80.24,80.16,80.2,46206.0,65.0166,65.0572,64.9923,65.0247,46206.0
2018-09-25 10:00:00,80.19,80.2,80.17,80.2,61676.0,65.0166,65.0247,65.0004,65.0247,61676.0
2018-09-25 10:30:00,80.19,80.2,80.14,80.16,170107.0,65.0166,65.0247,64.9761,64.9923,170107.0
2018-09-25 11:00:00,80.16,80.19,80.15,80.16,261177.0,64.9923,65.0166,64.9842,64.9923,261177.0
2018-09-25 11:30:00,80.16,80.18,80.15,80.17,48400.0,64.9923,65.0085,64.9842,65.0004,48400.0
2018-09-25 12:00:00,80.16,80.17,80.14,80.15,65601.0,64.9923,65.0004,64.9761,64.9842,65601.0
2018-09-25 12:30:00,80.15,80.16,80.14,80.14,57869.0,64.9842,64.9923,64.9761,64.9761,57869.0
2018-09-25 13:00:00,80.15,80.15,80.11,80.13,54353.0,64.9842,64.9842,64.9518,64.968,54353.0
2018-09-25 13:30:00,80.12,80.16,80.12,80.15,114627.0,64.9599,64.9923,64.9599,64.9842,114627.0
2018-09-25 14:00:00,80.15,80.15,80.14,80.15,65336.0,64.9842,64.9842,64.9761,64.9842,65336.0
2018-09-25 14:30:00,80.15,80.16,80.14,80.15,107174.0,64.9842,64.9923,64.9761,64.9842,107174.0
2018-09-25 15:00:00,80.16,80.18,80.15,80.17,95461.0,64.9923,65.0085,64.9842,65.0004,95461.0
2018-09-25 15:30:00,80.17,80.19,80.16,80.19,80760.0,65.0004,65.0166,64.9923,65.0166,80760.0
2018-09-26 09:30:00,80.22,80.28,80.22,80.28,55004.0,65.0409,65.0896,65.0409,65.0896,55004.0
2018-09-26 10:00:00,80.28,80.29,80.26,80.27,36431.0,65.0896,65.0977,65.0734,65.0815,36431.0
2018-09-26 10:30:00,80.27,80.28,80.23,80.24,45420.0,65.0815,65.0896,65.049,65.0572,45420.0
2018-09-26 11:00:00,80.23,80.26,80.22,80.26,19124.0,65.049,65.0734,65.0409,65.0734,19124.0
2018-09-26 11:30:00,80.25,80.27,80.24,80.27,24801.0,65.0653,65.0815,65.0572,65.0815,24801.0
2018-09-26 12:00:00,80.27,80.29,80.26,80.27,21078.0,65.0815,65.0977,65.0734,65.0815,21078.0
2018-09-26 12:30:00,80.26,80.3,80.26,80.29,44707.0,65.0734,65.1058,65.0734,65.0977,44707.0
2018-09-26 13:00:00,80.3,80.31,80.29,80.3,26194.0,65.1058,65.1139,65.0977,65.1058,26194.0
2018-09-26 13:30:00,80.3,80.3,80.27,80.29,24713.0,65.1058,65.1058,65.0815,65.0977,24713.0
2018-09-26 14:00:00,80.3,80.39,80.27,80.29,61104.0,65.1058,65.1788,65.0815,65.0977,61104.0
2018-09-26 14:30:00,80.29,80.35,80.23,80.35,337053.0,65.0977,65.1463,65.049,65.1463,337053.0
2018-09-26 15:00:00,80.36,80.4,80.35,80.39,73315.0,65.1545,65.1869,65.1463,65.1788,73315.0
2018-09-26 15:30:00,80.39,80.44,80.37,80.4,105747.0,65.1788,65.2193,65.1626,65.1869,105747.0
2018-09-27 09:30:00,80.38,80.42,80.38,80.41,52943.0,65.1707,65.2031,65.1707,65.195,52943.0
2018-09-27 10:00:00,80.41,80.45,80.38,80.41,79167.0,65.195,65.2274,65.1707,65.195,79167.0
2018-09-27 10:30:00,80.41,80.42,80.39,80.41,38618.0,65.195,65.2031,65.1788,65.195,38618.0
2018-09-27 11:00:00,80.42,80.42,80.39,80.39,22492.0,65.2031,65.2031,65.1788,65.1788,22492.0
2018-09-27 11:30:00,80.39,80.39,80.36,80.37,14431.0,65.1788,65.1788,65.1545,65.1626,14431.0
2018-09-27 12:00:00,80.38,80.39,80.37,80.38,14057.0,65.1707,65.1788,65.1626,65.1707,14057.0
2018-09-27 12:30:00,80.39,80.42,80.38,80.42,11625.0,65.1788,65.2031,65.1707,65.2031,11625.0
2018-09-27 13:00:00,80.42,80.43,80.39,80.42,45110.0,65.2031,65.2112,65.1788,65.2031,45110.0
2018-09-27 13:30:00,80.42,80.44,80.41,80.43,38686.0,65.2031,65.2193,65.195,65.2112,38686.0
2018-09-27 14:00:00,80.43,80.45,80.43,80.44,48467.0,65.2112,65.2274,65.2112,65.2193,48467.0
2018-09-27 14:30:00,80.44,80.45,80.43,80.44,15734.0,65.2193,65.2274,65.2112,65.2193,15734.0
2018-09-27 15:00:00,80.44,80.45,80.42,80.42,74389.0,65.2193,65.2274,65.2031,65.2031,74389.0
2018-09-27 15:30:00,80.43,80.45,80.42,80.45,23803.0,65.2112,65.2274,65.2031,65.2274,23803.0
2018-09-28 09:30:00,80.54,80.54,80.46,80.54,104332.0,65.3004,65.3004,65.2355,65.3004,104332.0
2018-09-28 10:00:00,80.54,80.55,80.5,80.5,142698.0,65.3004,65.3085,65.268,65.268,142698.0
2018-09-28 10:30:00,80.5,80.51,80.47,80.47,9407.0,65.268,65.2761,65.2436,65.2436,9407.0
2018-09-28 11:00:00,80.47,80.49,80.47,80.48,15023.0,65.2436,65.2599,65.2436,65.2517,15023.0
2018-09-28 11:30:00,80.48,80.54,80.48,80.53,20602.0,65.2517,65.3004,65.2517,65.2923,20602.0
2018-09-28 12:00:00,80.53,80.53,80.5,80.53,36759.0,65.2923,65.2923,65.268,65.2923,36759.0
2018-09-28 12:30:00,80.53,80.53,80.51,80.52,37915.0,65.2923,65.2923,65.2761,65.2842,37915.0
2018-09-28 13:00:00,80.52,80.53,80.5,80.51,53217.0,65.2842,65.2923,65.268,65.2761,53217.0
2018-09-28 13:30:00,80.51,80.54,80.5,80.53,11463.0,65.2761,65.3004,65.268,65.2923,11463.0
2018-09-28 14:00:00,80.52,80.54,80.49,80.5,27657.0,65.2842,65.3004,65.2599,65.268,27657.0
2018-09-28 14:30:00,80.5,80.51,80.47,80.48,45306.0,65.268,65.2761,65.2436,65.2517,45306.0
2018-09-28 15:00:00,80.47,80.5,80.47,80.49,18956.0,65.2436,65.268,65.2436,65.2599,18956.0
2018-09-28 15:30:00,80.49,80.5,80.48,80.49,28186.0,65.2599,65.268,65.2517,65.2599,28186.0
2018-10-01 09:30:00,80.24,80.24,80.21,80.23,33383.0,65.2156,65.2156,65.1912,65.2075,33383.0
2018-10-01 10:00:00,80.22,80.24,80.17,80.2,8769.0,65.1994,65.2156,65.1587,65.1831,8769.0
2018-10-01 10:30:00,80.19,80.24,80.19,80.23,25472.0,65.175,65.2156,65.175,65.2075,25472.0
2018-10-01 11:00:00,80.24,80.27,80.23,80.26,15490.0,65.2156,65.24,65.2075,65.2319,15490.0
2018-10-01 11:30:00,80.26,80.27,80.23,80.24,11812.0,65.2319,65.24,65.2075,65.2156,11812.0
2018-10-01 12:00:00,80.24,80.25,80.23,80.24,7883.0,65.2156,65.2237,65.2075,65.2156,7883.0
2018-10-01 12:30:00,80.24,80.24,80.22,80.22,13719.0,65.2156,65.2156,65.1994,65.1994,13719.0
2018-10-01 13:00:00,80.22,80.23,80.21,80.22,18995.0,65.1994,65.2075,65.1912,65.1994,18995.0
2018-10-01 13:30:00,80.21,80.22,80.21,80.22,23242.0,65.1912,65.1994,65.1912,65.1994,23242.0
2018-10-01 14:00:00,80.21,80.24,80.21,80.23,18385.0,65.1912,65.2156,65.1912,65.2075,18385.0
2018-10-01 14:30:00,80.22,80.23,80.2,80.22,44620.0,65.1994,65.2075,65.1831,65.1994,44620.0
2018-10-01 15:00:00,80.22,80.22,80.19,80.2,26091.0,65.1994,65.1994,65.175,65.1831,26091.0
2018-10-01 15:30:00,80.19,80.2,80.17,80.17,18584.0,65.175,65.1831,65.1587,65.1587,18584.0
2018-10-02 09:30:00,80.22,80.32,80.22,80.32,50658.0,65.1994,65.2806,65.1994,65.2806,50658.0
2018-10-02 10:00:00,80.32,80.34,80.3,80.33,45593.0,65.2806,65.2969,65.2644,65.2888,45593.0
2018-10-02 10:30:00,80.32,80.34,80.31,80.32,46077.0,65.2806,65.2969,65.2725,65.2806,46077.0
2018-10-02 11:00:00,80.32,80.33,80.29,80.3,70074.0,65.2806,65.2888,65.2563,65.2644,70074.0
2018-10-02 11:30:00,80.3,80.33,80.3,80.33,36197.0,65.2644,65.2888,65.2644,65.2888,36197.0
2018-10-02 12:00:00,80.33,80.33,80.31,80.31,47130.0,65.2888,65.2888,65.2725,65.2725,47130.0
2018-10-02 12:30:00,80.32,80.33,80.3,80.3,41219.0,65.2806,65.2888,65.2644,65.2644,41219.0
2018-10-02 13:00:00,80.3,80.31,80.24,80.26,55428.0,65.2644,65.2725,65.2156,65.2319,55428.0
2018-10-02 13:30:00,80.25,80.26,80.25,80.26,21864.0,65.2237,65.2319,65.2237,65.2319,21864.0
2018-10-02 14:00:00,80.25,80.27,80.25,80.26,42957.0,65.2237,65.24,65.2237,65.2319,42957.0
2018-10-02 14:30:00,80.27,80.29,80.26,80.28,40948.0,65.24,65.2563,65.2319,65.2481,40948.0
2018-10-02 15:00:00,80.28,80.32,80.28,80.3,43362.0,65.2481,65.2806,65.2481,65.2644,43362.0
2018-10-02 15:30:00,80.3,80.3,80.27,80.28,52184.0,65.2644,65.2644,65.24,65.2481,52184.0
2018-10-03 09:30:00,80.19,80.21,80.18,80.2,54942.0,65.175,65.1912,65.1669,65.1831,54942.0
2018-10-03 10:00:00,80.2,80.2,80.11,80.12,85075.0,65.1831,65.1831,65.11,65.1181,85075.0
2018-10-03 10:30:00,80.13,80.15,80.1,80.13,60318.0,65.1262,65.1425,65.1018,65.1262,60318.0
2018-10-03 11:00:00,80.12,80.14,80.04,80.05,76964.0,65.1181,65.1343,65.0531,65.0612,76964.0
2018-10-03 11:30:00,80.04,80.05,79.98,80.04,40689.0,65.0531,65.0612,65.0043,65.0531,40689.0
2018-10-03 12:00:00,80.04,80.04,80.0,80.01,44374.0,65.0531,65.0531,65.0206,65.0287,44374.0
2018-10-03 12:30:00,80.0,80.01,79.95,79.96,25518.0,65.0206,65.0287,64.9799,64.988,25518.0
2018-10-03 13:00:00,79.96,79.96,79.91,79.92,29475.0,64.988,64.988,64.9474,64.9555,29475.0
2018-10-03 13:30:00,79.92,79.93,79.86,79.86,15763.0,64.9555,64.9637,64.9068,64.9068,15763.0
2018-10-03 14:00:00,79.86,79.87,79.81,79.82,68639.0,64.9068,64.9149,64.8661,64.8743,68639.0
2018-10-03 14:30:00,79.81,79.91,79.79,79.88,33451.0,64.8661,64.9474,64.8499,64.923,33451.0
2018-10-03 15:00:00,79.88,79.94,79.87,79.93,28421.0,64.923,64.9718,64.9149,64.9637,28421.0
2018-10-03 15:30:00,79.93,79.94,79.89,79.89,27199.0,64.9637,64.9718,64.9312,64.9312,27199.0
2018-10-04 09:30:00,79.76,79.79,79.66,79.73,59616.0,64.8255,64.8499,64.7442,64.8011,59616.0
2018-10-04 10:00:00,79.74,79.78,79.71,79.75,48104.0,64.8092,64.8417,64.7849,64.8174,48104.0
2018-10-04 10:30:00,79.76,79.78,79.66,79.67,20714.0,64.8255,64.8417,64.7442,64.7523,20714.0
2018-10-04 11:00:00,79.67,79.68,79.64,79.65,110495.0,64.7523,64.7605,64.728,64.7361,110495.0
2018-10-04 11:30:00,79.66,79.67,79.64,79.66,80615.0,64.7442,64.7523,64.728,64.7442,80615.0
2018-10-04 12:00:00,79.66,79.72,79.65,79.71,39972.0,64.7442,64.793,64.7361,64.7849,39972.0
2018-10-04 12:30:00,79.7,79.71,79.67,79.69,22874.0,64.7767,64.7849,64.7523,64.7686,22874.0
2018-10-04 13:00:00,79.69,79.72,79.67,79.71,28149.0,64.7686,64.793,64.7523,64.7849,28149.0
2018-10-04 13:30:00,79.71,79.73,79.67,79.69,28158.0,64.7849,64.8011,64.7523,64.7686,28158.0
2018-10-04 14:00:00,79.69,79.69,79.65,79.65,26224.0,64.7686,64.7686,64.7361,64.7361,26224.0
2018-10-04 14:30:00,79.66,79.7,79.65,79.67,921703.0,64.7442,64.7767,64.7361,64.7523,921703.0
2018-10-04 15:00:00,79.67,79.69,79.66,79.68,45159.0,64.7523,64.7686,64.7442,64.7605,45159.0
2018-10-04 15:30:00,79.67,79.72,79.67,79.69,27367.0,64.7523,64.793,64.7523,64.7686,27367.0
2018-10-05 09:30:00,79.61,79.63,79.57,79.61,65953.0,64.7036,64.7198,64.6711,64.7036,65953.0
2018-10-05 10:00:00,79.61,79.64,79.57,79.59,75916.0,64.7036,64.728,64.6711,64.6873,75916.0
2018-10-05 10:30:00,79.59,79.6,79.55,79.57,69986.0,64.6873,64.6955,64.6548,64.6711,69986.0
2018-10-05 11:00:00,79.56,79.58,79.53,79.57,16713.0,64.6629,64.6792,64.6386,64.6711,16713.0
2018-10-05 11:30:00,79.58,79.59,79.48,79.5,20609.0,64.6792,64.6873,64.5979,64.6142,20609.0
2018-10-05 12:00:00,79.5,79.51,79.43,79.47,29241.0,64.6142,64.6223,64.5573,64.5898,29241.0
2018-10-05 12:30:00,79.48,79.53,79.47,79.52,11679.0,64.5979,64.6386,64.5898,64.6304,11679.0
2018-10-05 13:00:00,79.52,79.52,79.47,79.47,26463.0,64.6304,64.6304,64.5898,64.5898,26463.0
2018-10-05 13:30:00,79.47,79.47,79.43,79.45,33391.0,64.5898,64.5898,64.5573,64.5735,33391.0
2018-10-05 14:00:00,79.45,79.52,79.44,79.49,151176.0,64.5735,64.6304,64.5654,64.6061,151176.0
2018-10-05 14:30:00,79.5,79.54,79.48,79.53,38307.0,64.6142,64.6467,64.5979,64.6386,38307.0
2018-10-05 15:00:00,79.53,79.53,79.5,79.5,26298.0,64.6386,64.6386,64.6142,64.6142,26298.0
2018-10-05 15:30:00,79.51,79.53,79.5,79.53,32280.0,64.6223,64.6386,64.6142,64.6386,32280.0
2018-10-08 09:30:00,79.54,79.6,79.53,79.55,45778.0,64.6467,64.6955,64.6386,64.6548,45778.0
2018-10-08 10:00:00,79.54,79.55,79.52,79.55,17343.0,64.6467,64.6548,64.6304,64.6548,17343.0
2018-10-08 10:30:00,79.53,79.55,79.52,79.55,22844.0,64.6386,64.6548,64.6304,64.6548,22844.0
2018-10-08 11:00:00,79.54,79.55,79.51,79.53,15826.0,64.6467,64.6548,64.6223,64.6386,15826.0
2018-10-08 11:30:00,79.52,79.57,79.52,79.56,14955.0,64.6304,64.6711,64.6304,64.6629,14955.0
2018-10-08 12:00:00,79.56,79.57,79.55,79.55,14336.0,64.6629,64.6711,64.6548,64.6548,14336.0
2018-10-08 12:30:00,79.55,79.56,79.54,79.55,63462.0,64.6548,64.6629,64.6467,64.6548,63462.0
2018-10-08 13:00:00,79.55,79.56,79.54,79.55,13536.0,64.6548,64.6629,64.6467,64.6548,13536.0
2018-10-08 13:30:00,79.54,79.55,79.54,79.55,20111.0,64.6467,64.6548,64.6467,64.6548,20111.0
2018-10-08 14:00:00,79.55,79.55,79.53,79.53,23096.0,64.6548,64.6548,64.6386,64.6386,23096.0
2018-10-08 14:30:00,79.54,79.55,79.52,79.52,175630.0,64.6467,64.6548,64.6304,64.6304,175630.0
2018-10-08 15:00:00,79.52,79.53,79.52,79.52,14919.0,64.6304,64.6386,64.6304,64.6304,14919.0
2018-10-08 15:30:00,79.52,79.53,79.51,79.51,28286.0,64.6304,64.6386,64.6223,64.6223,28286.0
2018-10-09 09:30:00,79.53,79.58,79.52,79.56,81161.0,64.6386,64.6792,64.6304,64.6629,81161.0
2018-10-09 10:00:00,79.55,79.6,79.54,79.57,18072.0,64.6548,64.6955,64.6467,64.6711,18072.0
2018-10-09 10:30:00,79.55,79.6,79.54,79.6,31912.0,64.6548,64.6955,64.6467,64.6955,31912.0
2018-10-09 11:00:00,79.62,79.64,79.6,79.61,83150.0,64.7117,64.728,64.6955,64.7036,83150.0
2018-10-09 11:30:00,79.61,79.63,79.56,79.57,125138.0,64.7036,64.7198,64.6629,64.6711,125138.0
2018-10-09 12:00:00,79.58,79.6,79.55,79.58,170690.0,64.6792,64.6955,64.6548,64.6792,170690.0
2018-10-09 12:30:00,79.58,79.62,79.57,79.59,84232.0,64.6792,64.7117,64.6711,64.6873,84232.0
2018-10-09 13:00:00,79.6,79.62,79.59,79.6,29769.0,64.6955,64.7117,64.6873,64.6955,29769.0
2018-10-09 13:30:00,79.58,79.6,79.56,79.57,56224.0,64.6792,64.6955,64.6629,64.6711,56224.0
2018-10-09 14:00:00,79.57,79.6,79.57,79.59,40090.0,64.6711,64.6955,64.6711,64.6873,40090.0
2018-10-09 14:30:00,79.59,79.61,79.58,79.61,32810.0,64.6873,64.7036,64.6792,64.7036,32810.0
2018-10-09 15:00:00,79.61,79.63,79.6,79.61,28475.0,64.7036,64.7198,64.6955,64.7036,28475.0
2018-10-09 15:30:00,79.61,79.62,79.6,79.61,26110.0,64.7036,64.7117,64.6955,64.7036,26110.0
2018-10-10 09:30:00,79.48,79.59,79.48,79.58,175502.0,64.5979,64.6873,64.5979,64.6792,175502.0
2018-10-10 10:00:00,79.58,79.6,79.52,79.53,98469.0,64.6792,64.6955,64.6304,64.6386,98469.0
2018-10-10 10:30:00,79.53,79.57,79.52,79.57,49001.0,64.6386,64.6711,64.6304,64.6711,49001.0
2018-10-10 11:00:00,79.56,79.61,79.56,79.58,28883.0,64.6629,64.7036,64.6629,64.6792,28883.0
2018-10-10 11:30:00,79.58,79.58,79.54,79.54,22529.0,64.6792,64.6792,64.6467,64.6467,22529.0
2018-10-10 12:00:00,79.55,79.58,79.54,79.56,46762.0,64.6548,64.6792,64.6467,64.6629,46762.0
2018-10-10 12:30:00,79.55,79.56,79.52,79.53,15496.0,64.6548,64.6629,64.6304,64.6386,15496.0
2018-10-10 13:00:00,79.55,79.56,79.5,79.51,57942.0,64.6548,64.6629,64.6142,64.6223,57942.0
2018-10-10 13:30:00,79.52,79.53,79.46,79.49,78896.0,64.6304,64.6386,64.5817,64.6061,78896.0
2018-10-10 14:00:00,79.48,79.51,79.46,79.51,54312.0,64.5979,64.6223,64.5817,64.6223,54312.0
2018-10-10 14:30:00,79.5,79.53,79.5,79.52,84773.0,64.6142,64.6386,64.6142,64.6304,84773.0
2018-10-10 15:00:00,79.53,79.6,79.52,79.56,58604.0,64.6386,64.6955,64.6304,64.6629,58604.0
2018-10-10 15:30:00,79.56,79.65,79.55,79.63,59270.0,64.6629,64.7361,64.6548,64.7198,59270.0
2018-10-11 09:30:00,79.74,79.82,79.69,79.7,112503.0,64.8092,64.8743,64.7686,64.7767,112503.0
2018-10-11 10:00:00,79.72,79.75,79.69,79.75,79448.0,64.793,64.8174,64.7686,64.8174,79448.0
2018-10-11 10:30:00,79.73,79.77,79.7,79.77,45585.0,64.8011,64.8336,64.7767,64.8336,45585.0
2018-10-11 11:00:00,79.77,79.84,79.77,79.8,38120.0,64.8336,64.8905,64.8336,64.858,38120.0
2018-10-11 11:30:00,79.81,79.83,79.77,79.78,45111.0,64.8661,64.8824,64.8336,64.8417,45111.0
2018-10-11 12:00:00,79.79,79.8,79.76,79.77,21061.0,64.8499,64.858,64.8255,64.8336,21061.0
2018-10-11 12:30:00,79.77,79.78,79.74,79.74,74341.0,64.8336,64.8417,64.8092,64.8092,74341.0
2018-10-11 13:00:00,79.74,79.83,79.73,79.76,38230.0,64.8092,64.8824,64.8011,64.8255,38230.0
2018-10-11 13:30:00,79.78,79.87,79.77,79.85,27460.0,64.8417,64.9149,64.8336,64.8986,27460.0
2018-10-11 14:00:00,79.85,79.88,79.83,79.84,100068.0,64.8986,64.923,64.8824,64.8905,100068.0
2018-10-11 14:30:00,79.85,79.95,79.85,79.92,103975.0,64.8986,64.9799,64.8986,64.9555,103975.0
2018-10-11 15:00:00,79.92,79.95,79.82,79.84,44494.0,64.9555,64.9799,64.8743,64.8905,44494.0
2018-10-11 15:30:00,79.85,79.87,79.81,79.84,75010.0,64.8986,64.9149,64.8661,64.8905,75010.0
2018-10-12 09:30:00,79.75,79.86,79.75,79.81,40994.0,64.8174,64.9068,64.8174,64.8661,40994.0
2018-10-12 10:00:00,79.82,79.87,79.8,79.86,27267.0,64.8743,64.9149,64.858,64.9068,27267.0
2018-10-12 10:30:00,79.86,79.86,79.81,79.81,41408.0,64.9068,64.9068,64.8661,64.8661,41408.0
2018-10-12 11:00:00,79.81,79.89,79.81,79.88,60572.0,64.8661,64.9312,64.8661,64.923,60572.0
2018-10-12 11:30:00,79.89,79.91,79.85,79.88,24025.0,64.9312,64.9474,64.8986,64.923,24025.0
2018-10-12 12:00:00,79.89,79.92,79.88,79.92,25200.0,64.9312,64.9555,64.923,64.9555,25200.0
2018-10-12 12:30:00,79.92,79.97,79.91,79.94,44534.0,64.9555,64.9962,64.9474,64.9718,44534.0
2018-10-12 13:00:00,79.95,79.96,79.9,79.92,34826.0,64.9799,64.988,64.9393,64.9555,34826.0
2018-10-12 13:30:00,79.92,79.95,79.91,79.93,88671.0,64.9555,64.9799,64.9474,64.9637,88671.0
2018-10-12 14:00:00,79.95,79.98,79.94,79.95,199712.0,64.9799,65.0043,64.9718,64.9799,199712.0
2018-10-12 14:30:00,79.95,79.96,79.92,79.94,39872.0,64.9799,64.988,64.9555,64.9718,39872.0
2018-10-12 15:00:00,79.93,79.94,79.89,79.9,31374.0,64.9637,64.9718,64.9312,64.9393,31374.0
2018-10-12 15:30:00,79.9,79.9,79.83,79.84,27981.0,64.9393,64.9393,64.8824,64.8905,27981.0
2018-10-15 09:30:00,79.87,79.91,79.83,79.89,66395.0,64.9149,64.9474,64.8824,64.9312,66395.0
2018-10-15 10:00:00,79.88,79.91,79.84,79.84,36326.0,64.923,64.9474,64.8905,64.8905,36326.0
2018-10-15 10:30:00,79.84,79.87,79.82,79.84,21651.0,64.8905,64.9149,64.8743,64.8905,21651.0
2018-10-15 11:00:00,79.85,79.85,79.8,79.8,38904.0,64.8986,64.8986,64.858,64.858,38904.0
2018-10-15 11:30:00,79.81,79.85,79.8,79.85,42790.0,64.8661,64.8986,64.858,64.8986,42790.0
2018-10-15 12:00:00,79.84,79.85,79.81,79.82,28064.0,64.8905,64.8986,64.8661,64.8743,28064.0
2018-10-15 12:30:00,79.82,79.84,79.81,79.83,27033.0,64.8743,64.8905,64.8661,64.8824,27033.0
2018-10-15 13:00:00,79.83,79.85,79.82,79.84,16763.0,64.8824,64.8986,64.8743,64.8905,16763.0
2018-10-15 13:30:00,79.84,79.85,79.82,79.84,23058.0,64.8905,64.8986,64.8743,64.8905,23058.0
2018-10-15 14:00:00,79.85,79.86,79.82,79.85,38456.0,64.8986,64.9068,64.8743,64.8986,38456.0
2018-10-15 14:30:00,79.85,79.85,79.8,79.8,74845.0,64.8986,64.8986,64.858,64.858,74845.0
2018-10-15 15:00:00,79.81,79.83,79.79,79.83,20853.0,64.8661,64.8824,64.8499,64.8824,20853.0
2018-10-15 15:30:00,79.83,79.83,79.81,79.83,25091.0,64.8824,64.8824,64.8661,64.8824,25091.0
2018-10-16 09:30:00,79.82,79.86,79.82,79.83,30309.0,64.8743,64.9068,64.8743,64.8824,30309.0
2018-10-16 10:00:00,79.83,79.83,79.77,79.8,22376.0,64.8824,64.8824,64.8336,64.858,22376.0
2018-10-16 10:30:00,79.81,79.82,79.78,79.79,14439.0,64.8661,64.8743,64.8417,64.8499,14439.0
2018-10-16 11:00:00,79.78,79.83,79.78,79.82,22398.0,64.8417,64.8824,64.8417,64.8743,22398.0
2018-10-16 11:30:00,79.82,79.85,79.79,79.84,46141.0,64.8743,64.8986,64.8499,64.8905,46141.0
2018-10-16 12:00:00,79.84,79.86,79.83,79.85,81284.0,64.8905,64.9068,64.8824,64.8986,81284.0
2018-10-16 12:30:00,79.84,79.86,79.82,79.83,31013.0,64.8905,64.9068,64.8743,64.8824,31013.0
2018-10-16 13:00:00,79.82,79.85,79.82,79.85,11421.0,64.8743,64.8986,64.8743,64.8986,11421.0
2018-10-16 13:30:00,79.84,79.85,79.83,79.83,23166.0,64.8905,64.8986,64.8824,64.8824,23166.0
2018-10-16 14:00:00,79.83,79.85,79.82,79.84,29376.0,64.8824,64.8986,64.8743,64.8905,29376.0
2018-10-16 14:30:00,79.84,79.86,79.83,79.86,63003.0,64.8905,64.9068,64.8824,64.9068,63003.0
2018-10-16 15:00:00,79.86,79.86,79.85,79.86,30220.0,64.9068,64.9068,64.8986,64.9068,30220.0
2018-10-16 15:30:00,79.86,79.86,79.84,79.86,24599.0,64.9068,64.9068,64.8905,64.9068,24599.0
2018-10-17 09:30:00,79.81,79.86,79.81,79.84,47208.0,64.8661,64.9068,64.8661,64.8905,47208.0
2018-10-17 10:00:00,79.84,79.88,79.84,79.87,85286.0,64.8905,64.923,64.8905,64.9149,85286.0
2018-10-17 10:30:00,79.85,79.9,79.85,79.85,18383.0,64.8986,64.9393,64.8986,64.8986,18383.0
2018-10-17 11:00:00,79.85,79.87,79.84,79.86,13872.0,64.8986,64.9149,64.8905,64.9068,13872.0
2018-10-17 11:30:00,79.85,79.85,79.82,79.84,30205.0,64.8986,64.8986,64.8743,64.8905,30205.0
2018-10-17 12:00:00,79.82,79.84,79.8,79.8,19991.0,64.8743,64.8905,64.858,64.858,19991.0
2018-10-17 12:30:00,79.8,79.81,79.77,79.77,5010.0,64.858,64.8661,64.8336,64.8336,5010.0
2018-10-17 13:00:00,79.78,79.79,79.77,79.78,21313.0,64.8417,64.8499,64.8336,64.8417,21313.0
2018-10-17 13:30:00,79.78,79.8,79.76,79.77,24392.0,64.8417,64.858,64.8255,64.8336,24392.0
2018-10-17 14:00:00,79.76,79.81,79.74,79.79,32218.0,64.8255,64.8661,64.8092,64.8499,32218.0
2018-10-17 14:30:00,79.79,79.79,79.73,79.73,122567.0,64.8499,64.8499,64.8011,64.8011,122567.0
2018-10-17 15:00:00,79.73,79.75,79.7,79.7,135809.0,64.8011,64.8174,64.7767,64.7767,135809.0
2018-10-17 15:30:00,79.7,79.72,79.63,79.63,47729.0,64.7767,64.793,64.7198,64.7198,47729.0
2018-10-18 09:30:00,79.61,79.64,79.57,79.61,49775.0,64.7036,64.728,64.6711,64.7036,49775.0
2018-10-18 10:00:00,79.62,79.66,79.62,79.63,11280.0,64.7117,64.7442,64.7117,64.7198,11280.0
2018-10-18 10:30:00,79.62,79.65,79.61,79.65,38915.0,64.7117,64.7361,64.7036,64.7361,38915.0
2018-10-18 11:00:00,79.65,79.74,79.62,79.74,47836.0,64.7361,64.8092,64.7117,64.8092,47836.0
2018-10-18 11:30:00,79.74,79.8,79.74,79.77,17750.0,64.8092,64.858,64.8092,64.8336,17750.0
2018-10-18 12:00:00,79.77,79.79,79.73,79.75,31602.0,64.8336,64.8499,64.8011,64.8174,31602.0
2018-10-18 12:30:00,79.75,79.76,79.74,79.76,80121.0,64.8174,64.8255,64.8092,64.8255,80121.0
2018-10-18 13:00:00,79.75,79.8,79.74,79.79,27530.0,64.8174,64.858,64.8092,64.8499,27530.0
2018-10-18 13:30:00,79.78,79.85,79.78,79.84,38682.0,64.8417,64.8986,64.8417,64.8905,38682.0
2018-10-18 14:00:00,79.83,79.84,79.79,79.8,57447.0,64.8824,64.8905,64.8499,64.858,57447.0
2018-10-18 14:30:00,79.8,79.82,79.77,79.77,37663.0,64.858,64.8743,64.8336,64.8336,37663.0
2018-10-18 15:00:00,79.78,79.8,79.77,79.78,30969.0,64.8417,64.858,64.8336,64.8417,30969.0
2018-10-18 15:30:00,79.78,79.79,79.74,79.74,24315.0,64.8417,64.8499,64.8092,64.8092,24315.0
2018-10-19 09:30:00,79.72,79.77,79.6,79.6,64496.0,64.793,64.8336,64.6955,64.6955,64496.0
2018-10-19 10:00:00,79.61,79.67,79.58,79.67,45340.0,64.7036,64.7523,64.6792,64.7523,45340.0
2018-10-19 10:30:00,79.66,79.68,79.64,79.64,21876.0,64.7442,64.7605,64.728,64.728,21876.0
2018-10-19 11:00:00,79.64,79.66,79.62,79.66,22071.0,64.728,64.7442,64.7117,64.7442,22071.0
2018-10-19 11:30:00,79.67,79.7,79.59,79.6,39786.0,64.7523,64.7767,64.6873,64.6955,39786.0
2018-10-19 12:00:00,79.61,79.66,79.59,79.65,24993.0,64.7036,64.7442,64.6873,64.7361,24993.0
2018-10-19 12:30:00,79.65,79.68,79.62,79.64,23466.0,64.7361,64.7605,64.7117,64.728,23466.0
2018-10-19 13:00:00,79.65,79.67,79.61,79.64,69751.0,64.7361,64.7523,64.7036,64.728,69751.0
2018-10-19 13:30:00,79.63,79.66,79.62,79.66,43832.0,64.7198,64.7442,64.7117,64.7442,43832.0
2018-10-19 14:00:00,79.66,79.69,79.65,79.67,33100.0,64.7442,64.7686,64.7361,64.7523,33100.0
2018-10-19 14:30:00,79.67,79.68,79.65,79.66,40335.0,64.7523,64.7605,64.7361,64.7442,40335.0
2018-10-19 15:00:00,79.65,79.68,79.64,79.65,20329.0,64.7361,64.7605,64.728,64.7361,20329.0
2018-10-19 15:30:00,79.64,79.67,79.63,79.66,33336.0,64.728,64.7523,64.7198,64.7442,33336.0
2018-10-22 09:30:00,79.71,79.76,79.71,79.75,34923.0,64.7849,64.8255,64.7849,64.8174,34923.0
2018-10-22 10:00:00,79.75,79.75,79.69,79.74,30742.0,64.8174,64.8174,64.7686,64.8092,30742.0
2018-10-22 10:30:00,79.73,79.75,79.66,79.67,25508.0,64.8011,64.8174,64.7442,64.7523,25508.0
2018-10-22 11:00:00,79.68,79.71,79.67,79.69,34683.0,64.7605,64.7849,64.7523,64.7686,34683.0
2018-10-22 11:30:00,79.68,79.71,79.67,79.7,22419.0,64.7605,64.7849,64.7523,64.7767,22419.0
2018-10-22 12:00:00,79.71,79.71,79.68,79.68,32636.0,64.7849,64.7849,64.7605,64.7605,32636.0
2018-10-22 12:30:00,79.68,79.7,79.67,79.68,26566.0,64.7605,64.7767,64.7523,64.7605,26566.0
2018-10-22 13:00:00,79.67,79.71,79.66,79.7,36238.0,64.7523,64.7849,64.7442,64.7767,36238.0
2018-10-22 13:30:00,79.7,79.7,79.66,79.7,32182.0,64.7767,64.7767,64.7442,64.7767,32182.0
2018-10-22 14:00:00,79.69,79.7,79.68,79.69,55172.0,64.7686,64.7767,64.7605,64.7686,55172.0
2018-10-22 14:30:00,79.68,79.69,79.66,79.67,20271.0,64.7605,64.7686,64.7442,64.7523,20271.0
2018-10-22 15:00:00,79.66,79.69,79.65,79.67,70146.0,64.7442,64.7686,64.7361,64.7523,70146.0
2018-10-22 15:30:00,79.67,79.67,79.65,79.66,23597.0,64.7523,64.7523,64.7361,64.7442,23597.0
2018-10-23 09:30:00,79.92,79.93,79.88,79.91,44329.0,64.9555,64.9637,64.923,64.9474,44329.0
2018-10-23 10:00:00,79.92,79.99,79.91,79.95,39973.0,64.9555,65.0124,64.9474,64.9799,39973.0
2018-10-23 10:30:00,79.94,79.99,79.9,79.93,57493.0,64.9718,65.0124,64.9393,64.9637,57493.0
2018-10-23 11:00:00,79.95,79.96,79.9,79.91,22912.0,64.9799,64.988,64.9393,64.9474,22912.0
2018-10-23 11:30:00,79.91,79.98,79.9,79.97,21753.0,64.9474,65.0043,64.9393,64.9962,21753.0
2018-10-23 12:00:00,79.97,79.97,79.91,79.91,13982.0,64.9962,64.9962,64.9474,64.9474,13982.0
2018-10-23 12:30:00,79.91,79.92,79.88,79.89,35080.0,64.9474,64.9555,64.923,64.9312,35080.0
2018-10-23 13:00:00,79.89,79.91,79.86,79.9,25873.0,64.9312,64.9474,64.9068,64.9393,25873.0
2018-10-23 13:30:00,79.9,79.93,79.89,79.92,18386.0,64.9393,64.9637,64.9312,64.9555,18386.0
2018-10-23 14:00:00,79.92,79.94,79.83,79.84,28392.0,64.9555,64.9718,64.8824,64.8905,28392.0
2018-10-23 14:30:00,79.83,79.84,79.79,79.8,29643.0,64.8824,64.8905,64.8499,64.858,29643.0
2018-10-23 15:00:00,79.79,79.81,79.75,79.76,55329.0,64.8499,64.8661,64.8174,64.8255,55329.0
2018-10-23 15:30:00,79.77,79.78,79.75,79.76,19596.0,64.8336,64.8417,64.8174,64.8255,19596.0
2018-10-24 09:30:00,79.92,80.0,79.88,79.99,35689.0,64.9555,65.0206,64.923,65.0124,35689.0
2018-10-24 10:00:00,79.99,80.01,79.95,80.0,31232.0,65.0124,65.0287,64.9799,65.0206,31232.0
2018-10-24 10:30:00,79.98,80.04,79.98,80.03,34476.0,65.0043,65.0531,65.0043,65.0449,34476.0
2018-10-24 11:00:00,80.01,80.04,79.98,80.0,48909.0,65.0287,65.0531,65.0043,65.0206,48909.0
2018-10-24 11:30:00,80.0,80.02,79.95,79.96,32372.0,65.0206,65.0368,64.9799,64.988,32372.0
2018-10-24 12:00:00,79.95,80.0,79.95,79.98,27312.0,64.9799,65.0206,64.9799,65.0043,27312.0
2018-10-24 12:30:00,79.98,80.0,79.97,79.98,10194.0,65.0043,65.0206,64.9962,65.0043,10194.0
2018-10-24 13:00:00,79.95,79.99,79.95,79.98,28445.0,64.9799,65.0124,64.9799,65.0043,28445.0
2018-10-24 13:30:00,79.98,80.01,79.95,79.99,30255.0,65.0043,65.0287,64.9799,65.0124,30255.0
2018-10-24 14:00:00,80.01,80.02,79.98,79.98,33233.0,65.0287,65.0368,65.0043,65.0043,33233.0
2018-10-24 14:30:00,79.98,80.0,79.95,79.97,44878.0,65.0043,65.0206,64.9799,64.9962,44878.0
2018-10-24 15:00:00,79.97,80.08,79.97,80.07,44222.0,64.9962,65.0856,64.9962,65.0774,44222.0
2018-10-24 15:30:00,80.07,80.1,80.04,80.09,60754.0,65.0774,65.1018,65.0531,65.0937,60754.0
2018-10-25 09:30:00,79.98,80.0,79.93,79.94,66594.0,65.0043,65.0206,64.9637,64.9718,66594.0
2018-10-25 10:00:00,79.93,79.97,79.91,79.96,26338.0,64.9637,64.9962,64.9474,64.988,26338.0
2018-10-25 10:30:00,79.94,79.95,79.89,79.94,55296.0,64.9718,64.9799,64.9312,64.9718,55296.0
2018-10-25 11:00:00,79.97,80.03,79.93,79.93,106663.0,64.9962,65.0449,64.9637,64.9637,106663.0
2018-10-25 11:30:00,79.93,79.96,79.92,79.94,13783.0,64.9637,64.988,64.9555,64.9718,13783.0
2018-10-25 12:00:00,79.95,79.96,79.93,79.95,52587.0,64.9799,64.988,64.9637,64.9799,52587.0
2018-10-25 12:30:00,79.95,79.98,79.92,79.92,75161.0,64.9799,65.0043,64.9555,64.9555,75161.0
2018-10-25 13:00:00,79.92,79.92,79.88,79.9,92071.0,64.9555,64.9555,64.923,64.9393,92071.0
2018-10-25 13:30:00,79.89,79.92,79.87,79.91,40816.0,64.9312,64.9555,64.9149,64.9474,40816.0
2018-10-25 14:00:00,79.92,79.94,79.91,79.91,29997.0,64.9555,64.9718,64.9474,64.9474,29997.0
2018-10-25 14:30:00,79.92,79.93,79.9,79.92,36949.0,64.9555,64.9637,64.9393,64.9555,36949.0
2018-10-25 15:00:00,79.92,79.93,79.9,79.92,60159.0,64.9555,64.9637,64.9393,64.9555,60159.0
2018-10-25 15:30:00,79.91,79.96,79.91,79.92,39163.0,64.9474,64.988,64.9474,64.9555,39163.0
2018-10-26 09:30:00,80.12,80.23,80.12,80.19,32061.0,65.1181,65.2075,65.1181,65.175,32061.0
2018-10-26 10:00:00,80.21,80.26,80.2,80.24,25010.0,65.1912,65.2319,65.1831,65.2156,25010.0
2018-10-26 10:30:00,80.25,80.32,80.25,80.32,62501.0,65.2237,65.2806,65.2237,65.2806,62501.0
2018-10-26 11:00:00,80.31,80.31,80.21,80.21,22967.0,65.2725,65.2725,65.1912,65.1912,22967.0
2018-10-26 11:30:00,80.22,80.25,80.19,80.22,46224.0,65.1994,65.2237,65.175,65.1994,46224.0
2018-10-26 12:00:00,80.21,80.23,80.18,80.18,38785.0,65.1912,65.2075,65.1669,65.1669,38785.0
2018-10-26 12:30:00,80.18,80.19,80.13,80.16,32982.0,65.1669,65.175,65.1262,65.1506,32982.0
2018-10-26 13:00:00,80.16,80.19,80.13,80.19,27536.0,65.1506,65.175,65.1262,65.175,27536.0
2018-10-26 13:30:00,80.19,80.21,80.15,80.16,41234.0,65.175,65.1912,65.1425,65.1506,41234.0
2018-10-26 14:00:00,80.15,80.2,80.15,80.16,52453.0,65.1425,65.1831,65.1425,65.1506,52453.0
2018-10-26 14:30:00,80.17,80.2,80.15,80.2,92535.0,65.1587,65.1831,65.1425,65.1831,92535.0
2018-10-26 15:00:00,80.2,80.22,80.17,80.19,40129.0,65.1831,65.1994,65.1587,65.175,40129.0
2018-10-26 15:30:00,80.19,80.21,80.18,80.2,24969.0,65.175,65.1912,65.1669,65.1831,24969.0
2018-10-29 09:30:00,80.07,80.13,80.07,80.09,60421.0,65.0774,65.1262,65.0774,65.0937,60421.0
2018-10-29 10:00:00,80.07,80.07,80.02,80.06,78693.0,65.0774,65.0774,65.0368,65.0693,78693.0
2018-10-29 10:30:00,80.05,80.07,80.01,80.03,32674.0,65.0612,65.0774,65.0287,65.0449,32674.0
2018-10-29 11:00:00,80.03,80.08,80.02,80.07,24415.0,65.0449,65.0856,65.0368,65.0774,24415.0
2018-10-29 11:30:00,80.07,80.08,80.03,80.08,75198.0,65.0774,65.0856,65.0449,65.0856,75198.0
2018-10-29 12:00:00,80.08,80.12,80.07,80.1,46510.0,65.0856,65.1181,65.0774,65.1018,46510.0
2018-10-29 12:30:00,80.09,80.1,80.06,80.08,39791.0,65.0937,65.1018,65.0693,65.0856,39791.0
2018-10-29 13:00:00,80.08,80.09,80.05,80.08,24049.0,65.0856,65.0937,65.0612,65.0856,24049.0
2018-10-29 13:30:00,80.07,80.09,80.05,80.06,25431.0,65.0774,65.0937,65.0612,65.0693,25431.0
2018-10-29 14:00:00,80.06,80.11,80.06,80.09,40207.0,65.0693,65.11,65.0693,65.0937,40207.0
2018-10-29 14:30:00,80.08,80.15,80.08,80.14,68499.0,65.0856,65.1425,65.0856,65.1343,68499.0
2018-10-29 15:00:00,80.15,80.2,80.14,80.18,71992.0,65.1425,65.1831,65.1343,65.1669,71992.0
2018-10-29 15:30:00,80.17,80.21,80.14,80.15,55106.0,65.1587,65.1912,65.1343,65.1425,55106.0
2018-10-30 09:30:00,80.04,80.09,80.02,80.02,82922.0,65.0531,65.0937,65.0368,65.0368,82922.0
2018-10-30 10:00:00,80.02,80.08,80.01,80.07,25807.0,65.0368,65.0856,65.0287,65.0774,25807.0
2018-10-30 10:30:00,80.06,80.1,80.05,80.07,24381.0,65.0693,65.1018,65.0612,65.0774,24381.0
2018-10-30 11:00:00,80.08,80.09,80.04,80.06,47373.0,65.0856,65.0937,65.0531,65.0693,47373.0
2018-10-30 11:30:00,80.07,80.07,80.03,80.05,17002.0,65.0774,65.0774,65.0449,65.0612,17002.0
2018-10-30 12:00:00,80.05,80.06,80.03,80.05,20133.0,65.0612,65.0693,65.0449,65.0612,20133.0
2018-10-30 12:30:00,80.05,80.09,80.04,80.08,90245.0,65.0612,65.0937,65.0531,65.0856,90245.0
2018-10-30 13:00:00,80.09,80.11,80.06,80.07,34830.0,65.0937,65.11,65.0693,65.0774,34830.0
2018-10-30 13:30:00,80.07,80.09,80.03,80.03,26377.0,65.0774,65.0937,65.0449,65.0449,26377.0
2018-10-30 14:00:00,80.03,80.07,80.03,80.05,19790.0,65.0449,65.0774,65.0449,65.0612,19790.0
2018-10-30 14:30:00,80.06,80.07,80.02,80.03,87466.0,65.0693,65.0774,65.0368,65.0449,87466.0
2018-10-30 15:00:00,80.02,80.05,80.0,80.0,60833.0,65.0368,65.0612,65.0206,65.0206,60833.0
2018-10-30 15:30:00,80.0,80.03,79.98,80.01,62738.0,65.0206,65.0449,65.0043,65.0287,62738.0
2018-10-31 09:30:00,79.86,79.96,79.82,79.85,143362.0,64.9068,64.988,64.8743,64.8986,143362.0
2018-10-31 10:00:00,79.85,79.86,79.84,79.86,46947.0,64.8986,64.9068,64.8905,64.9068,46947.0
2018-10-31 10:30:00,79.85,79.92,79.85,79.92,16214.0,64.8986,64.9555,64.8986,64.9555,16214.0
2018-10-31 11:00:00,79.93,79.93,79.87,79.88,28781.0,64.9637,64.9637,64.9149,64.923,28781.0
2018-10-31 11:30:00,79.89,79.93,79.86,79.93,27686.0,64.9312,64.9637,64.9068,64.9637,27686.0
2018-10-31 12:00:00,79.92,79.94,79.9,79.93,27785.0,64.9555,64.9718,64.9393,64.9637,27785.0
2018-10-31 12:30:00,79.93,79.94,79.91,79.93,37309.0,64.9637,64.9718,64.9474,64.9637,37309.0
2018-10-31 13:00:00,79.93,79.94,79.91,79.92,27417.0,64.9637,64.9718,64.9474,64.9555,27417.0
2018-10-31 13:30:00,79.92,79.93,79.88,79.89,31138.0,64.9555,64.9637,64.923,64.9312,31138.0
2018-10-31 14:00:00,79.9,79.93,79.88,79.89,34026.0,64.9393,64.9637,64.923,64.9312,34026.0
2018-10-31 14:30:00,79.89,79.89,79.84,79.84,152438.0,64.9312,64.9312,64.8905,64.8905,152438.0
2018-10-31 15:00:00,79.83,79.88,79.83,79.87,24029.0,64.8824,64.923,64.8824,64.9149,24029.0
2018-10-31 15:30:00,79.87,79.88,79.84,79.88,44094.0,64.9149,64.923,64.8905,64.923,44094.0
2018-11-01 09:30:00,79.64,79.68,79.62,79.65,24026.0,64.8913,64.9239,64.8751,64.8995,24026.0
2018-11-01 10:00:00,79.65,79.72,79.65,79.69,17546.0,64.8995,64.9565,64.8995,64.9321,17546.0
2018-11-01 10:30:00,79.69,79.7,79.65,79.7,34344.0,64.9321,64.9402,64.8995,64.9402,34344.0
2018-11-01 11:00:00,79.7,79.74,79.7,79.7,50786.0,64.9402,64.9728,64.9402,64.9402,50786.0
2018-11-01 11:30:00,79.71,79.74,79.7,79.72,42927.0,64.9484,64.9728,64.9402,64.9565,42927.0
2018-11-01 12:00:00,79.72,79.75,79.7,79.74,21633.0,64.9565,64.981,64.9402,64.9728,21633.0
2018-11-01 12:30:00,79.73,79.75,79.72,79.73,46901.0,64.9647,64.981,64.9565,64.9647,46901.0
2018-11-01 13:00:00,79.73,79.76,79.72,79.73,41018.0,64.9647,64.9891,64.9565,64.9647,41018.0
2018-11-01 13:30:00,79.73,79.77,79.73,79.73,40114.0,64.9647,64.9973,64.9647,64.9647,40114.0
2018-11-01 14:00:00,79.74,79.74,79.71,79.71,89142.0,64.9728,64.9728,64.9484,64.9484,89142.0
2018-11-01 14:30:00,79.72,79.74,79.71,79.72,25214.0,64.9565,64.9728,64.9484,64.9565,25214.0
2018-11-01 15:00:00,79.73,79.77,79.72,79.75,58927.0,64.9647,64.9973,64.9565,64.981,58927.0
2018-11-01 15:30:00,79.75,79.78,79.74,79.77,61762.0,64.981,65.0054,64.9728,64.9973,61762.0
2018-11-02 09:30:00,79.59,79.64,79.59,79.62,33854.0,64.8506,64.8913,64.8506,64.8751,33854.0
2018-11-02 10:00:00,79.6,79.64,79.6,79.6,19177.0,64.8588,64.8913,64.8588,64.8588,19177.0
2018-11-02 10:30:00,79.61,79.67,79.56,79.57,56952.0,64.8669,64.9158,64.8262,64.8343,56952.0
2018-11-02 11:00:00,79.57,79.6,79.55,79.56,21984.0,64.8343,64.8588,64.818,64.8262,21984.0
2018-11-02 11:30:00,79.56,79.57,79.5,79.51,49610.0,64.8262,64.8343,64.7773,64.7854,49610.0
2018-11-02 12:00:00,79.5,79.53,79.48,79.52,37555.0,64.7773,64.8017,64.761,64.7936,37555.0
2018-11-02 12:30:00,79.51,79.55,79.5,79.55,53645.0,64.7854,64.818,64.7773,64.818,53645.0
2018-11-02 13:00:00,79.55,79.55,79.49,79.49,18095.0,64.818,64.818,64.7691,64.7691,18095.0
2018-11-02 13:30:00,79.49,79.53,79.49,79.52,20054.0,64.7691,64.8017,64.7691,64.7936,20054.0
2018-11-02 14:00:00,79.53,79.56,79.48,79.48,46042.0,64.8017,64.8262,64.761,64.761,46042.0
2018-11-02 14:30:00,79.48,79.52,79.45,79.46,38317.0,64.761,64.7936,64.7365,64.7447,38317.0
2018-11-02 15:00:00,79.45,79.47,79.41,79.45,72415.0,64.7365,64.7528,64.7039,64.7365,72415.0
2018-11-02 15:30:00,79.45,79.48,79.44,79.47,40613.0,64.7365,64.761,64.7284,64.7528,40613.0
2018-11-05 09:30:00,79.55,79.62,79.51,79.58,57184.0,64.818,64.8751,64.7854,64.8425,57184.0
2018-11-05 10:00:00,79.58,79.61,79.56,79.57,37474.0,64.8425,64.8669,64.8262,64.8343,37474.0
2018-11-05 10:30:00,79.58,79.59,79.54,79.55,50170.0,64.8425,64.8506,64.8099,64.818,50170.0
2018-11-05 11:00:00,79.55,79.59,79.54,79.58,57993.0,64.818,64.8506,64.8099,64.8425,57993.0
2018-11-05 11:30:00,79.57,79.59,79.56,79.56,19226.0,64.8343,64.8506,64.8262,64.8262,19226.0
2018-11-05 12:00:00,79.56,79.58,79.56,79.56,25142.0,64.8262,64.8425,64.8262,64.8262,25142.0
2018-11-05 12:30:00,79.57,79.59,79.56,79.57,23079.0,64.8343,64.8506,64.8262,64.8343,23079.0
2018-11-05 13:00:00,79.57,79.58,79.54,79.57,22064.0,64.8343,64.8425,64.8099,64.8343,22064.0
2018-11-05 13:30:00,79.57,79.57,79.55,79.56,17523.0,64.8343,64.8343,64.818,64.8262,17523.0
2018-11-05 14:00:00,79.56,79.58,79.53,79.54,136308.0,64.8262,64.8425,64.8017,64.8099,136308.0
2018-11-05 14:30:00,79.53,79.57,79.53,79.54,33461.0,64.8017,64.8343,64.8017,64.8099,33461.0
2018-11-05 15:00:00,79.53,79.55,79.53,79.53,14102.0,64.8017,64.818,64.8017,64.8017,14102.0
2018-11-05 15:30:00,79.54,79.54,79.52,79.52,55528.0,64.8099,64.8099,64.7936,64.7936,55528.0
2018-11-06 09:30:00,79.56,79.58,79.53,79.55,30017.0,64.8262,64.8425,64.8017,64.818,30017.0
2018-11-06 10:00:00,79.55,79.57,79.53,79.54,20838.0,64.818,64.8343,64.8017,64.8099,20838.0
2018-11-06 10:30:00,79.54,79.55,79.53,79.54,41012.0,64.8099,64.818,64.8017,64.8099,41012.0
2018-11-06 11:00:00,79.53,79.55,79.53,79.53,15166.0,64.8017,64.818,64.8017,64.8017,15166.0
2018-11-06 11:30:00,79.53,79.54,79.5,79.5,27094.0,64.8017,64.8099,64.7773,64.7773,27094.0
2018-11-06 12:00:00,79.51,79.52,79.5,79.51,23568.0,64.7854,64.7936,64.7773,64.7854,23568.0
2018-11-06 12:30:00,79.5,79.51,79.47,79.47,37478.0,64.7773,64.7854,64.7528,64.7528,37478.0
2018-11-06 13:00:00,79.47,79.52,79.47,79.49,71882.0,64.7528,64.7936,64.7528,64.7691,71882.0
2018-11-06 13:30:00,79.49,79.5,79.46,79.46,18660.0,64.7691,64.7773,64.7447,64.7447,18660.0
2018-11-06 14:00:00,79.47,79.51,79.46,79.5,49730.0,64.7528,64.7854,64.7447,64.7773,49730.0
2018-11-06 14:30:00,79.51,79.51,79.48,79.48,43144.0,64.7854,64.7854,64.761,64.761,43144.0
2018-11-06 15:00:00,79.49,79.5,79.47,79.48,41444.0,64.7691,64.7773,64.7528,64.761,41444.0
2018-11-06 15:30:00,79.48,79.49,79.46,79.48,21581.0,64.761,64.7691,64.7447,64.761,21581.0
2018-11-07 09:30:00,79.59,79.67,79.59,79.65,39358.0,64.8506,64.9158,64.8506,64.8995,39358.0
2018-11-07 10:00:00,79.66,79.67,79.63,79.65,28373.0,64.9076,64.9158,64.8832,64.8995,28373.0
2018-11-07 10:30:00,79.66,79.67,79.63,79.66,17462.0,64.9076,64.9158,64.8832,64.9076,17462.0
2018-11-07 11:00:00,79.66,79.67,79.64,79.66,53703.0,64.9076,64.9158,64.8913,64.9076,53703.0
2018-11-07 11:30:00,79.67,79.68,79.64,79.66,9596.0,64.9158,64.9239,64.8913,64.9076,9596.0
2018-11-07 12:00:00,79.66,79.68,79.64,79.66,21271.0,64.9076,64.9239,64.8913,64.9076,21271.0
2018-11-07 12:30:00,79.66,79.66,79.63,79.64,6677.0,64.9076,64.9076,64.8832,64.8913,6677.0
2018-11-07 13:00:00,79.63,79.63,79.55,79.61,95139.0,64.8832,64.8832,64.818,64.8669,95139.0
2018-11-07 13:30:00,79.6,79.63,79.58,79.62,27596.0,64.8588,64.8832,64.8425,64.8751,27596.0
2018-11-07 14:00:00,79.63,79.64,79.58,79.59,35509.0,64.8832,64.8913,64.8425,64.8506,35509.0
2018-11-07 14:30:00,79.59,79.6,79.54,79.54,85567.0,64.8506,64.8588,64.8099,64.8099,85567.0
2018-11-07 15:00:00,79.54,79.55,79.5,79.52,25490.0,64.8099,64.818,64.7773,64.7936,25490.0
2018-11-07 15:30:00,79.52,79.53,79.51,79.53,55579.0,64.7936,64.8017,64.7854,64.8017,55579.0
2018-11-08 09:30:00,79.49,79.53,79.48,79.52,32881.0,64.7691,64.8017,64.761,64.7936,32881.0
2018-11-08 10:00:00,79.51,79.53,79.48,79.5,21431.0,64.7854,64.8017,64.761,64.7773,21431.0
2018-11-08 10:30:00,79.49,79.51,79.48,79.49,31689.0,64.7691,64.7854,64.761,64.7691,31689.0
2018-11-08 11:00:00,79.49,79.49,79.46,79.48,24369.0,64.7691,64.7691,64.7447,64.761,24369.0
2018-11-08 11:30:00,79.47,79.47,79.45,79.45,31952.0,64.7528,64.7528,64.7365,64.7365,31952.0
2018-11-08 12:00:00,79.45,79.46,79.42,79.45,22139.0,64.7365,64.7447,64.7121,64.7365,22139.0
2018-11-08 12:30:00,79.45,79.45,79.42,79.42,15562.0,64.7365,64.7365,64.7121,64.7121,15562.0
2018-11-08 13:00:00,79.43,79.45,79.42,79.45,175521.0,64.7202,64.7365,64.7121,64.7365,175521.0
2018-11-08 13:30:00,79.44,79.45,79.42,79.43,19639.0,64.7284,64.7365,64.7121,64.7202,19639.0
2018-11-08 14:00:00,79.43,79.48,79.37,79.39,24307.0,64.7202,64.761,64.6713,64.6876,24307.0
2018-11-08 14:30:00,79.39,79.42,79.38,79.4,72239.0,64.6876,64.7121,64.6795,64.6958,72239.0
2018-11-08 15:00:00,79.4,79.41,79.36,79.37,52662.0,64.6958,64.7039,64.6632,64.6713,52662.0
2018-11-08 15:30:00,79.37,79.39,79.35,79.36,37830.0,64.6713,64.6876,64.6551,64.6632,37830.0
2018-11-09 09:30:00,79.46,79.53,79.46,79.53,69524.0,64.7447,64.8017,64.7447,64.8017,69524.0
2018-11-09 10:00:00,79.53,79.56,79.52,79.55,26576.0,64.8017,64.8262,64.7936,64.818,26576.0
2018-11-09 10:30:00,79.54,79.61,79.53,79.6,18497.0,64.8099,64.8669,64.8017,64.8588,18497.0
2018-11-09 11:00:00,79.6,79.63,79.58,79.58,41129.0,64.8588,64.8832,64.8425,64.8425,41129.0
2018-11-09 11:30:00,79.59,79.64,79.57,79.63,9646.0,64.8506,64.8913,64.8343,64.8832,9646.0
2018-11-09 12:00:00,79.62,79.63,79.59,79.59,18051.0,64.8751,64.8832,64.8506,64.8506,18051.0
2018-11-09 12:30:00,79.6,79.6,79.58,79.6,18069.0,64.8588,64.8588,64.8425,64.8588,18069.0
2018-11-09 13:00:00,79.6,79.6,79.57,79.59,11916.0,64.8588,64.8588,64.8343,64.8506,11916.0
2018-11-09 13:30:00,79.59,79.62,79.58,79.59,39591.0,64.8506,64.8751,64.8425,64.8506,39591.0
2018-11-09 14:00:00,79.59,79.61,79.58,79.6,23915.0,64.8506,64.8669,64.8425,64.8588,23915.0
2018-11-09 14:30:00,79.6,79.6,79.56,79.58,66491.0,64.8588,64.8588,64.8262,64.8425,66491.0
2018-11-09 15:00:00,79.57,79.59,79.56,79.57,26311.0,64.8343,64.8506,64.8262,64.8343,26311.0
2018-11-09 15:30:00,79.57,79.59,79.56,79.57,73947.0,64.8343,64.8506,64.8262,64.8343,73947.0
2018-11-12 09:30:00,79.74,79.74,79.7,79.7,16634.0,64.9728,64.9728,64.9402,64.9402,16634.0
2018-11-12 10:00:00,79.69,79.7,79.66,79.67,14027.0,64.9321,64.9402,64.9076,64.9158,14027.0
2018-11-12 10:30:00,79.68,79.68,79.65,79.67,56211.0,64.9239,64.9239,64.8995,64.9158,56211.0
2018-11-12 11:00:00,79.68,79.69,79.64,79.67,47101.0,64.9239,64.9321,64.8913,64.9158,47101.0
2018-11-12 11:30:00,79.68,79.68,79.62,79.62,7725.0,64.9239,64.9239,64.8751,64.8751,7725.0
2018-11-12 12:00:00,79.62,79.65,79.62,79.64,11205.0,64.8751,64.8995,64.8751,64.8913,11205.0
2018-11-12 12:30:00,79.64,79.65,79.62,79.64,20869.0,64.8913,64.8995,64.8751,64.8913,20869.0
2018-11-12 13:00:00,79.64,79.67,79.63,79.65,18766.0,64.8913,64.9158,64.8832,64.8995,18766.0
2018-11-12 13:30:00,79.65,79.66,79.64,79.65,29068.0,64.8995,64.9076,64.8913,64.8995,29068.0
2018-11-12 14:00:00,79.65,79.66,79.63,79.65,20777.0,64.8995,64.9076,64.8832,64.8995,20777.0
2018-11-12 14:30:00,79.64,79.66,79.63,79.66,13168.0,64.8913,64.9076,64.8832,64.9076,13168.0
2018-11-12 15:00:00,79.65,79.69,79.65,79.67,66297.0,64.8995,64.9321,64.8995,64.9158,66297.0
2018-11-12 15:30:00,79.67,79.68,79.66,79.67,51474.0,64.9158,64.9239,64.9076,64.9158,51474.0
2018-11-13 09:30:00,79.67,79.67,79.63,79.66,39077.0,64.9158,64.9158,64.8832,64.9076,39077.0
2018-11-13 10:00:00,79.67,79.73,79.63,79.72,14691.0,64.9158,64.9647,64.8832,64.9565,14691.0
2018-11-13 10:30:00,79.73,79.74,79.67,79.69,23758.0,64.9647,64.9728,64.9158,64.9321,23758.0
2018-11-13 11:00:00,79.69,79.71,79.66,79.67,25791.0,64.9321,64.9484,64.9076,64.9158,25791.0
2018-11-13 11:30:00,79.68,79.69,79.63,79.63,18153.0,64.9239,64.9321,64.8832,64.8832,18153.0
2018-11-13 12:00:00,79.63,79.67,79.62,79.63,24071.0,64.8832,64.9158,64.8751,64.8832,24071.0
2018-11-13 12:30:00,79.63,79.68,79.63,79.67,26130.0,64.8832,64.9239,64.8832,64.9158,26130.0
2018-11-13 13:00:00,79.67,79.69,79.66,79.69,10342.0,64.9158,64.9321,64.9076,64.9321,10342.0
2018-11-13 13:30:00,79.69,79.69,79.66,79.66,51680.0,64.9321,64.9321,64.9076,64.9076,51680.0
2018-11-13 14:00:00,79.66,79.69,79.66,79.68,40735.0,64.9076,64.9321,64.9076,64.9239,40735.0
2018-11-13 14:30:00,79.69,79.7,79.66,79.7,52740.0,64.9321,64.9402,64.9076,64.9402,52740.0
2018-11-13 15:00:00,79.7,79.73,79.69,79.69,42573.0,64.9402,64.9647,64.9321,64.9321,42573.0
2018-11-13 15:30:00,79.7,79.72,79.68,79.69,36120.0,64.9402,64.9565,64.9239,64.9321,36120.0
2018-11-14 09:30:00,79.6,79.72,79.6,79.63,32724.0,64.8588,64.9565,64.8588,64.8832,32724.0
2018-11-14 10:00:00,79.63,79.67,79.63,79.67,12957.0,64.8832,64.9158,64.8832,64.9158,12957.0
2018-11-14 10:30:00,79.67,79.68,79.64,79.68,31696.0,64.9158,64.9239,64.8913,64.9239,31696.0
2018-11-14 11:00:00,79.68,79.76,79.67,79.75,18437.0,64.9239,64.9891,64.9158,64.981,18437.0
2018-11-14 11:30:00,79.75,79.79,79.73,79.74,25280.0,64.981,65.0136,64.9647,64.9728,25280.0
2018-11-14 12:00:00,79.75,79.78,79.73,79.74,16048.0,64.981,65.0054,64.9647,64.9728,16048.0
2018-11-14 12:30:00,79.74,79.8,79.74,79.8,62825.0,64.9728,65.0217,64.9728,65.0217,62825.0
2018-11-14 13:00:00,79.79,79.82,79.76,79.8,39523.0,65.0136,65.038,64.9891,65.0217,39523.0
2018-11-14 13:30:00,79.8,79.88,79.79,79.85,90142.0,65.0217,65.0869,65.0136,65.0625,90142.0
2018-11-14 14:00:00,79.86,79.9,79.75,79.8,73146.0,65.0706,65.1032,64.981,65.0217,73146.0
2018-11-14 14:30:00,79.8,79.81,79.72,79.73,33163.0,65.0217,65.0299,64.9565,64.9647,33163.0
2018-11-14 15:00:00,79.74,79.75,79.71,79.73,47139.0,64.9728,64.981,64.9484,64.9647,47139.0
2018-11-14 15:30:00,79.73,79.77,79.72,79.77,59106.0,64.9647,64.9973,64.9565,64.9973,59106.0
2018-11-15 09:30:00,79.85,79.96,79.79,79.81,38478.0,65.0625,65.1521,65.0136,65.0299,38478.0
2018-11-15 10:00:00,79.81,79.83,79.79,79.81,58120.0,65.0299,65.0462,65.0136,65.0299,58120.0
2018-11-15 10:30:00,79.81,79.86,79.8,79.81,50269.0,65.0299,65.0706,65.0217,65.0299,50269.0
2018-11-15 11:00:00,79.81,79.82,79.77,79.8,27952.0,65.0299,65.038,64.9973,65.0217,27952.0
2018-11-15 11:30:00,79.8,79.8,79.74,79.78,10908.0,65.0217,65.0217,64.9728,65.0054,10908.0
2018-11-15 12:00:00,79.78,79.79,79.74,79.78,21367.0,65.0054,65.0136,64.9728,65.0054,21367.0
2018-11-15 12:30:00,79.76,79.81,79.73,79.81,19252.0,64.9891,65.0299,64.9647,65.0299,19252.0
2018-11-15 13:00:00,79.8,79.81,79.75,79.75,29786.0,65.0217,65.0299,64.981,64.981,29786.0
2018-11-15 13:30:00,79.75,79.76,79.7,79.7,35912.0,64.981,64.9891,64.9402,64.9402,35912.0
2018-11-15 14:00:00,79.72,79.73,79.69,79.7,53940.0,64.9565,64.9647,64.9321,64.9402,53940.0
2018-11-15 14:30:00,79.71,79.74,79.68,79.73,33009.0,64.9484,64.9728,64.9239,64.9647,33009.0
2018-11-15 15:00:00,79.73,79.78,79.72,79.76,81282.0,64.9647,65.0054,64.9565,64.9891,81282.0
2018-11-15 15:30:00,79.76,79.79,79.74,79.78,55198.0,64.9891,65.0136,64.9728,65.0054,55198.0
2018-11-16 09:30:00,79.86,79.94,79.8,79.84,64191.0,65.0706,65.1358,65.0217,65.0543,64191.0
2018-11-16 10:00:00,79.83,79.9,79.82,79.89,19473.0,65.0462,65.1032,65.038,65.095,19473.0
2018-11-16 10:30:00,79.9,79.9,79.82,79.83,55808.0,65.1032,65.1032,65.038,65.0462,55808.0
2018-11-16 11:00:00,79.83,79.89,79.83,79.87,41801.0,65.0462,65.095,65.0462,65.0788,41801.0
2018-11-16 11:30:00,79.86,79.93,79.85,79.92,46687.0,65.0706,65.1276,65.0625,65.1195,46687.0
2018-11-16 12:00:00,79.91,79.94,79.88,79.92,26645.0,65.1113,65.1358,65.0869,65.1195,26645.0
2018-11-16 12:30:00,79.94,79.95,79.85,79.87,78216.0,65.1358,65.1439,65.0625,65.0788,78216.0
2018-11-16 13:00:00,79.88,79.93,79.87,79.91,19366.0,65.0869,65.1276,65.0788,65.1113,19366.0
2018-11-16 13:30:00,79.92,79.94,79.91,79.93,91659.0,65.1195,65.1358,65.1113,65.1276,91659.0
2018-11-16 14:00:00,79.94,79.96,79.93,79.94,62790.0,65.1358,65.1521,65.1276,65.1358,62790.0
2018-11-16 14:30:00,79.93,79.94,79.91,79.94,32105.0,65.1276,65.1358,65.1113,65.1358,32105.0
2018-11-16 15:00:00,79.94,79.95,79.92,79.92,54336.0,65.1358,65.1439,65.1195,65.1195,54336.0
2018-11-16 15:30:00,79.92,79.96,79.92,79.95,59208.0,65.1195,65.1521,65.1195,65.1439,59208.0
2018-11-19 09:30:00,79.9,79.95,79.89,79.91,59353.0,65.1032,65.1439,65.095,65.1113,59353.0
2018-11-19 10:00:00,79.92,79.98,79.91,79.96,18301.0,65.1195,65.1684,65.1113,65.1521,18301.0
2018-11-19 10:30:00,79.96,79.99,79.95,79.96,13364.0,65.1521,65.1765,65.1439,65.1521,13364.0
2018-11-19 11:00:00,79.96,79.99,79.95,79.95,48344.0,65.1521,65.1765,65.1439,65.1439,48344.0
2018-11-19 11:30:00,79.95,79.96,79.93,79.94,29130.0,65.1439,65.1521,65.1276,65.1358,29130.0
2018-11-19 12:00:00,79.94,79.96,79.93,79.95,15613.0,65.1358,65.1521,65.1276,65.1439,15613.0
2018-11-19 12:30:00,79.96,79.98,79.95,79.97,44673.0,65.1521,65.1684,65.1439,65.1602,44673.0
2018-11-19 13:00:00,79.96,79.97,79.95,79.97,18749.0,65.1521,65.1602,65.1439,65.1602,18749.0
2018-11-19 13:30:00,79.96,79.98,79.94,79.97,41140.0,65.1521,65.1684,65.1358,65.1602,41140.0
2018-11-19 14:00:00,79.98,79.98,79.96,79.97,38269.0,65.1684,65.1684,65.1521,65.1602,38269.0
2018-11-19 14:30:00,79.96,79.97,79.93,79.94,29186.0,65.1521,65.1602,65.1276,65.1358,29186.0
2018-11-19 15:00:00,79.95,79.96,79.92,79.94,93790.0,65.1439,65.1521,65.1195,65.1358,93790.0
2018-11-19 15:30:00,79.94,79.96,79.93,79.95,59076.0,65.1358,65.1521,65.1276,65.1439,59076.0
2018-11-20 09:30:00,79.93,79.97,79.9,79.95,49536.0,65.1276,65.1602,65.1032,65.1439,49536.0
2018-11-20 10:00:00,79.96,79.99,79.93,79.95,55670.0,65.1521,65.1765,65.1276,65.1439,55670.0
2018-11-20 10:30:00,79.95,79.95,79.88,79.89,37095.0,65.1439,65.1439,65.0869,65.095,37095.0
2018-11-20 11:00:00,79.89,79.93,79.88,79.91,42581.0,65.095,65.1276,65.0869,65.1113,42581.0
2018-11-20 11:30:00,79.91,79.93,79.87,79.92,30219.0,65.1113,65.1276,65.0788,65.1195,30219.0
2018-11-20 12:00:00,79.91,79.92,79.87,79.89,25138.0,65.1113,65.1195,65.0788,65.095,25138.0
2018-11-20 12:30:00,79.88,79.92,79.87,79.89,15442.0,65.0869,65.1195,65.0788,65.095,15442.0
2018-11-20 13:00:00,79.9,79.92,79.87,79.92,47327.0,65.1032,65.1195,65.0788,65.1195,47327.0
2018-11-20 13:30:00,79.91,79.93,79.9,79.91,26693.0,65.1113,65.1276,65.1032,65.1113,26693.0
2018-11-20 14:00:00,79.91,79.93,79.9,79.93,26704.0,65.1113,65.1276,65.1032,65.1276,26704.0
2018-11-20 14:30:00,79.92,79.93,79.9,79.92,69764.0,65.1195,65.1276,65.1032,65.1195,69764.0
2018-11-20 15:00:00,79.92,79.93,79.89,79.92,103101.0,65.1195,65.1276,65.095,65.1195,103101.0
2018-11-20 15:30:00,79.92,79.93,79.89,79.93,58590.0,65.1195,65.1276,65.095,65.1276,58590.0
2018-11-21 09:30:00,79.88,79.95,79.88,79.94,49120.0,65.0869,65.1439,65.0869,65.1358,49120.0
2018-11-21 10:00:00,79.93,79.95,79.9,79.91,75206.0,65.1276,65.1439,65.1032,65.1113,75206.0
2018-11-21 10:30:00,79.91,79.94,79.9,79.91,35421.0,65.1113,65.1358,65.1032,65.1113,35421.0
2018-11-21 11:00:00,79.9,79.91,79.88,79.91,40838.0,65.1032,65.1113,65.0869,65.1113,40838.0
2018-11-21 11:30:00,79.92,79.92,79.85,79.87,18535.0,65.1195,65.1195,65.0625,65.0788,18535.0
2018-11-21 12:00:00,79.86,79.91,79.85,79.9,15725.0,65.0706,65.1113,65.0625,65.1032,15725.0
2018-11-21 12:30:00,79.89,79.9,79.89,79.9,9150.0,65.095,65.1032,65.095,65.1032,9150.0
2018-11-21 13:00:00,79.89,79.92,79.88,79.91,84302.0,65.095,65.1195,65.0869,65.1113,84302.0
2018-11-21 13:30:00,79.92,79.93,79.9,79.92,28462.0,65.1195,65.1276,65.1032,65.1195,28462.0
2018-11-21 14:00:00,79.92,79.94,79.92,79.92,30106.0,65.1195,65.1358,65.1195,65.1195,30106.0
2018-11-21 14:30:00,79.93,79.93,79.91,79.93,19128.0,65.1276,65.1276,65.1113,65.1276,19128.0
2018-11-21 15:00:00,79.93,79.93,79.9,79.91,19655.0,65.1276,65.1276,65.1032,65.1113,19655.0
2018-11-21 15:30:00,79.91,79.93,79.9,79.93,90152.0,65.1113,65.1276,65.1032,65.1276,90152.0
2018-11-23 09:30:00,80.04,80.1,80.01,80.02,30019.0,65.2173,65.2662,65.1928,65.201,30019.0
2018-11-23 10:00:00,80.03,80.06,80.0,80.06,36333.0,65.2091,65.2336,65.1847,65.2336,36333.0
2018-11-23 10:30:00,80.05,80.07,80.03,80.04,32165.0,65.2254,65.2417,65.2091,65.2173,32165.0
2018-11-23 11:00:00,80.04,80.04,79.99,80.0,16686.0,65.2173,65.2173,65.1765,65.1847,16686.0
2018-11-23 11:30:00,80.01,80.02,79.97,80.0,24718.0,65.1928,65.201,65.1602,65.1847,24718.0
2018-11-23 12:00:00,80.0,80.03,79.99,80.01,73255.0,65.1847,65.2091,65.1765,65.1928,73255.0
2018-11-23 12:30:00,79.99,80.01,79.98,79.99,83154.0,65.1765,65.1928,65.1684,65.1765,83154.0
2018-11-26 09:30:00,79.88,79.95,79.88,79.88,78593.0,65.0869,65.1439,65.0869,65.0869,78593.0
2018-11-26 10:00:00,79.88,79.93,79.88,79.92,148582.0,65.0869,65.1276,65.0869,65.1195,148582.0
2018-11-26 10:30:00,79.91,79.93,79.88,79.89,66112.0,65.1113,65.1276,65.0869,65.095,66112.0
2018-11-26 11:00:00,79.89,79.92,79.88,79.91,163782.0,65.095,65.1195,65.0869,65.1113,163782.0
2018-11-26 11:30:00,79.92,79.93,79.9,79.9,22155.0,65.1195,65.1276,65.1032,65.1032,22155.0
2018-11-26 12:00:00,79.9,79.91,79.88,79.9,17609.0,65.1032,65.1113,65.0869,65.1032,17609.0
2018-11-26 12:30:00,79.91,79.93,79.9,79.93,17322.0,65.1113,65.1276,65.1032,65.1276,17322.0
2018-11-26 13:00:00,79.92,79.93,79.88,79.9,82895.0,65.1195,65.1276,65.0869,65.1032,82895.0
2018-11-26 13:30:00,79.9,79.91,79.88,79.89,41374.0,65.1032,65.1113,65.0869,65.095,41374.0
2018-11-26 14:00:00,79.89,79.91,79.88,79.91,18243.0,65.095,65.1113,65.0869,65.1113,18243.0
2018-11-26 14:30:00,79.91,79.91,79.88,79.89,19261.0,65.1113,65.1113,65.0869,65.095,19261.0
2018-11-26 15:00:00,79.89,79.9,79.87,79.89,37083.0,65.095,65.1032,65.0788,65.095,37083.0
2018-11-26 15:30:00,79.87,79.91,79.87,79.88,29291.0,65.0788,65.1113,65.0788,65.0869,29291.0
2018-11-27 09:30:00,79.91,79.95,79.9,79.93,96299.0,65.1113,65.1439,65.1032,65.1276,96299.0
2018-11-27 10:00:00,79.93,79.95,79.9,79.94,44027.0,65.1276,65.1439,65.1032,65.1358,44027.0
2018-11-27 10:30:00,79.94,79.97,79.91,79.92,65828.0,65.1358,65.1602,65.1113,65.1195,65828.0
2018-11-27 11:00:00,79.91,79.93,79.9,79.92,144401.0,65.1113,65.1276,65.1032,65.1195,144401.0
2018-11-27 11:30:00,79.92,79.93,79.9,79.92,11628.0,65.1195,65.1276,65.1032,65.1195,11628.0
2018-11-27 12:00:00,79.91,79.92,79.89,79.92,35203.0,65.1113,65.1195,65.095,65.1195,35203.0
2018-11-27 12:30:00,79.92,79.97,79.92,79.94,19503.0,65.1195,65.1602,65.1195,65.1358,19503.0
2018-11-27 13:00:00,79.94,80.0,79.94,79.97,44345.0,65.1358,65.1847,65.1358,65.1602,44345.0
2018-11-27 13:30:00,79.97,79.99,79.96,79.96,37891.0,65.1602,65.1765,65.1521,65.1521,37891.0
2018-11-27 14:00:00,79.97,80.0,79.95,79.97,146801.0,65.1602,65.1847,65.1439,65.1602,146801.0
2018-11-27 14:30:00,79.96,79.97,79.94,79.96,55461.0,65.1521,65.1602,65.1358,65.1521,55461.0
2018-11-27 15:00:00,79.95,79.95,79.92,79.93,27586.0,65.1439,65.1439,65.1195,65.1276,27586.0
2018-11-27 15:30:00,79.92,79.94,79.92,79.94,36812.0,65.1195,65.1358,65.1195,65.1358,36812.0
2018-11-28 09:30:00,79.87,79.91,79.87,79.87,61461.0,65.0788,65.1113,65.0788,65.0788,61461.0
2018-11-28 10:00:00,79.88,79.88,79.86,79.87,35272.0,65.0869,65.0869,65.0706,65.0788,35272.0
2018-11-28 10:30:00,79.87,79.88,79.85,79.85,63596.0,65.0788,65.0869,65.0625,65.0625,63596.0
2018-11-28 11:00:00,79.86,79.86,79.83,79.84,59538.0,65.0706,65.0706,65.0462,65.0543,59538.0
2018-11-28 11:30:00,79.84,79.85,79.83,79.84,12327.0,65.0543,65.0625,65.0462,65.0543,12327.0
2018-11-28 12:00:00,79.83,80.03,79.83,80.0,50546.0,65.0462,65.2091,65.0462,65.1847,50546.0
2018-11-28 12:30:00,80.0,80.0,79.93,79.95,19471.0,65.1847,65.1847,65.1276,65.1439,19471.0
2018-11-28 13:00:00,79.95,80.05,79.94,80.03,53409.0,65.1439,65.2254,65.1358,65.2091,53409.0
2018-11-28 13:30:00,80.02,80.07,79.99,80.06,116551.0,65.201,65.2417,65.1765,65.2336,116551.0
2018-11-28 14:00:00,80.05,80.08,80.05,80.08,38815.0,65.2254,65.2499,65.2254,65.2499,38815.0
2018-11-28 14:30:00,80.08,80.1,80.05,80.09,37604.0,65.2499,65.2662,65.2254,65.258,37604.0
2018-11-28 15:00:00,80.08,80.08,80.03,80.03,62400.0,65.2499,65.2499,65.2091,65.2091,62400.0
2018-11-28 15:30:00,80.03,80.04,80.01,80.02,82775.0,65.2091,65.2173,65.1928,65.201,82775.0
2018-11-29 09:30:00,80.12,80.17,80.04,80.15,80792.0,65.2825,65.3232,65.2173,65.3069,80792.0
2018-11-29 10:00:00,80.14,80.17,80.14,80.16,42469.0,65.2988,65.3232,65.2988,65.315,42469.0
2018-11-29 10:30:00,80.17,80.17,80.1,80.12,99385.0,65.3232,65.3232,65.2662,65.2825,99385.0
2018-11-29 11:00:00,80.12,80.12,80.04,80.04,43213.0,65.2825,65.2825,65.2173,65.2173,43213.0
2018-11-29 11:30:00,80.04,80.08,80.03,80.07,19186.0,65.2173,65.2499,65.2091,65.2417,19186.0
2018-11-29 12:00:00,80.06,80.08,80.06,80.06,37724.0,65.2336,65.2499,65.2336,65.2336,37724.0
2018-11-29 12:30:00,80.06,80.07,80.04,80.04,91871.0,65.2336,65.2417,65.2173,65.2173,91871.0
2018-11-29 13:00:00,80.04,80.05,80.0,80.01,22716.0,65.2173,65.2254,65.1847,65.1928,22716.0
2018-11-29 13:30:00,80.0,80.02,79.98,80.02,69426.0,65.1847,65.201,65.1684,65.201,69426.0
2018-11-29 14:00:00,80.02,80.06,79.99,80.0,19711.0,65.201,65.2336,65.1765,65.1847,19711.0
2018-11-29 14:30:00,79.99,80.08,79.99,80.07,117743.0,65.1765,65.2499,65.1765,65.2417,117743.0
2018-11-29 15:00:00,80.05,80.07,80.03,80.04,101906.0,65.2254,65.2417,65.2091,65.2173,101906.0
2018-11-29 15:30:00,80.05,80.07,80.04,80.05,46462.0,65.2254,65.2417,65.2173,65.2254,46462.0
2018-11-30 09:30:00,80.1,80.12,80.08,80.12,28162.0,65.2662,65.2825,65.2499,65.2825,28162.0
2018-11-30 10:00:00,80.11,80.12,80.07,80.08,14478.0,65.2743,65.2825,65.2417,65.2499,14478.0
2018-11-30 10:30:00,80.08,80.1,80.07,80.08,71401.0,65.2499,65.2662,65.2417,65.2499,71401.0
2018-11-30 11:00:00,80.09,80.09,80.07,80.09,15551.0,65.258,65.258,65.2417,65.258,15551.0
2018-11-30 11:30:00,80.08,80.1,80.04,80.04,74586.0,65.2499,65.2662,65.2173,65.2173,74586.0
2018-11-30 12:00:00,80.06,80.08,80.05,80.05,40938.0,65.2336,65.2499,65.2254,65.2254,40938.0
2018-11-30 12:30:00,80.05,80.06,80.02,80.03,49659.0,65.2254,65.2336,65.201,65.2091,49659.0
2018-11-30 13:00:00,80.03,80.05,80.03,80.04,53923.0,65.2091,65.2254,65.2091,65.2173,53923.0
2018-11-30 13:30:00,80.04,80.08,80.03,80.07,46588.0,65.2173,65.2499,65.2091,65.2417,46588.0
2018-11-30 14:00:00,80.08,80.08,80.05,80.07,32892.0,65.2499,65.2499,65.2254,65.2417,32892.0
2018-11-30 14:30:00,80.07,80.09,80.04,80.06,118976.0,65.2417,65.258,65.2173,65.2336,118976.0
2018-11-30 15:00:00,80.06,80.11,80.06,80.09,55808.0,65.2336,65.2743,65.2336,65.258,55808.0
2018-11-30 15:30:00,80.08,80.09,80.07,80.09,32563.0,65.2499,65.258,65.2417,65.258,32563.0
2018-12-03 09:30:00,79.89,80.0,79.81,79.98,52894.0,65.2549,65.3448,65.1896,65.3284,52894.0
2018-12-03 10:00:00,79.95,79.96,79.92,79.96,18431.0,65.3039,65.3121,65.2794,65.3121,18431.0
2018-12-03 10:30:00,79.96,80.04,79.95,80.03,26210.0,65.3121,65.3774,65.3039,65.3693,26210.0
2018-12-03 11:00:00,80.02,80.04,80.0,80.03,18340.0,65.3611,65.3774,65.3448,65.3693,18340.0
2018-12-03 11:30:00,80.03,80.06,80.02,80.02,120026.0,65.3693,65.3938,65.3611,65.3611,120026.0
2018-12-03 12:00:00,80.03,80.04,80.01,80.02,14874.0,65.3693,65.3774,65.3529,65.3611,14874.0
2018-12-03 12:30:00,80.01,80.03,80.0,80.0,15672.0,65.3529,65.3693,65.3448,65.3448,15672.0
2018-12-03 13:00:00,80.01,80.03,80.0,80.02,21734.0,65.3529,65.3693,65.3448,65.3611,21734.0
2018-12-03 13:30:00,80.02,80.07,80.01,80.06,93549.0,65.3611,65.4019,65.3529,65.3938,93549.0
2018-12-03 14:00:00,80.07,80.07,80.03,80.04,101359.0,65.4019,65.4019,65.3693,65.3774,101359.0
2018-12-03 14:30:00,80.04,80.04,80.01,80.01,98860.0,65.3774,65.3774,65.3529,65.3529,98860.0
2018-12-03 15:00:00,80.01,80.05,80.01,80.05,51383.0,65.3529,65.3856,65.3529,65.3856,51383.0
2018-12-03 15:30:00,80.05,80.08,80.05,80.06,147516.0,65.3856,65.4101,65.3856,65.3938,147516.0
2018-12-04 09:30:00,80.15,80.18,80.14,80.17,58454.0,65.4673,65.4918,65.4591,65.4836,58454.0
2018-12-04 10:00:00,80.18,80.2,80.16,80.16,57670.0,65.4918,65.5081,65.4755,65.4755,57670.0
2018-12-04 10:30:00,80.15,80.18,80.13,80.13,31903.0,65.4673,65.4918,65.451,65.451,31903.0
2018-12-04 11:00:00,80.14,80.19,80.13,80.18,20456.0,65.4591,65.5,65.451,65.4918,20456.0
2018-12-04 11:30:00,80.18,80.21,80.17,80.21,112184.0,65.4918,65.5163,65.4836,65.5163,112184.0
2018-12-04 12:00:00,80.21,80.23,80.18,80.21,47339.0,65.5163,65.5326,65.4918,65.5163,47339.0
2018-12-04 12:30:00,80.22,80.27,80.17,80.26,54081.0,65.5245,65.5653,65.4836,65.5571,54081.0
2018-12-04 13:00:00,80.27,80.36,80.26,80.35,36467.0,65.5653,65.6388,65.5571,65.6307,36467.0
2018-12-04 13:30:00,80.34,80.35,80.25,80.25,65180.0,65.6225,65.6307,65.549,65.549,65180.0
2018-12-04 14:00:00,80.26,80.27,80.2,80.22,30046.0,65.5571,65.5653,65.5081,65.5245,30046.0
2018-12-04 14:30:00,80.21,80.22,80.14,80.18,40180.0,65.5163,65.5245,65.4591,65.4918,40180.0
2018-12-04 15:00:00,80.18,80.26,80.17,80.25,36505.0,65.4918,65.5571,65.4836,65.549,36505.0
2018-12-04 15:30:00,80.25,80.26,80.19,80.19,67597.0,65.549,65.5571,65.5,65.5,67597.0
2018-12-06 09:30:00,80.41,80.56,80.38,80.54,80634.0,65.6797,65.8022,65.6552,65.7858,80634.0
2018-12-06 10:00:00,80.54,80.58,80.5,80.57,58334.0,65.7858,65.8185,65.7532,65.8104,58334.0
2018-12-06 10:30:00,80.58,80.58,80.51,80.56,72753.0,65.8185,65.8185,65.7613,65.8022,72753.0
2018-12-06 11:00:00,80.55,80.58,80.51,80.54,53588.0,65.794,65.8185,65.7613,65.7858,53588.0
2018-12-06 11:30:00,80.54,80.55,80.4,80.41,101238.0,65.7858,65.794,65.6715,65.6797,101238.0
2018-12-06 12:00:00,80.4,80.42,80.31,80.31,74729.0,65.6715,65.6878,65.598,65.598,74729.0
2018-12-06 12:30:00,80.32,80.36,80.31,80.35,54962.0,65.6061,65.6388,65.598,65.6307,54962.0
2018-12-06 13:00:00,80.35,80.39,80.34,80.38,45359.0,65.6307,65.6633,65.6225,65.6552,45359.0
2018-12-06 13:30:00,80.39,80.43,80.35,80.35,57791.0,65.6633,65.696,65.6307,65.6307,57791.0
2018-12-06 14:00:00,80.34,80.39,80.34,80.37,51700.0,65.6225,65.6633,65.6225,65.647,51700.0
2018-12-06 14:30:00,80.37,80.39,80.33,80.34,91671.0,65.647,65.6633,65.6143,65.6225,91671.0
2018-12-06 15:00:00,80.34,80.38,80.34,80.37,63690.0,65.6225,65.6552,65.6225,65.647,63690.0
2018-12-06 15:30:00,80.37,80.38,80.34,80.38,263977.0,65.647,65.6552,65.6225,65.6552,263977.0
2018-12-07 09:30:00,80.38,80.4,80.35,80.4,57392.0,65.6552,65.6715,65.6307,65.6715,57392.0
2018-12-07 10:00:00,80.4,80.47,80.39,80.44,46952.0,65.6715,65.7287,65.6633,65.7042,46952.0
2018-12-07 10:30:00,80.42,80.46,80.39,80.4,45372.0,65.6878,65.7205,65.6633,65.6715,45372.0
2018-12-07 11:00:00,80.4,80.47,80.39,80.46,27401.0,65.6715,65.7287,65.6633,65.7205,27401.0
2018-12-07 11:30:00,80.45,80.46,80.4,80.45,65642.0,65.7123,65.7205,65.6715,65.7123,65642.0
2018-12-07 12:00:00,80.46,80.48,80.42,80.46,63398.0,65.7205,65.7368,65.6878,65.7205,63398.0
2018-12-07 12:30:00,80.48,80.5,80.46,80.48,130919.0,65.7368,65.7532,65.7205,65.7368,130919.0
2018-12-07 13:00:00,80.48,80.5,80.44,80.49,60415.0,65.7368,65.7532,65.7042,65.745,60415.0
2018-12-07 13:30:00,80.48,80.53,80.48,80.52,93854.0,65.7368,65.7777,65.7368,65.7695,93854.0
2018-12-07 14:00:00,80.53,80.58,80.51,80.53,78509.0,65.7777,65.8185,65.7613,65.7777,78509.0
2018-12-07 14:30:00,80.52,80.6,80.52,80.6,70946.0,65.7695,65.8349,65.7695,65.8349,70946.0
2018-12-07 15:00:00,80.59,80.6,80.56,80.56,124627.0,65.8267,65.8349,65.8022,65.8022,124627.0
2018-12-07 15:30:00,80.56,80.57,80.54,80.56,89644.0,65.8022,65.8104,65.7858,65.8022,89644.0
2018-12-10 09:30:00,80.57,80.63,80.55,80.62,64204.0,65.8104,65.8594,65.794,65.8512,64204.0
2018-12-10 10:00:00,80.61,80.63,80.53,80.58,52421.0,65.843,65.8594,65.7777,65.8185,52421.0
2018-12-10 10:30:00,80.6,80.62,80.57,80.61,19125.0,65.8349,65.8512,65.8104,65.843,19125.0
2018-12-10 11:00:00,80.61,80.69,80.61,80.65,58157.0,65.843,65.9084,65.843,65.8757,58157.0
2018-12-10 11:30:00,80.64,80.65,80.55,80.55,58578.0,65.8675,65.8757,65.794,65.794,58578.0
2018-12-10 12:00:00,80.56,80.59,80.52,80.54,151265.0,65.8022,65.8267,65.7695,65.7858,151265.0
2018-12-10 12:30:00,80.54,80.54,80.48,80.5,28874.0,65.7858,65.7858,65.7368,65.7532,28874.0
2018-12-10 13:00:00,80.51,80.54,80.48,80.53,25951.0,65.7613,65.7858,65.7368,65.7777,25951.0
2018-12-10 13:30:00,80.54,80.54,80.47,80.48,45292.0,65.7858,65.7858,65.7287,65.7368,45292.0
2018-12-10 14:00:00,80.49,80.55,80.48,80.53,51900.0,65.745,65.794,65.7368,65.7777,51900.0
2018-12-10 14:30:00,80.52,80.53,80.49,80.53,63886.0,65.7695,65.7777,65.745,65.7777,63886.0
2018-12-10 15:00:00,80.53,80.55,80.52,80.55,56459.0,65.7777,65.794,65.7695,65.794,56459.0
2018-12-10 15:30:00,80.55,80.58,80.53,80.58,48748.0,65.794,65.8185,65.7777,65.8185,48748.0
2018-12-11 09:30:00,80.51,80.58,80.48,80.55,57532.0,65.7613,65.8185,65.7368,65.794,57532.0
2018-12-11 10:00:00,80.55,80.58,80.53,80.55,34025.0,65.794,65.8185,65.7777,65.794,34025.0
2018-12-11 10:30:00,80.54,80.6,80.53,80.59,23754.0,65.7858,65.8349,65.7777,65.8267,23754.0
2018-12-11 11:00:00,80.6,80.63,80.59,80.6,44070.0,65.8349,65.8594,65.8267,65.8349,44070.0
2018-12-11 11:30:00,80.59,80.62,80.57,80.6,56777.0,65.8267,65.8512,65.8104,65.8349,56777.0
2018-12-11 12:00:00,80.61,80.65,80.6,80.61,87100.0,65.843,65.8757,65.8349,65.843,87100.0
2018-12-11 12:30:00,80.62,80.63,80.59,80.59,60448.0,65.8512,65.8594,65.8267,65.8267,60448.0
2018-12-11 13:00:00,80.59,80.61,80.55,80.56,44418.0,65.8267,65.843,65.794,65.8022,44418.0
2018-12-11 13:30:00,80.56,80.57,80.53,80.53,220737.0,65.8022,65.8104,65.7777,65.7777,220737.0
2018-12-11 14:00:00,80.56,80.57,80.5,80.51,57088.0,65.8022,65.8104,65.7532,65.7613,57088.0
2018-12-11 14:30:00,80.5,80.53,80.5,80.51,64588.0,65.7532,65.7777,65.7532,65.7613,64588.0
2018-12-11 15:00:00,80.51,80.53,80.48,80.49,36531.0,65.7613,65.7777,65.7368,65.745,36531.0
2018-12-11 15:30:00,80.48,80.54,80.47,80.54,67555.0,65.7368,65.7858,65.7287,65.7858,67555.0
2018-12-12 09:30:00,80.45,80.51,80.41,80.49,48657.0,65.7123,65.7613,65.6797,65.745,48657.0
2018-12-12 10:00:00,80.5,80.51,80.45,80.47,22337.0,65.7532,65.7613,65.7123,65.7287,22337.0
2018-12-12 10:30:00,80.48,80.51,80.45,80.48,86365.0,65.7368,65.7613,65.7123,65.7368,86365.0
2018-12-12 11:00:00,80.47,80.5,80.46,80.48,21154.0,65.7287,65.7532,65.7205,65.7368,21154.0
2018-12-12 11:30:00,80.48,80.49,80.46,80.48,66449.0,65.7368,65.745,65.7205,65.7368,66449.0
2018-12-12 12:00:00,80.45,80.48,80.45,80.48,42399.0,65.7123,65.7368,65.7123,65.7368,42399.0
2018-12-12 12:30:00,80.47,80.48,80.43,80.45,13200.0,65.7287,65.7368,65.696,65.7123,13200.0
2018-12-12 13:00:00,80.46,80.47,80.42,80.46,35702.0,65.7205,65.7287,65.6878,65.7205,35702.0
2018-12-12 13:30:00,80.45,80.49,80.45,80.48,56152.0,65.7123,65.745,65.7123,65.7368,56152.0
2018-12-12 14:00:00,80.48,80.49,80.46,80.48,23649.0,65.7368,65.745,65.7205,65.7368,23649.0
2018-12-12 14:30:00,80.48,80.49,80.46,80.47,260060.0,65.7368,65.745,65.7205,65.7287,260060.0
2018-12-12 15:00:00,80.47,80.47,80.43,80.43,64348.0,65.7287,65.7287,65.696,65.696,64348.0
2018-12-12 15:30:00,80.42,80.45,80.4,80.42,114614.0,65.6878,65.7123,65.6715,65.6878,114614.0
2018-12-13 09:30:00,80.5,80.54,80.46,80.53,141656.0,65.7532,65.7858,65.7205,65.7777,141656.0
2018-12-13 10:00:00,80.54,80.55,80.5,80.52,44500.0,65.7858,65.794,65.7532,65.7695,44500.0
2018-12-13 10:30:00,80.52,80.59,80.5,80.56,118595.0,65.7695,65.8267,65.7532,65.8022,118595.0
2018-12-13 11:00:00,80.57,80.58,80.53,80.53,92213.0,65.8104,65.8185,65.7777,65.7777,92213.0
2018-12-13 11:30:00,80.53,80.54,80.5,80.51,68667.0,65.7777,65.7858,65.7532,65.7613,68667.0
2018-12-13 12:00:00,80.52,80.55,80.47,80.49,197142.0,65.7695,65.794,65.7287,65.745,197142.0
2018-12-13 12:30:00,80.5,80.51,80.48,80.5,25372.0,65.7532,65.7613,65.7368,65.7532,25372.0
2018-12-13 13:00:00,80.49,80.54,80.49,80.52,13615.0,65.745,65.7858,65.745,65.7695,13615.0
2018-12-13 13:30:00,80.52,80.56,80.5,80.56,55585.0,65.7695,65.8022,65.7532,65.8022,55585.0
2018-12-13 14:00:00,80.56,80.57,80.51,80.53,66174.0,65.8022,65.8104,65.7613,65.7777,66174.0
2018-12-13 14:30:00,80.52,80.54,80.49,80.49,33387.0,65.7695,65.7858,65.745,65.745,33387.0
2018-12-13 15:00:00,80.5,80.53,80.49,80.52,1261077.0,65.7532,65.7777,65.745,65.7695,1261077.0
2018-12-13 15:30:00,80.52,80.56,80.49,80.56,159511.0,65.7695,65.8022,65.745,65.8022,159511.0
2018-12-14 09:30:00,80.65,80.68,80.58,80.58,40319.0,65.8757,65.9002,65.8185,65.8185,40319.0
2018-12-14 10:00:00,80.59,80.66,80.58,80.65,18696.0,65.8267,65.8839,65.8185,65.8757,18696.0
2018-12-14 10:30:00,80.67,80.67,80.61,80.64,47597.0,65.892,65.892,65.843,65.8675,47597.0
2018-12-14 11:00:00,80.64,80.7,80.63,80.7,79044.0,65.8675,65.9165,65.8594,65.9165,79044.0
2018-12-14 11:30:00,80.69,80.73,80.67,80.71,22142.0,65.9084,65.941,65.892,65.9247,22142.0
2018-12-14 12:00:00,80.7,80.71,80.65,80.66,13909.0,65.9165,65.9247,65.8757,65.8839,13909.0
2018-12-14 12:30:00,80.67,80.67,80.63,80.64,23750.0,65.892,65.892,65.8594,65.8675,23750.0
2018-12-14 13:00:00,80.64,80.65,80.6,80.61,26763.0,65.8675,65.8757,65.8349,65.843,26763.0
2018-12-14 13:30:00,80.62,80.65,80.61,80.65,41494.0,65.8512,65.8757,65.843,65.8757,41494.0
2018-12-14 14:00:00,80.65,80.66,80.62,80.65,113879.0,65.8757,65.8839,65.8512,65.8757,113879.0
2018-12-14 14:30:00,80.65,80.67,80.63,80.63,62193.0,65.8757,65.892,65.8594,65.8594,62193.0
2018-12-14 15:00:00,80.64,80.66,80.62,80.64,125175.0,65.8675,65.8839,65.8512,65.8675,125175.0
2018-12-14 15:30:00,80.64,80.65,80.59,80.59,179949.0,65.8675,65.8757,65.8267,65.8267,179949.0
2018-12-17 09:30:00,80.57,80.73,80.57,80.72,40211.0,65.8104,65.941,65.8104,65.9329,40211.0
2018-12-17 10:00:00,80.7,80.75,80.69,80.75,106429.0,65.9165,65.9574,65.9084,65.9574,106429.0
2018-12-17 10:30:00,80.74,80.78,80.72,80.74,192630.0,65.9492,65.9819,65.9329,65.9492,192630.0
2018-12-17 11:00:00,80.73,80.75,80.7,80.73,43357.0,65.941,65.9574,65.9165,65.941,43357.0
2018-12-17 11:30:00,80.73,80.75,80.71,80.72,38538.0,65.941,65.9574,65.9247,65.9329,38538.0
2018-12-17 12:00:00,80.71,80.76,80.7,80.75,158642.0,65.9247,65.9655,65.9165,65.9574,158642.0
2018-12-17 12:30:00,80.75,80.78,80.74,80.77,238744.0,65.9574,65.9819,65.9492,65.9737,238744.0
2018-12-17 13:00:00,80.77,80.79,80.74,80.75,77622.0,65.9737,65.99,65.9492,65.9574,77622.0
2018-12-17 13:30:00,80.75,80.79,80.75,80.79,38899.0,65.9574,65.99,65.9574,65.99,38899.0
2018-12-17 14:00:00,80.79,80.8,80.76,80.77,126190.0,65.99,65.9982,65.9655,65.9737,126190.0
2018-12-17 14:30:00,80.77,80.78,80.75,80.78,92639.0,65.9737,65.9819,65.9574,65.9819,92639.0
2018-12-17 15:00:00,80.77,80.85,80.76,80.83,361556.0,65.9737,66.0391,65.9655,66.0227,361556.0
2018-12-17 15:30:00,80.83,80.89,80.78,80.79,281897.0,66.0227,66.0717,65.9819,65.99,281897.0
2018-12-18 09:30:00,80.79,80.89,80.79,80.87,394044.0,65.99,66.0717,65.99,66.0554,394044.0
2018-12-18 10:00:00,80.86,80.92,80.85,80.88,64527.0,66.0472,66.0962,66.0391,66.0636,64527.0
2018-12-18 10:30:00,80.88,80.92,80.88,80.92,43573.0,66.0636,66.0962,66.0636,66.0962,43573.0
2018-12-18 11:00:00,80.91,81.0,80.89,80.97,79661.0,66.0881,66.1616,66.0717,66.1371,79661.0
2018-12-18 11:30:00,80.98,80.99,80.92,80.94,142351.0,66.1452,66.1534,66.0962,66.1126,142351.0
2018-12-18 12:00:00,80.93,80.94,80.91,80.92,73858.0,66.1044,66.1126,66.0881,66.0962,73858.0
2018-12-18 12:30:00,80.92,80.96,80.92,80.92,5530574.0,66.0962,66.1289,66.0962,66.0962,5530574.0
2018-12-18 13:00:00,80.92,80.95,80.92,80.93,43764.0,66.0962,66.1207,66.0962,66.1044,43764.0
2018-12-18 13:30:00,80.94,81.01,80.93,80.99,539106.0,66.1126,66.1697,66.1044,66.1534,539106.0
2018-12-18 14:00:00,80.99,80.99,80.96,80.98,53113.0,66.1534,66.1534,66.1289,66.1452,53113.0
2018-12-18 14:30:00,80.98,81.0,80.95,80.97,80230.0,66.1452,66.1616,66.1207,66.1371,80230.0
2018-12-18 15:00:00,80.96,80.99,80.95,80.98,108042.0,66.1289,66.1534,66.1207,66.1452,108042.0
2018-12-18 15:30:00,80.98,80.98,80.94,80.95,185805.0,66.1452,66.1452,66.1126,66.1207,185805.0
2018-12-19 09:30:00,81.02,81.04,81.0,81.01,35651.0,66.1779,66.1943,66.1616,66.1697,35651.0
2018-12-19 10:00:00,81.01,81.02,80.98,80.99,12930.0,66.1697,66.1779,66.1452,66.1534,12930.0
2018-12-19 10:30:00,80.99,80.99,80.94,80.99,33714.0,66.1534,66.1534,66.1126,66.1534,33714.0
2018-12-19 11:00:00,80.98,81.01,80.98,81.0,28348.0,66.1452,66.1697,66.1452,66.1616,28348.0
2018-12-19 11:30:00,81.0,81.05,81.0,81.02,35963.0,66.1616,66.2024,66.1616,66.1779,35963.0
2018-12-19 12:00:00,81.02,81.05,80.98,80.98,56459.0,66.1779,66.2024,66.1452,66.1452,56459.0
2018-12-19 12:30:00,80.98,80.99,80.95,80.98,40846.0,66.1452,66.1534,66.1207,66.1452,40846.0
2018-12-19 13:00:00,80.99,81.0,80.96,80.99,59840.0,66.1534,66.1616,66.1289,66.1534,59840.0
2018-12-19 13:30:00,80.99,81.01,80.87,80.89,86037.0,66.1534,66.1697,66.0554,66.0717,86037.0
2018-12-19 14:00:00,80.9,81.09,80.85,80.97,128563.0,66.0799,66.2351,66.0391,66.1371,128563.0
2018-12-19 14:30:00,80.97,81.09,80.93,81.09,185800.0,66.1371,66.2351,66.1044,66.2351,185800.0
2018-12-19 15:00:00,81.09,81.2,81.06,81.09,117318.0,66.2351,66.3249,66.2106,66.2351,117318.0
2018-12-19 15:30:00,81.09,81.1,80.97,80.99,217494.0,66.2351,66.2433,66.1371,66.1534,217494.0
2018-12-20 09:30:00,81.03,81.11,81.03,81.04,74967.0,66.1861,66.2514,66.1861,66.1943,74967.0
2018-12-20 10:00:00,81.04,81.04,80.98,81.0,36034.0,66.1943,66.1943,66.1452,66.1616,36034.0
2018-12-20 10:30:00,81.02,81.02,80.92,80.93,124132.0,66.1779,66.1779,66.0962,66.1044,124132.0
2018-12-20 11:00:00,80.94,81.0,80.92,81.0,78546.0,66.1126,66.1616,66.0962,66.1616,78546.0
2018-12-20 11:30:00,80.98,80.99,80.95,80.98,87167.0,66.1452,66.1534,66.1207,66.1452,87167.0
2018-12-20 12:00:00,80.97,80.98,80.89,80.89,32772.0,66.1371,66.1452,66.0717,66.0717,32772.0
2018-12-20 12:30:00,80.9,80.92,80.88,80.89,26359.0,66.0799,66.0962,66.0636,66.0717,26359.0
2018-12-20 13:00:00,80.89,80.93,80.88,80.93,67420.0,66.0717,66.1044,66.0636,66.1044,67420.0
2018-12-20 13:30:00,80.93,80.94,80.89,80.89,59729.0,66.1044,66.1126,66.0717,66.0717,59729.0
2018-12-20 14:00:00,80.89,80.96,80.88,80.9,168627.0,66.0717,66.1289,66.0636,66.0799,168627.0
2018-12-20 14:30:00,80.9,80.93,80.87,80.9,79344.0,66.0799,66.1044,66.0554,66.0799,79344.0
2018-12-20 15:00:00,80.91,80.93,80.86,80.92,243524.0,66.0881,66.1044,66.0472,66.0962,243524.0
2018-12-20 15:30:00,80.92,80.92,80.86,80.86,160188.0,66.0962,66.0962,66.0472,66.0472,160188.0
2018-12-21 09:30:00,80.91,80.95,80.9,80.9,77274.0,66.0881,66.1207,66.0799,66.0799,77274.0
2018-12-21 10:00:00,80.91,80.94,80.88,80.92,38216.0,66.0881,66.1126,66.0636,66.0962,38216.0
2018-12-21 10:30:00,80.91,80.92,80.87,80.88,58214.0,66.0881,66.0962,66.0554,66.0636,58214.0
2018-12-21 11:00:00,80.89,80.91,80.86,80.87,77044.0,66.0717,66.0881,66.0472,66.0554,77044.0
2018-12-21 11:30:00,80.86,80.91,80.85,80.9,38694.0,66.0472,66.0881,66.0391,66.0799,38694.0
2018-12-21 12:00:00,80.91,80.92,80.87,80.88,70837.0,66.0881,66.0962,66.0554,66.0636,70837.0
2018-12-21 12:30:00,80.88,80.89,80.84,80.86,156841.0,66.0636,66.0717,66.0309,66.0472,156841.0
2018-12-21 13:00:00,80.86,80.89,80.86,80.87,28654.0,66.0472,66.0717,66.0472,66.0554,28654.0
2018-12-21 13:30:00,80.87,80.88,80.85,80.87,67451.0,66.0554,66.0636,66.0391,66.0554,67451.0
2018-12-21 14:00:00,80.88,80.89,80.85,80.87,55322.0,66.0636,66.0717,66.0391,66.0554,55322.0
2018-12-21 14:30:00,80.87,80.89,80.86,80.88,64052.0,66.0554,66.0717,66.0472,66.0636,64052.0
2018-12-21 15:00:00,80.88,80.89,80.86,80.87,70415.0,66.0636,66.0717,66.0472,66.0554,70415.0
2018-12-21 15:30:00,80.88,80.91,80.86,80.91,88118.0,66.0636,66.0881,66.0472,66.0881,88118.0
2018-12-24 09:30:00,80.78,80.84,80.75,80.84,112050.0,66.1457,66.1948,66.1211,66.1948,112050.0
2018-12-24 10:00:00,80.83,80.84,80.76,80.77,59232.0,66.1866,66.1948,66.1293,66.1375,59232.0
2018-12-24 10:30:00,80.77,80.79,80.73,80.74,44426.0,66.1375,66.1538,66.1047,66.1129,44426.0
2018-12-24 11:00:00,80.74,80.77,80.72,80.75,65830.0,66.1129,66.1375,66.0965,66.1211,65830.0
2018-12-24 11:30:00,80.75,80.78,80.71,80.73,39902.0,66.1211,66.1457,66.0883,66.1047,39902.0
2018-12-24 12:00:00,80.74,80.76,80.72,80.75,400136.0,66.1129,66.1293,66.0965,66.1211,400136.0
2018-12-24 12:30:00,80.74,80.81,80.74,80.81,114158.0,66.1129,66.1702,66.1129,66.1702,114158.0
2018-12-26 09:30:00,80.76,80.82,80.75,80.81,45223.0,66.1293,66.1784,66.1211,66.1702,45223.0
2018-12-26 10:00:00,80.81,80.85,80.8,80.82,97703.0,66.1702,66.203,66.162,66.1784,97703.0
2018-12-26 10:30:00,80.82,80.84,80.79,80.83,54988.0,66.1784,66.1948,66.1538,66.1866,54988.0
2018-12-26 11:00:00,80.84,80.84,80.77,80.78,114444.0,66.1948,66.1948,66.1375,66.1457,114444.0
2018-12-26 11:30:00,80.78,80.79,80.77,80.78,48383.0,66.1457,66.1538,66.1375,66.1457,48383.0
2018-12-26 12:00:00,80.78,80.79,80.74,80.74,75370.0,66.1457,66.1538,66.1129,66.1129,75370.0
2018-12-26 12:30:00,80.75,80.75,80.7,80.73,93323.0,66.1211,66.1211,66.0801,66.1047,93323.0
2018-12-26 13:00:00,80.71,80.72,80.63,80.68,83356.0,66.0883,66.0965,66.0228,66.0638,83356.0
2018-12-26 13:30:00,80.67,80.68,80.62,80.65,107733.0,66.0556,66.0638,66.0146,66.0392,107733.0
2018-12-26 14:00:00,80.65,80.67,80.63,80.65,73082.0,66.0392,66.0556,66.0228,66.0392,73082.0
2018-12-26 14:30:00,80.67,80.67,80.61,80.62,62692.0,66.0556,66.0556,66.0064,66.0146,62692.0
2018-12-26 15:00:00,80.61,80.62,80.56,80.56,33044.0,66.0064,66.0146,65.9655,65.9655,33044.0
2018-12-26 15:30:00,80.56,80.57,80.53,80.54,151565.0,65.9655,65.9737,65.9409,65.9491,151565.0
2018-12-27 09:30:00,80.76,80.87,80.74,80.84,69631.0,66.1293,66.2193,66.1129,66.1948,69631.0
2018-12-27 10:00:00,80.85,80.86,80.84,80.84,28153.0,66.203,66.2112,66.1948,66.1948,28153.0
2018-12-27 10:30:00,80.85,80.87,80.83,80.84,64337.0,66.203,66.2193,66.1866,66.1948,64337.0
2018-12-27 11:00:00,80.85,80.86,80.83,80.83,59010.0,66.203,66.2112,66.1866,66.1866,59010.0
2018-12-27 11:30:00,80.83,80.84,80.8,80.8,27835.0,66.1866,66.1948,66.162,66.162,27835.0
2018-12-27 12:00:00,80.81,80.85,80.8,80.82,239633.0,66.1702,66.203,66.162,66.1784,239633.0
2018-12-27 12:30:00,80.82,80.84,80.79,80.81,39348.0,66.1784,66.1948,66.1538,66.1702,39348.0
2018-12-27 13:00:00,80.8,80.86,80.8,80.85,228268.0,66.162,66.2112,66.162,66.203,228268.0
2018-12-27 13:30:00,80.86,80.92,80.86,80.89,143675.0,66.2112,66.2603,66.2112,66.2357,143675.0
2018-12-27 14:00:00,80.88,80.89,80.86,80.87,60026.0,66.2275,66.2357,66.2112,66.2193,60026.0
2018-12-27 14:30:00,80.88,80.9,80.85,80.86,46786.0,66.2275,66.2439,66.203,66.2112,46786.0
2018-12-27 15:00:00,80.86,80.86,80.77,80.78,135824.0,66.2112,66.2112,66.1375,66.1457,135824.0
2018-12-27 15:30:00,80.79,80.81,80.71,80.71,109478.0,66.1538,66.1702,66.0883,66.0883,109478.0
2018-12-28 09:30:00,80.81,80.9,80.77,80.88,61413.0,66.1702,66.2439,66.1375,66.2275,61413.0
2018-12-28 10:00:00,80.87,80.95,80.87,80.94,40539.0,66.2193,66.2849,66.2193,66.2767,40539.0
2018-12-28 10:30:00,80.95,80.95,80.91,80.92,47393.0,66.2849,66.2849,66.2521,66.2603,47393.0
2018-12-28 11:00:00,80.93,80.94,80.9,80.93,57978.0,66.2685,66.2767,66.2439,66.2685,57978.0
2018-12-28 11:30:00,80.93,80.96,80.92,80.96,55658.0,66.2685,66.293,66.2603,66.293,55658.0
2018-12-28 12:00:00,80.96,81.01,80.95,80.98,76826.0,66.293,66.334,66.2849,66.3094,76826.0
2018-12-28 12:30:00,80.99,81.02,80.97,81.02,70714.0,66.3176,66.3422,66.3012,66.3422,70714.0
2018-12-28 13:00:00,81.02,81.03,80.99,81.01,53677.0,66.3422,66.3504,66.3176,66.334,53677.0
2018-12-28 13:30:00,81.02,81.03,80.97,80.98,110785.0,66.3422,66.3504,66.3012,66.3094,110785.0
2018-12-28 14:00:00,80.97,80.99,80.96,80.98,135625.0,66.3012,66.3176,66.293,66.3094,135625.0
2018-12-28 14:30:00,80.99,81.0,80.97,81.0,71922.0,66.3176,66.3258,66.3012,66.3258,71922.0
2018-12-28 15:00:00,80.99,81.07,80.98,81.06,36791.0,66.3176,66.3831,66.3094,66.3749,36791.0
2018-12-28 15:30:00,81.07,81.1,81.06,81.07,66736.0,66.3831,66.4077,66.3749,66.3831,66736.0
2018-12-31 09:30:00,81.03,81.09,81.0,81.09,55117.0,66.3504,66.3995,66.3258,66.3995,55117.0
2018-12-31 10:00:00,81.1,81.1,81.05,81.08,23935.0,66.4077,66.4077,66.3667,66.3913,23935.0
2018-12-31 10:30:00,81.08,81.12,81.06,81.12,57170.0,66.3913,66.4241,66.3749,66.4241,57170.0
2018-12-31 11:00:00,81.13,81.18,81.11,81.15,30198.0,66.4322,66.4732,66.4159,66.4486,30198.0
2018-12-31 11:30:00,81.16,81.19,81.14,81.17,56228.0,66.4568,66.4814,66.4404,66.465,56228.0
2018-12-31 12:00:00,81.17,81.2,81.16,81.18,241304.0,66.465,66.4896,66.4568,66.4732,241304.0
2018-12-31 12:30:00,81.17,81.29,81.16,81.26,36429.0,66.465,66.5633,66.4568,66.5387,36429.0
2018-12-31 13:00:00,81.25,81.32,81.23,81.25,47532.0,66.5305,66.5878,66.5141,66.5305,47532.0
2018-12-31 13:30:00,81.24,81.3,81.24,81.29,23505.0,66.5223,66.5714,66.5223,66.5633,23505.0
2018-12-31 14:00:00,81.28,81.31,81.27,81.31,55677.0,66.5551,66.5796,66.5469,66.5796,55677.0
2018-12-31 14:30:00,81.31,81.32,81.27,81.29,49219.0,66.5796,66.5878,66.5469,66.5633,49219.0
2018-12-31 15:00:00,81.3,81.33,81.3,81.31,39904.0,66.5714,66.596,66.5714,66.5796,39904.0
2018-12-31 15:30:00,81.3,81.3,81.25,81.27,52049.0,66.5714,66.5714,66.5305,66.5469,52049.0
2019-01-02 09:30:00,81.39,81.43,81.32,81.39,81834.0,66.6451,66.6779,66.5878,66.6451,81834.0
2019-01-02 10:00:00,81.39,81.41,81.37,81.39,13087.0,66.6451,66.6615,66.6288,66.6451,13087.0
2019-01-02 10:30:00,81.39,81.41,81.36,81.36,36418.0,66.6451,66.6615,66.6206,66.6206,36418.0
2019-01-02 11:00:00,81.37,81.38,81.35,81.36,23242.0,66.6288,66.637,66.6124,66.6206,23242.0
2019-01-02 11:30:00,81.38,81.42,81.36,81.41,18854.0,66.637,66.6697,66.6206,66.6615,18854.0
2019-01-02 12:00:00,81.41,81.42,81.38,81.41,26524.0,66.6615,66.6697,66.637,66.6615,26524.0
2019-01-02 12:30:00,81.41,81.41,81.38,81.38,27570.0,66.6615,66.6615,66.637,66.637,27570.0
2019-01-02 13:00:00,81.38,81.38,81.35,81.37,76675.0,66.637,66.637,66.6124,66.6288,76675.0
2019-01-02 13:30:00,81.37,81.4,81.36,81.38,172786.0,66.6288,66.6533,66.6206,66.637,172786.0
2019-01-02 14:00:00,81.38,81.4,81.37,81.37,38689.0,66.637,66.6533,66.6288,66.6288,38689.0
2019-01-02 14:30:00,81.38,81.39,81.35,81.38,86910.0,66.637,66.6451,66.6124,66.637,86910.0
2019-01-02 15:00:00,81.39,81.42,81.39,81.42,109702.0,66.6451,66.6697,66.6451,66.6697,109702.0
2019-01-02 15:30:00,81.41,81.49,81.41,81.48,159326.0,66.6615,66.727,66.6615,66.7188,159326.0
2019-01-03 09:30:00,81.54,81.55,81.5,81.54,101004.0,66.768,66.7762,66.7352,66.768,101004.0
2019-01-03 10:00:00,81.55,81.7,81.54,81.68,60799.0,66.7762,66.899,66.768,66.8826,60799.0
2019-01-03 10:30:00,81.7,81.9,81.7,81.84,55846.0,66.899,67.0627,66.899,67.0136,55846.0
2019-01-03 11:00:00,81.84,81.86,81.78,81.86,62317.0,67.0136,67.03,66.9645,67.03,62317.0
2019-01-03 11:30:00,81.87,81.9,81.78,81.82,32450.0,67.0382,67.0627,66.9645,66.9972,32450.0
2019-01-03 12:00:00,81.81,81.84,81.79,81.8,151782.0,66.9891,67.0136,66.9727,66.9809,151782.0
2019-01-03 12:30:00,81.79,81.8,81.73,81.74,46116.0,66.9727,66.9809,66.9235,66.9317,46116.0
2019-01-03 13:00:00,81.74,81.8,81.73,81.8,320179.0,66.9317,66.9809,66.9235,66.9809,320179.0
2019-01-03 13:30:00,81.8,81.83,81.77,81.81,43857.0,66.9809,67.0054,66.9563,66.9891,43857.0
2019-01-03 14:00:00,81.82,81.83,81.79,81.81,38504.0,66.9972,67.0054,66.9727,66.9891,38504.0
2019-01-03 14:30:00,81.8,81.89,81.8,81.89,63572.0,66.9809,67.0546,66.9809,67.0546,63572.0
2019-01-03 15:00:00,81.89,81.93,81.85,81.86,39114.0,67.0546,67.0873,67.0218,67.03,39114.0
2019-01-03 15:30:00,81.86,81.89,81.83,81.89,65914.0,67.03,67.0546,67.0054,67.0546,65914.0
2019-01-04 09:30:00,81.55,81.57,81.51,81.51,55102.0,66.7762,66.7925,66.7434,66.7434,55102.0
2019-01-04 10:00:00,81.52,81.59,81.46,81.47,15350.0,66.7516,66.8089,66.7025,66.7106,15350.0
2019-01-04 10:30:00,81.47,81.51,81.44,81.44,78497.0,66.7106,66.7434,66.6861,66.6861,78497.0
2019-01-04 11:00:00,81.44,81.53,81.43,81.51,56949.0,66.6861,66.7598,66.6779,66.7434,56949.0
2019-01-04 11:30:00,81.52,81.54,81.48,81.52,16497.0,66.7516,66.768,66.7188,66.7516,16497.0
2019-01-04 12:00:00,81.52,81.54,81.47,81.48,23787.0,66.7516,66.768,66.7106,66.7188,23787.0
2019-01-04 12:30:00,81.48,81.48,81.4,81.44,75224.0,66.7188,66.7188,66.6533,66.6861,75224.0
2019-01-04 13:00:00,81.43,81.48,81.43,81.46,41561.0,66.6779,66.7188,66.6779,66.7025,41561.0
2019-01-04 13:30:00,81.44,81.51,81.44,81.48,36316.0,66.6861,66.7434,66.6861,66.7188,36316.0
2019-01-04 14:00:00,81.48,81.53,81.48,81.53,116236.0,66.7188,66.7598,66.7188,66.7598,116236.0
2019-01-04 14:30:00,81.52,81.54,81.51,81.52,156989.0,66.7516,66.768,66.7434,66.7516,156989.0
2019-01-04 15:00:00,81.52,81.53,81.49,81.49,37875.0,66.7516,66.7598,66.727,66.727,37875.0
2019-01-04 15:30:00,81.48,81.52,81.46,81.51,47987.0,66.7188,66.7516,66.7025,66.7434,47987.0
2019-01-07 09:30:00,81.59,81.62,81.55,81.62,41523.0,66.8089,66.8335,66.7762,66.8335,41523.0
2019-01-07 10:00:00,81.62,81.62,81.49,81.5,28304.0,66.8335,66.8335,66.727,66.7352,28304.0
2019-01-07 10:30:00,81.51,81.55,81.48,81.53,25964.0,66.7434,66.7762,66.7188,66.7598,25964.0
2019-01-07 11:00:00,81.54,81.54,81.47,81.48,33813.0,66.768,66.768,66.7106,66.7188,33813.0
2019-01-07 11:30:00,81.48,81.49,81.42,81.42,44489.0,66.7188,66.727,66.6697,66.6697,44489.0
2019-01-07 12:00:00,81.43,81.45,81.42,81.44,22050.0,66.6779,66.6943,66.6697,66.6861,22050.0
2019-01-07 12:30:00,81.44,81.5,81.43,81.46,1560721.0,66.6861,66.7352,66.6779,66.7025,1560721.0
2019-01-07 13:00:00,81.46,81.46,81.42,81.44,237204.0,66.7025,66.7025,66.6697,66.6861,237204.0
2019-01-07 13:30:00,81.44,81.49,81.44,81.46,111644.0,66.6861,66.727,66.6861,66.7025,111644.0
2019-01-07 14:00:00,81.47,81.49,81.45,81.48,148877.0,66.7106,66.727,66.6943,66.7188,148877.0
2019-01-07 14:30:00,81.48,81.5,81.46,81.46,56847.0,66.7188,66.7352,66.7025,66.7025,56847.0
2019-01-07 15:00:00,81.46,81.46,81.41,81.43,226462.0,66.7025,66.7025,66.6615,66.6779,226462.0
2019-01-07 15:30:00,81.43,81.45,81.41,81.42,145859.0,66.6779,66.6943,66.6615,66.6697,145859.0
2019-01-08 09:30:00,81.34,81.39,81.31,81.33,45324.0,66.6042,66.6451,66.5796,66.596,45324.0
2019-01-08 10:00:00,81.33,81.4,81.32,81.35,47441.0,66.596,66.6533,66.5878,66.6124,47441.0
2019-01-08 10:30:00,81.35,81.4,81.35,81.39,89615.0,66.6124,66.6533,66.6124,66.6451,89615.0
2019-01-08 11:00:00,81.38,81.4,81.38,81.38,172858.0,66.637,66.6533,66.637,66.637,172858.0
2019-01-08 11:30:00,81.39,81.41,81.35,81.36,38819.0,66.6451,66.6615,66.6124,66.6206,38819.0
2019-01-08 12:00:00,81.36,81.38,81.35,81.38,31742.0,66.6206,66.637,66.6124,66.637,31742.0
2019-01-08 12:30:00,81.38,81.39,81.32,81.33,36667.0,66.637,66.6451,66.5878,66.596,36667.0
2019-01-08 13:00:00,81.33,81.34,81.31,81.33,23337.0,66.596,66.6042,66.5796,66.596,23337.0
2019-01-08 13:30:00,81.32,81.36,81.32,81.33,30188.0,66.5878,66.6206,66.5878,66.596,30188.0
2019-01-08 14:00:00,81.33,81.35,81.32,81.34,38670.0,66.596,66.6124,66.5878,66.6042,38670.0
2019-01-08 14:30:00,81.34,81.36,81.31,81.32,74452.0,66.6042,66.6206,66.5796,66.5878,74452.0
2019-01-08 15:00:00,81.32,81.34,81.29,81.29,65035.0,66.5878,66.6042,66.5633,66.5633,65035.0
2019-01-08 15:30:00,81.3,81.31,81.27,81.3,92025.0,66.5714,66.5796,66.5469,66.5714,92025.0
2019-01-09 09:30:00,81.27,81.35,81.27,81.3,72696.0,66.5469,66.6124,66.5469,66.5714,72696.0
2019-01-09 10:00:00,81.31,81.36,81.27,81.35,265428.0,66.5796,66.6206,66.5469,66.6124,265428.0
2019-01-09 10:30:00,81.37,81.42,81.36,81.41,26708.0,66.6288,66.6697,66.6206,66.6615,26708.0
2019-01-09 11:00:00,81.39,81.39,81.31,81.33,55337.0,66.6451,66.6451,66.5796,66.596,55337.0
2019-01-09 11:30:00,81.33,81.35,81.3,81.32,28236.0,66.596,66.6124,66.5714,66.5878,28236.0
2019-01-09 12:00:00,81.31,81.33,81.3,81.32,14085.0,66.5796,66.596,66.5714,66.5878,14085.0
2019-01-09 12:30:00,81.32,81.34,81.31,81.31,31240.0,66.5878,66.6042,66.5796,66.5796,31240.0
2019-01-09 13:00:00,81.31,81.38,81.31,81.38,61126.0,66.5796,66.637,66.5796,66.637,61126.0
2019-01-09 13:30:00,81.38,81.4,81.36,81.39,38499.0,66.637,66.6533,66.6206,66.6451,38499.0
2019-01-09 14:00:00,81.4,81.44,81.36,81.41,53973.0,66.6533,66.6861,66.6206,66.6615,53973.0
2019-01-09 14:30:00,81.43,81.44,81.33,81.34,58707.0,66.6779,66.6861,66.596,66.6042,58707.0
2019-01-09 15:00:00,81.35,81.36,81.32,81.35,51426.0,66.6124,66.6206,66.5878,66.6124,51426.0
2019-01-09 15:30:00,81.36,81.47,81.35,81.46,141972.0,66.6206,66.7106,66.6124,66.7025,141972.0
2019-01-10 09:30:00,81.45,81.54,81.45,81.5,29099.0,66.6943,66.768,66.6943,66.7352,29099.0
2019-01-10 10:00:00,81.51,81.51,81.44,81.46,17843.0,66.7434,66.7434,66.6861,66.7025,17843.0
2019-01-10 10:30:00,81.45,81.47,81.42,81.43,41358.0,66.6943,66.7106,66.6697,66.6779,41358.0
2019-01-10 11:00:00,81.43,81.47,81.42,81.46,25488.0,66.6779,66.7106,66.6697,66.7025,25488.0
2019-01-10 11:30:00,81.47,81.47,81.44,81.45,31216.0,66.7106,66.7106,66.6861,66.6943,31216.0
2019-01-10 12:00:00,81.45,81.48,81.45,81.47,12586.0,66.6943,66.7188,66.6943,66.7106,12586.0
2019-01-10 12:30:00,81.45,81.46,81.39,81.42,27758.0,66.6943,66.7025,66.6451,66.6697,27758.0
2019-01-10 13:00:00,81.43,81.45,81.38,81.42,27232.0,66.6779,66.6943,66.637,66.6697,27232.0
2019-01-10 13:30:00,81.42,81.47,81.39,81.39,45869.0,66.6697,66.7106,66.6451,66.6451,45869.0
2019-01-10 14:00:00,81.39,81.39,81.36,81.38,46351.0,66.6451,66.6451,66.6206,66.637,46351.0
2019-01-10 14:30:00,81.38,81.4,81.36,81.36,239777.0,66.637,66.6533,66.6206,66.6206,239777.0
2019-01-10 15:00:00,81.37,81.38,81.34,81.36,22083.0,66.6288,66.637,66.6042,66.6206,22083.0
2019-01-10 15:30:00,81.36,81.38,81.34,81.38,75435.0,66.6206,66.637,66.6042,66.637,75435.0
2019-01-11 09:30:00,81.56,81.62,81.56,81.61,79178.0,66.7843,66.8335,66.7843,66.8253,79178.0
2019-01-11 10:00:00,81.6,81.64,81.58,81.63,33478.0,66.8171,66.8499,66.8007,66.8417,33478.0
2019-01-11 10:30:00,81.64,81.64,81.55,81.56,9190.0,66.8499,66.8499,66.7762,66.7843,9190.0
2019-01-11 11:00:00,81.55,81.58,81.55,81.57,19000.0,66.7762,66.8007,66.7762,66.7925,19000.0
2019-01-11 11:30:00,81.56,81.59,81.52,81.55,190565.0,66.7843,66.8089,66.7516,66.7762,190565.0
2019-01-11 12:00:00,81.54,81.6,81.54,81.57,72957.0,66.768,66.8171,66.768,66.7925,72957.0
2019-01-11 12:30:00,81.58,81.6,81.55,81.58,37588.0,66.8007,66.8171,66.7762,66.8007,37588.0
2019-01-11 13:00:00,81.57,81.6,81.57,81.58,10355.0,66.7925,66.8171,66.7925,66.8007,10355.0
2019-01-11 13:30:00,81.57,81.59,81.56,81.58,82913.0,66.7925,66.8089,66.7843,66.8007,82913.0
2019-01-11 14:00:00,81.58,81.58,81.56,81.57,17485.0,66.8007,66.8007,66.7843,66.7925,17485.0
2019-01-11 14:30:00,81.57,81.58,81.55,81.57,73998.0,66.7925,66.8007,66.7762,66.7925,73998.0
2019-01-11 15:00:00,81.57,81.57,81.54,81.55,27570.0,66.7925,66.7925,66.768,66.7762,27570.0
2019-01-11 15:30:00,81.55,81.6,81.53,81.59,48146.0,66.7762,66.8171,66.7598,66.8089,48146.0
2019-01-14 09:30:00,81.6,81.64,81.58,81.6,34170.0,66.8171,66.8499,66.8007,66.8171,34170.0
2019-01-14 10:00:00,81.6,81.62,81.56,81.58,23463.0,66.8171,66.8335,66.7843,66.8007,23463.0
2019-01-14 10:30:00,81.58,81.6,81.53,81.53,25857.0,66.8007,66.8171,66.7598,66.7598,25857.0
2019-01-14 11:00:00,81.54,81.58,81.53,81.54,28603.0,66.768,66.8007,66.7598,66.768,28603.0
2019-01-14 11:30:00,81.54,81.54,81.51,81.53,30845.0,66.768,66.768,66.7434,66.7598,30845.0
2019-01-14 12:00:00,81.53,81.54,81.51,81.54,538540.0,66.7598,66.768,66.7434,66.768,538540.0
2019-01-14 12:30:00,81.53,81.56,81.53,81.56,111163.0,66.7598,66.7843,66.7598,66.7843,111163.0
2019-01-14 13:00:00,81.55,81.57,81.54,81.56,23036.0,66.7762,66.7925,66.768,66.7843,23036.0
2019-01-14 13:30:00,81.56,81.56,81.53,81.54,38573.0,66.7843,66.7843,66.7598,66.768,38573.0
2019-01-14 14:00:00,81.53,81.54,81.53,81.53,58066.0,66.7598,66.768,66.7598,66.7598,58066.0
2019-01-14 14:30:00,81.53,81.54,81.52,81.52,30009.0,66.7598,66.768,66.7516,66.7516,30009.0
2019-01-14 15:00:00,81.51,81.52,81.49,81.49,22459.0,66.7434,66.7516,66.727,66.727,22459.0
2019-01-14 15:30:00,81.5,81.54,81.49,81.52,74902.0,66.7352,66.768,66.727,66.7516,74902.0
2019-01-15 09:30:00,81.7,81.7,81.6,81.61,60257.0,66.899,66.899,66.8171,66.8253,60257.0
2019-01-15 10:00:00,81.6,81.62,81.55,81.56,52301.0,66.8171,66.8335,66.7762,66.7843,52301.0
2019-01-15 10:30:00,81.55,81.56,81.51,81.52,37372.0,66.7762,66.7843,66.7434,66.7516,37372.0
2019-01-15 11:00:00,81.52,81.55,81.51,81.54,35648.0,66.7516,66.7762,66.7434,66.768,35648.0
2019-01-15 11:30:00,81.54,81.55,81.49,81.5,24048.0,66.768,66.7762,66.727,66.7352,24048.0
2019-01-15 12:00:00,81.5,81.51,81.48,81.51,48146.0,66.7352,66.7434,66.7188,66.7434,48146.0
2019-01-15 12:30:00,81.51,81.52,81.5,81.52,16482.0,66.7434,66.7516,66.7352,66.7516,16482.0
2019-01-15 13:00:00,81.52,81.53,81.49,81.53,19726.0,66.7516,66.7598,66.727,66.7598,19726.0
2019-01-15 13:30:00,81.53,81.54,81.52,81.52,23305.0,66.7598,66.768,66.7516,66.7516,23305.0
2019-01-15 14:00:00,81.53,81.57,81.52,81.57,45771.0,66.7598,66.7925,66.7516,66.7925,45771.0
2019-01-15 14:30:00,81.59,81.63,81.52,81.55,43353.0,66.8089,66.8417,66.7516,66.7762,43353.0
2019-01-15 15:00:00,81.56,81.56,81.53,81.54,201787.0,66.7843,66.7843,66.7598,66.768,201787.0
2019-01-15 15:30:00,81.53,81.54,81.51,81.51,98466.0,66.7598,66.768,66.7434,66.7434,98466.0
2019-01-16 09:30:00,81.48,81.51,81.43,81.46,210459.0,66.7188,66.7434,66.6779,66.7025,210459.0
2019-01-16 10:00:00,81.46,81.48,81.43,81.45,103958.0,66.7025,66.7188,66.6779,66.6943,103958.0
2019-01-16 10:30:00,81.45,81.49,81.44,81.48,50172.0,66.6943,66.727,66.6861,66.7188,50172.0
2019-01-16 11:00:00,81.48,81.51,81.46,81.47,57125.0,66.7188,66.7434,66.7025,66.7106,57125.0
2019-01-16 11:30:00,81.46,81.48,81.46,81.48,45307.0,66.7025,66.7188,66.7025,66.7188,45307.0
2019-01-16 12:00:00,81.47,81.48,81.46,81.48,529234.0,66.7106,66.7188,66.7025,66.7188,529234.0
2019-01-16 12:30:00,81.48,81.5,81.48,81.49,17595.0,66.7188,66.7352,66.7188,66.727,17595.0
2019-01-16 13:00:00,81.49,81.51,81.49,81.5,35201.0,66.727,66.7434,66.727,66.7352,35201.0
2019-01-16 13:30:00,81.51,81.53,81.49,81.51,123483.0,66.7434,66.7598,66.727,66.7434,123483.0
2019-01-16 14:00:00,81.51,81.58,81.44,81.45,3925337.0,66.7434,66.8007,66.6861,66.6943,3925337.0
2019-01-16 14:30:00,81.45,81.48,81.44,81.47,187764.0,66.6943,66.7188,66.6861,66.7106,187764.0
2019-01-16 15:00:00,81.46,81.49,81.46,81.47,119011.0,66.7025,66.727,66.7025,66.7106,119011.0
2019-01-16 15:30:00,81.47,81.55,81.47,81.54,229001.0,66.7106,66.7762,66.7106,66.768,229001.0
2019-01-17 09:30:00,81.45,81.51,81.45,81.47,46825.0,66.6943,66.7434,66.6943,66.7106,46825.0
2019-01-17 10:00:00,81.46,81.48,81.45,81.45,44292.0,66.7025,66.7188,66.6943,66.6943,44292.0
2019-01-17 10:30:00,81.46,81.48,81.46,81.46,52476.0,66.7025,66.7188,66.7025,66.7025,52476.0
2019-01-17 11:00:00,81.47,81.48,81.45,81.46,53390.0,66.7106,66.7188,66.6943,66.7025,53390.0
2019-01-17 11:30:00,81.46,81.47,81.44,81.47,28214.0,66.7025,66.7106,66.6861,66.7106,28214.0
2019-01-17 12:00:00,81.46,81.48,81.46,81.47,25825.0,66.7025,66.7188,66.7025,66.7106,25825.0
2019-01-17 12:30:00,81.47,81.49,81.46,81.49,102375.0,66.7106,66.727,66.7025,66.727,102375.0
2019-01-17 13:00:00,81.49,81.5,81.48,81.5,28392.0,66.727,66.7352,66.7188,66.7352,28392.0
2019-01-17 13:30:00,81.5,81.52,81.49,81.52,86948.0,66.7352,66.7516,66.727,66.7516,86948.0
2019-01-17 14:00:00,81.52,81.54,81.51,81.53,74409.0,66.7516,66.768,66.7434,66.7598,74409.0
2019-01-17 14:30:00,81.53,81.54,81.38,81.43,446173.0,66.7598,66.768,66.637,66.6779,446173.0
2019-01-17 15:00:00,81.43,81.48,81.43,81.45,203031.0,66.6779,66.7188,66.6779,66.6943,203031.0
2019-01-17 15:30:00,81.44,81.49,81.44,81.48,198202.0,66.6861,66.727,66.6861,66.7188,198202.0
2019-01-18 09:30:00,81.39,81.47,81.39,81.47,57276.0,66.6451,66.7106,66.6451,66.7106,57276.0
2019-01-18 10:00:00,81.48,81.51,81.42,81.46,38791.0,66.7188,66.7434,66.6697,66.7025,38791.0
2019-01-18 10:30:00,81.46,81.47,81.39,81.39,84272.0,66.7025,66.7106,66.6451,66.6451,84272.0
2019-01-18 11:00:00,81.38,81.39,81.36,81.36,36848.0,66.637,66.6451,66.6206,66.6206,36848.0
2019-01-18 11:30:00,81.36,81.39,81.35,81.37,41410.0,66.6206,66.6451,66.6124,66.6288,41410.0
2019-01-18 12:00:00,81.36,81.38,81.32,81.36,156254.0,66.6206,66.637,66.5878,66.6206,156254.0
2019-01-18 12:30:00,81.37,81.39,81.36,81.39,110791.0,66.6288,66.6451,66.6206,66.6451,110791.0
2019-01-18 13:00:00,81.39,81.4,81.38,81.4,24106.0,66.6451,66.6533,66.637,66.6533,24106.0
2019-01-18 13:30:00,81.39,81.42,81.38,81.39,32805.0,66.6451,66.6697,66.637,66.6451,32805.0
2019-01-18 14:00:00,81.39,81.45,81.38,81.44,43895.0,66.6451,66.6943,66.637,66.6861,43895.0
2019-01-18 14:30:00,81.44,81.44,81.42,81.42,73947.0,66.6861,66.6861,66.6697,66.6697,73947.0
2019-01-18 15:00:00,81.42,81.43,81.4,81.42,61155.0,66.6697,66.6779,66.6533,66.6697,61155.0
2019-01-18 15:30:00,81.42,81.43,81.34,81.35,58539.0,66.6697,66.6779,66.6042,66.6124,58539.0
2019-01-22 09:30:00,81.51,81.57,81.49,81.55,61402.0,66.7434,66.7925,66.727,66.7762,61402.0
2019-01-22 10:00:00,81.55,81.58,81.54,81.57,64284.0,66.7762,66.8007,66.768,66.7925,64284.0
2019-01-22 10:30:00,81.57,81.58,81.55,81.58,34328.0,66.7925,66.8007,66.7762,66.8007,34328.0
2019-01-22 11:00:00,81.59,81.59,81.57,81.58,25465.0,66.8089,66.8089,66.7925,66.8007,25465.0
2019-01-22 11:30:00,81.58,81.61,81.55,81.61,18593.0,66.8007,66.8253,66.7762,66.8253,18593.0
2019-01-22 12:00:00,81.61,81.64,81.6,81.62,48264.0,66.8253,66.8499,66.8171,66.8335,48264.0
2019-01-22 12:30:00,81.62,81.64,81.59,81.62,35898.0,66.8335,66.8499,66.8089,66.8335,35898.0
2019-01-22 13:00:00,81.62,81.69,81.62,81.66,30603.0,66.8335,66.8908,66.8335,66.8662,30603.0
2019-01-22 13:30:00,81.67,81.68,81.65,81.67,169589.0,66.8744,66.8826,66.858,66.8744,169589.0
2019-01-22 14:00:00,81.67,81.69,81.65,81.67,100857.0,66.8744,66.8908,66.858,66.8744,100857.0
2019-01-22 14:30:00,81.67,81.68,81.64,81.65,90429.0,66.8744,66.8826,66.8499,66.858,90429.0
2019-01-22 15:00:00,81.64,81.66,81.6,81.62,66778.0,66.8499,66.8662,66.8171,66.8335,66778.0
2019-01-22 15:30:00,81.61,81.62,81.55,81.59,544300.0,66.8253,66.8335,66.7762,66.8089,544300.0
2019-01-23 09:30:00,81.52,81.56,81.5,81.54,29584.0,66.7516,66.7843,66.7352,66.768,29584.0
2019-01-23 10:00:00,81.56,81.59,81.54,81.59,16340.0,66.7843,66.8089,66.768,66.8089,16340.0
2019-01-23 10:30:00,81.59,81.64,81.57,81.62,23403.0,66.8089,66.8499,66.7925,66.8335,23403.0
2019-01-23 11:00:00,81.62,81.66,81.57,81.66,22591.0,66.8335,66.8662,66.7925,66.8662,22591.0
2019-01-23 11:30:00,81.66,81.69,81.63,81.68,21454.0,66.8662,66.8908,66.8417,66.8826,21454.0
2019-01-23 12:00:00,81.67,81.68,81.63,81.64,28220.0,66.8744,66.8826,66.8417,66.8499,28220.0
2019-01-23 12:30:00,81.64,81.64,81.61,81.62,62182.0,66.8499,66.8499,66.8253,66.8335,62182.0
2019-01-23 13:00:00,81.63,81.65,81.59,81.6,18483.0,66.8417,66.858,66.8089,66.8171,18483.0
2019-01-23 13:30:00,81.59,81.61,81.59,81.6,60549.0,66.8089,66.8253,66.8089,66.8171,60549.0
2019-01-23 14:00:00,81.59,81.61,81.58,81.59,33513.0,66.8089,66.8253,66.8007,66.8089,33513.0
2019-01-23 14:30:00,81.59,81.62,81.58,81.59,72387.0,66.8089,66.8335,66.8007,66.8089,72387.0
2019-01-23 15:00:00,81.59,81.61,81.59,81.6,50600.0,66.8089,66.8253,66.8089,66.8171,50600.0
2019-01-23 15:30:00,81.6,81.64,81.6,81.64,83473.0,66.8171,66.8499,66.8171,66.8499,83473.0
2019-01-24 09:30:00,81.81,81.87,81.79,81.84,79467.0,66.9891,67.0382,66.9727,67.0136,79467.0
2019-01-24 10:00:00,81.86,81.87,81.8,81.8,33851.0,67.03,67.0382,66.9809,66.9809,33851.0
2019-01-24 10:30:00,81.79,81.84,81.79,81.82,27164.0,66.9727,67.0136,66.9727,66.9972,27164.0
2019-01-24 11:00:00,81.83,81.87,81.82,81.84,44913.0,67.0054,67.0382,66.9972,67.0136,44913.0
2019-01-24 11:30:00,81.85,81.85,81.82,81.84,56978.0,67.0218,67.0218,66.9972,67.0136,56978.0
2019-01-24 12:00:00,81.84,81.86,81.83,81.86,221676.0,67.0136,67.03,67.0054,67.03,221676.0
2019-01-24 12:30:00,81.86,81.89,81.86,81.89,34361.0,67.03,67.0546,67.03,67.0546,34361.0
2019-01-24 13:00:00,81.88,81.89,81.85,81.86,177840.0,67.0464,67.0546,67.0218,67.03,177840.0
2019-01-24 13:30:00,81.85,81.86,81.83,81.83,123361.0,67.0218,67.03,67.0054,67.0054,123361.0
2019-01-24 14:00:00,81.84,81.86,81.83,81.84,47575.0,67.0136,67.03,67.0054,67.0136,47575.0
2019-01-24 14:30:00,81.83,81.85,81.82,81.83,71393.0,67.0054,67.0218,66.9972,67.0054,71393.0
2019-01-24 15:00:00,81.83,81.84,81.81,81.81,27391.0,67.0054,67.0136,66.9891,66.9891,27391.0
2019-01-24 15:30:00,81.82,81.85,81.82,81.85,56475.0,66.9972,67.0218,66.9972,67.0218,56475.0
2019-01-25 09:30:00,81.78,81.79,81.74,81.76,48848.0,66.9645,66.9727,66.9317,66.9481,48848.0
2019-01-25 10:00:00,81.76,81.77,81.72,81.73,19718.0,66.9481,66.9563,66.9154,66.9235,19718.0
2019-01-25 10:30:00,81.72,81.75,81.7,81.72,22064.0,66.9154,66.9399,66.899,66.9154,22064.0
2019-01-25 11:00:00,81.72,81.77,81.72,81.76,17719.0,66.9154,66.9563,66.9154,66.9481,17719.0
2019-01-25 11:30:00,81.77,81.78,81.76,81.77,25753.0,66.9563,66.9645,66.9481,66.9563,25753.0
2019-01-25 12:00:00,81.77,81.78,81.73,81.73,49960.0,66.9563,66.9645,66.9235,66.9235,49960.0
2019-01-25 12:30:00,81.72,81.73,81.7,81.7,44083.0,66.9154,66.9235,66.899,66.899,44083.0
2019-01-25 13:00:00,81.7,81.75,81.7,81.73,24460.0,66.899,66.9399,66.899,66.9235,24460.0
2019-01-25 13:30:00,81.73,81.74,81.7,81.74,30602.0,66.9235,66.9317,66.899,66.9317,30602.0
2019-01-25 14:00:00,81.73,81.76,81.72,81.76,28270.0,66.9235,66.9481,66.9154,66.9481,28270.0
2019-01-25 14:30:00,81.75,81.76,81.72,81.74,63718.0,66.9399,66.9481,66.9154,66.9317,63718.0
2019-01-25 15:00:00,81.73,81.74,81.7,81.73,22675.0,66.9235,66.9317,66.899,66.9235,22675.0
2019-01-25 15:30:00,81.73,81.77,81.73,81.76,66324.0,66.9235,66.9563,66.9235,66.9481,66324.0
2019-01-28 09:30:00,81.73,81.77,81.71,81.76,92131.0,66.9235,66.9563,66.9072,66.9481,92131.0
2019-01-28 10:00:00,81.76,81.77,81.73,81.73,21275.0,66.9481,66.9563,66.9235,66.9235,21275.0
2019-01-28 10:30:00,81.73,81.74,81.72,81.73,24743.0,66.9235,66.9317,66.9154,66.9235,24743.0
2019-01-28 11:00:00,81.73,81.75,81.72,81.73,95964.0,66.9235,66.9399,66.9154,66.9235,95964.0
2019-01-28 11:30:00,81.74,81.79,81.74,81.78,45899.0,66.9317,66.9727,66.9317,66.9645,45899.0
2019-01-28 12:00:00,81.77,81.79,81.76,81.77,19855.0,66.9563,66.9727,66.9481,66.9563,19855.0
2019-01-28 12:30:00,81.77,81.78,81.75,81.76,49929.0,66.9563,66.9645,66.9399,66.9481,49929.0
2019-01-28 13:00:00,81.76,81.82,81.75,81.8,67764.0,66.9481,66.9972,66.9399,66.9809,67764.0
2019-01-28 13:30:00,81.8,81.81,81.77,81.78,99038.0,66.9809,66.9891,66.9563,66.9645,99038.0
2019-01-28 14:00:00,81.77,81.78,81.75,81.76,84399.0,66.9563,66.9645,66.9399,66.9481,84399.0
2019-01-28 14:30:00,81.76,81.76,81.73,81.75,24767.0,66.9481,66.9481,66.9235,66.9399,24767.0
2019-01-28 15:00:00,81.75,81.76,81.74,81.75,47103.0,66.9399,66.9481,66.9317,66.9399,47103.0
2019-01-28 15:30:00,81.75,81.76,81.72,81.76,78005.0,66.9399,66.9481,66.9154,66.9481,78005.0
2019-01-29 09:30:00,81.85,81.88,81.83,81.84,55315.0,67.0218,67.0464,67.0054,67.0136,55315.0
2019-01-29 10:00:00,81.84,81.91,81.84,81.86,118522.0,67.0136,67.0709,67.0136,67.03,118522.0
2019-01-29 10:30:00,81.86,81.91,81.85,81.91,33499.0,67.03,67.0709,67.0218,67.0709,33499.0
2019-01-29 11:00:00,81.9,81.91,81.89,81.91,17653.0,67.0627,67.0709,67.0546,67.0709,17653.0
2019-01-29 11:30:00,81.9,81.91,81.89,81.9,21196.0,67.0627,67.0709,67.0546,67.0627,21196.0
2019-01-29 12:00:00,81.89,81.9,81.88,81.88,23109.0,67.0546,67.0627,67.0464,67.0464,23109.0
2019-01-29 12:30:00,81.88,81.91,81.88,81.91,20441.0,67.0464,67.0709,67.0464,67.0709,20441.0
2019-01-29 13:00:00,81.91,81.93,81.89,81.92,45484.0,67.0709,67.0873,67.0546,67.0791,45484.0
2019-01-29 13:30:00,81.91,81.92,81.89,81.9,44414.0,67.0709,67.0791,67.0546,67.0627,44414.0
2019-01-29 14:00:00,81.91,81.91,81.9,81.9,73167.0,67.0709,67.0709,67.0627,67.0627,73167.0
2019-01-29 14:30:00,81.91,81.94,81.9,81.93,111062.0,67.0709,67.0955,67.0627,67.0873,111062.0
2019-01-29 15:00:00,81.93,81.95,81.91,81.93,151529.0,67.0873,67.1037,67.0709,67.0873,151529.0
2019-01-29 15:30:00,81.93,81.95,81.92,81.95,30111.0,67.0873,67.1037,67.0791,67.1037,30111.0
2019-01-30 09:30:00,81.93,81.94,81.9,81.93,51232.0,67.0873,67.0955,67.0627,67.0873,51232.0
2019-01-30 10:00:00,81.93,81.95,81.92,81.93,28755.0,67.0873,67.1037,67.0791,67.0873,28755.0
2019-01-30 10:30:00,81.94,81.94,81.92,81.92,99388.0,67.0955,67.0955,67.0791,67.0791,99388.0
2019-01-30 11:00:00,81.92,81.93,81.89,81.93,24423.0,67.0791,67.0873,67.0546,67.0873,24423.0
2019-01-30 11:30:00,81.93,81.94,81.91,81.92,135682.0,67.0873,67.0955,67.0709,67.0791,135682.0
2019-01-30 12:00:00,81.92,81.93,81.91,81.93,20009.0,67.0791,67.0873,67.0709,67.0873,20009.0
2019-01-30 12:30:00,81.93,81.95,81.92,81.93,22600.0,67.0873,67.1037,67.0791,67.0873,22600.0
2019-01-30 13:00:00,81.94,81.94,81.91,81.94,20603.0,67.0955,67.0955,67.0709,67.0955,20603.0
2019-01-30 13:30:00,81.93,81.94,81.92,81.94,29730.0,67.0873,67.0955,67.0791,67.0955,29730.0
2019-01-30 14:00:00,81.93,82.11,81.91,82.07,39570.0,67.0873,67.2347,67.0709,67.202,39570.0
2019-01-30 14:30:00,82.08,82.2,82.08,82.18,37928.0,67.2101,67.3084,67.2101,67.292,37928.0
2019-01-30 15:00:00,82.19,82.22,82.16,82.19,57189.0,67.3002,67.3248,67.2756,67.3002,57189.0
2019-01-30 15:30:00,82.2,82.26,82.19,82.23,49759.0,67.3084,67.3575,67.3002,67.333,49759.0
2019-01-31 09:30:00,82.4,82.46,82.37,82.46,59777.0,67.4722,67.5213,67.4476,67.5213,59777.0
2019-01-31 10:00:00,82.46,82.51,82.45,82.5,21323.0,67.5213,67.5622,67.5131,67.5541,21323.0
2019-01-31 10:30:00,82.51,82.51,82.47,82.49,75576.0,67.5622,67.5622,67.5295,67.5459,75576.0
2019-01-31 11:00:00,82.49,82.52,82.48,82.51,24317.0,67.5459,67.5704,67.5377,67.5622,24317.0
2019-01-31 11:30:00,82.51,82.59,82.5,82.59,28227.0,67.5622,67.6277,67.5541,67.6277,28227.0
2019-01-31 12:00:00,82.59,82.6,82.54,82.56,32475.0,67.6277,67.6359,67.5868,67.6032,32475.0
2019-01-31 12:30:00,82.56,82.58,82.52,82.58,15019.0,67.6032,67.6196,67.5704,67.6196,15019.0
2019-01-31 13:00:00,82.57,82.59,82.57,82.58,18900.0,67.6114,67.6277,67.6114,67.6196,18900.0
2019-01-31 13:30:00,82.59,82.6,82.58,82.59,33215.0,67.6277,67.6359,67.6196,67.6277,33215.0
2019-01-31 14:00:00,82.58,82.62,82.58,82.62,26821.0,67.6196,67.6523,67.6196,67.6523,26821.0
2019-01-31 14:30:00,82.62,82.63,82.53,82.57,202388.0,67.6523,67.6605,67.5786,67.6114,202388.0
2019-01-31 15:00:00,82.58,82.66,82.58,82.64,66902.0,67.6196,67.6851,67.6196,67.6687,66902.0
2019-01-31 15:30:00,82.64,82.65,82.58,82.59,82286.0,67.6687,67.6769,67.6196,67.6277,82286.0
2019-02-01 09:30:00,82.28,82.31,82.26,82.29,103824.0,67.5528,67.5774,67.5364,67.561,103824.0
2019-02-01 10:00:00,82.28,82.28,82.13,82.14,74196.0,67.5528,67.5528,67.4296,67.4378,74196.0
2019-02-01 10:30:00,82.14,82.16,82.1,82.15,226014.0,67.4378,67.4543,67.405,67.446,226014.0
2019-02-01 11:00:00,82.15,82.15,82.09,82.11,116703.0,67.446,67.446,67.3968,67.4132,116703.0
2019-02-01 11:30:00,82.11,82.11,82.07,82.09,63315.0,67.4132,67.4132,67.3804,67.3968,63315.0
2019-02-01 12:00:00,82.09,82.14,82.09,82.14,73361.0,67.3968,67.4378,67.3968,67.4378,73361.0
2019-02-01 12:30:00,82.14,82.14,82.12,82.12,125906.0,67.4378,67.4378,67.4214,67.4214,125906.0
2019-02-01 13:00:00,82.12,82.13,82.08,82.08,115250.0,67.4214,67.4296,67.3886,67.3886,115250.0
2019-02-01 13:30:00,82.09,82.1,82.08,82.09,58898.0,67.3968,67.405,67.3886,67.3968,58898.0
2019-02-01 14:00:00,82.09,82.1,82.09,82.09,73069.0,67.3968,67.405,67.3968,67.3968,73069.0
2019-02-01 14:30:00,82.09,82.13,82.08,82.1,238381.0,67.3968,67.4296,67.3886,67.405,238381.0
2019-02-01 15:00:00,82.11,82.13,82.1,82.1,87729.0,67.4132,67.4296,67.405,67.405,87729.0
2019-02-01 15:30:00,82.11,82.13,82.1,82.11,116012.0,67.4132,67.4296,67.405,67.4132,116012.0
2019-02-04 09:30:00,82.02,82.02,81.96,81.97,70685.0,67.3393,67.3393,67.2901,67.2983,70685.0
2019-02-04 10:00:00,81.97,82.0,81.95,81.96,12944.0,67.2983,67.3229,67.2818,67.2901,12944.0
2019-02-04 10:30:00,81.95,81.96,81.92,81.96,32489.0,67.2818,67.2901,67.2572,67.2901,32489.0
2019-02-04 11:00:00,81.95,81.98,81.94,81.96,25986.0,67.2818,67.3065,67.2736,67.2901,25986.0
2019-02-04 11:30:00,81.96,81.98,81.94,81.96,60288.0,67.2901,67.3065,67.2736,67.2901,60288.0
2019-02-04 12:00:00,81.95,81.97,81.95,81.96,16146.0,67.2818,67.2983,67.2818,67.2901,16146.0
2019-02-04 12:30:00,81.95,81.97,81.95,81.95,30089.0,67.2818,67.2983,67.2818,67.2818,30089.0
2019-02-04 13:00:00,81.97,81.98,81.96,81.97,17818.0,67.2983,67.3065,67.2901,67.2983,17818.0
2019-02-04 13:30:00,81.98,81.98,81.96,81.96,30699.0,67.3065,67.3065,67.2901,67.2901,30699.0
2019-02-04 14:00:00,81.96,81.98,81.96,81.97,27606.0,67.2901,67.3065,67.2901,67.2983,27606.0
2019-02-04 14:30:00,81.97,82.0,81.96,81.97,34287.0,67.2983,67.3229,67.2901,67.2983,34287.0
2019-02-04 15:00:00,81.96,82.0,81.96,81.98,62404.0,67.2901,67.3229,67.2901,67.3065,62404.0
2019-02-04 15:30:00,81.98,82.0,81.95,81.95,134433.0,67.3065,67.3229,67.2818,67.2818,134433.0
2019-02-05 09:30:00,82.06,82.11,82.06,82.11,49228.0,67.3722,67.4132,67.3722,67.4132,49228.0
2019-02-05 10:00:00,82.11,82.14,82.08,82.14,35890.0,67.4132,67.4378,67.3886,67.4378,35890.0
2019-02-05 10:30:00,82.14,82.14,82.11,82.13,61531.0,67.4378,67.4378,67.4132,67.4296,61531.0
2019-02-05 11:00:00,82.13,82.2,82.12,82.2,77668.0,67.4296,67.4871,67.4214,67.4871,77668.0
2019-02-05 11:30:00,82.19,82.2,82.09,82.1,27608.0,67.4789,67.4871,67.3968,67.405,27608.0
2019-02-05 12:00:00,82.1,82.13,82.09,82.13,18209.0,67.405,67.4296,67.3968,67.4296,18209.0
2019-02-05 12:30:00,82.13,82.14,82.13,82.13,23372.0,67.4296,67.4378,67.4296,67.4296,23372.0
2019-02-05 13:00:00,82.14,82.18,82.13,82.15,55714.0,67.4378,67.4707,67.4296,67.446,55714.0
2019-02-05 13:30:00,82.15,82.15,82.11,82.12,44555.0,67.446,67.446,67.4132,67.4214,44555.0
2019-02-05 14:00:00,82.12,82.13,82.1,82.13,41265.0,67.4214,67.4296,67.405,67.4296,41265.0
2019-02-05 14:30:00,82.12,82.16,82.12,82.15,41321.0,67.4214,67.4543,67.4214,67.446,41321.0
2019-02-05 15:00:00,82.15,82.15,82.11,82.12,48667.0,67.446,67.446,67.4132,67.4214,48667.0
2019-02-05 15:30:00,82.13,82.13,82.11,82.11,31142.0,67.4296,67.4296,67.4132,67.4132,31142.0
2019-02-06 09:30:00,82.25,82.26,82.2,82.2,35993.0,67.5281,67.5364,67.4871,67.4871,35993.0
2019-02-06 10:00:00,82.2,82.21,82.18,82.19,138486.0,67.4871,67.4953,67.4707,67.4789,138486.0
2019-02-06 10:30:00,82.19,82.19,82.15,82.15,23684.0,67.4789,67.4789,67.446,67.446,23684.0
2019-02-06 11:00:00,82.16,82.19,82.15,82.17,88637.0,67.4543,67.4789,67.446,67.4625,88637.0
2019-02-06 11:30:00,82.16,82.17,82.14,82.16,29902.0,67.4543,67.4625,67.4378,67.4543,29902.0
2019-02-06 12:00:00,82.16,82.17,82.14,82.16,37227.0,67.4543,67.4625,67.4378,67.4543,37227.0
2019-02-06 12:30:00,82.17,82.17,82.15,82.17,98644.0,67.4625,67.4625,67.446,67.4625,98644.0
2019-02-06 13:00:00,82.16,82.17,82.1,82.11,57707.0,67.4543,67.4625,67.405,67.4132,57707.0
2019-02-06 13:30:00,82.11,82.12,82.08,82.09,39083.0,67.4132,67.4214,67.3886,67.3968,39083.0
2019-02-06 14:00:00,82.1,82.11,82.08,82.09,40102.0,67.405,67.4132,67.3886,67.3968,40102.0
2019-02-06 14:30:00,82.09,82.11,82.07,82.07,31929.0,67.3968,67.4132,67.3804,67.3804,31929.0
2019-02-06 15:00:00,82.07,82.12,82.07,82.1,61140.0,67.3804,67.4214,67.3804,67.405,61140.0
2019-02-06 15:30:00,82.11,82.14,82.1,82.14,58231.0,67.4132,67.4378,67.405,67.4378,58231.0
2019-02-07 09:30:00,82.26,82.28,82.21,82.21,51085.0,67.5364,67.5528,67.4953,67.4953,51085.0
2019-02-07 10:00:00,82.22,82.25,82.19,82.21,28474.0,67.5035,67.5281,67.4789,67.4953,28474.0
2019-02-07 10:30:00,82.2,82.25,82.2,82.25,23226.0,67.4871,67.5281,67.4871,67.5281,23226.0
2019-02-07 11:00:00,82.26,82.27,82.21,82.22,67214.0,67.5364,67.5446,67.4953,67.5035,67214.0
2019-02-07 11:30:00,82.22,82.23,82.18,82.2,32030.0,67.5035,67.5117,67.4707,67.4871,32030.0
2019-02-07 12:00:00,82.21,82.23,82.19,82.21,21557.0,67.4953,67.5117,67.4789,67.4953,21557.0
2019-02-07 12:30:00,82.21,82.21,82.18,82.19,10994.0,67.4953,67.4953,67.4707,67.4789,10994.0
2019-02-07 13:00:00,82.18,82.23,82.18,82.23,15209.0,67.4707,67.5117,67.4707,67.5117,15209.0
2019-02-07 13:30:00,82.22,82.26,82.22,82.26,25014.0,67.5035,67.5364,67.5035,67.5364,25014.0
2019-02-07 14:00:00,82.26,82.29,82.25,82.27,108111.0,67.5364,67.561,67.5281,67.5446,108111.0
2019-02-07 14:30:00,82.27,82.28,82.25,82.26,53468.0,67.5446,67.5528,67.5281,67.5364,53468.0
2019-02-07 15:00:00,82.27,82.28,82.25,82.27,191958.0,67.5446,67.5528,67.5281,67.5446,191958.0
2019-02-07 15:30:00,82.27,82.28,82.26,82.28,70113.0,67.5446,67.5528,67.5364,67.5528,70113.0
2019-02-08 09:30:00,82.34,82.41,82.31,82.4,29559.0,67.602,67.6595,67.5774,67.6513,29559.0
2019-02-08 10:00:00,82.39,82.42,82.36,82.38,23022.0,67.6431,67.6677,67.6185,67.6349,23022.0
2019-02-08 10:30:00,82.37,82.42,82.37,82.41,48788.0,67.6267,67.6677,67.6267,67.6595,48788.0
2019-02-08 11:00:00,82.4,82.42,82.38,82.4,31874.0,67.6513,67.6677,67.6349,67.6513,31874.0
2019-02-08 11:30:00,82.41,82.41,82.37,82.38,51044.0,67.6595,67.6595,67.6267,67.6349,51044.0
2019-02-08 12:00:00,82.38,82.39,82.36,82.38,26376.0,67.6349,67.6431,67.6185,67.6349,26376.0
2019-02-08 12:30:00,82.38,82.4,82.37,82.4,14246.0,67.6349,67.6513,67.6267,67.6513,14246.0
2019-02-08 13:00:00,82.4,82.4,82.37,82.37,128715.0,67.6513,67.6513,67.6267,67.6267,128715.0
2019-02-08 13:30:00,82.38,82.39,82.37,82.38,36101.0,67.6349,67.6431,67.6267,67.6349,36101.0
2019-02-08 14:00:00,82.38,82.4,82.37,82.38,28748.0,67.6349,67.6513,67.6267,67.6349,28748.0
2019-02-08 14:30:00,82.38,82.4,82.37,82.4,57389.0,67.6349,67.6513,67.6267,67.6513,57389.0
2019-02-08 15:00:00,82.4,82.41,82.39,82.41,82072.0,67.6513,67.6595,67.6431,67.6595,82072.0
2019-02-08 15:30:00,82.4,82.41,82.37,82.38,61070.0,67.6513,67.6595,67.6267,67.6349,61070.0
2019-02-11 09:30:00,82.28,82.3,82.23,82.28,35489.0,67.5528,67.5692,67.5117,67.5528,35489.0
2019-02-11 10:00:00,82.28,82.28,82.25,82.28,18043.0,67.5528,67.5528,67.5281,67.5528,18043.0
2019-02-11 10:30:00,82.28,82.29,82.28,82.29,9907.0,67.5528,67.561,67.5528,67.561,9907.0
2019-02-11 11:00:00,82.28,82.31,82.27,82.29,18105.0,67.5528,67.5774,67.5446,67.561,18105.0
2019-02-11 11:30:00,82.29,82.29,82.26,82.26,22318.0,67.561,67.561,67.5364,67.5364,22318.0
2019-02-11 12:00:00,82.27,82.27,82.24,82.26,48495.0,67.5446,67.5446,67.5199,67.5364,48495.0
2019-02-11 12:30:00,82.26,82.26,82.22,82.25,165009.0,67.5364,67.5364,67.5035,67.5281,165009.0
2019-02-11 13:00:00,82.24,82.27,82.24,82.27,51566.0,67.5199,67.5446,67.5199,67.5446,51566.0
2019-02-11 13:30:00,82.26,82.27,82.25,82.26,19349.0,67.5364,67.5446,67.5281,67.5364,19349.0
2019-02-11 14:00:00,82.27,82.28,82.26,82.28,37868.0,67.5446,67.5528,67.5364,67.5528,37868.0
2019-02-11 14:30:00,82.28,82.28,82.25,82.27,43412.0,67.5528,67.5528,67.5281,67.5446,43412.0
2019-02-11 15:00:00,82.27,82.31,82.26,82.3,39894.0,67.5446,67.5774,67.5364,67.5692,39894.0
2019-02-11 15:30:00,82.3,82.3,82.28,82.28,60744.0,67.5692,67.5692,67.5528,67.5528,60744.0
2019-02-12 09:30:00,82.26,82.27,82.22,82.23,69045.0,67.5364,67.5446,67.5035,67.5117,69045.0
2019-02-12 10:00:00,82.23,82.25,82.22,82.25,109967.0,67.5117,67.5281,67.5035,67.5281,109967.0
2019-02-12 10:30:00,82.25,82.26,82.24,82.24,29701.0,67.5281,67.5364,67.5199,67.5199,29701.0
2019-02-12 11:00:00,82.23,82.26,82.23,82.24,39523.0,67.5117,67.5364,67.5117,67.5199,39523.0
2019-02-12 11:30:00,82.23,82.24,82.2,82.2,11917.0,67.5117,67.5199,67.4871,67.4871,11917.0
2019-02-12 12:00:00,82.2,82.25,82.2,82.23,7932.0,67.4871,67.5281,67.4871,67.5117,7932.0
2019-02-12 12:30:00,82.24,82.25,82.23,82.23,14273.0,67.5199,67.5281,67.5117,67.5117,14273.0
2019-02-12 13:00:00,82.24,82.25,82.23,82.24,14944.0,67.5199,67.5281,67.5117,67.5199,14944.0
2019-02-12 13:30:00,82.25,82.25,82.22,82.23,25472.0,67.5281,67.5281,67.5035,67.5117,25472.0
2019-02-12 14:00:00,82.22,82.24,82.21,82.23,33641.0,67.5035,67.5199,67.4953,67.5117,33641.0
2019-02-12 14:30:00,82.23,82.25,82.23,82.25,27204.0,67.5117,67.5281,67.5117,67.5281,27204.0
2019-02-12 15:00:00,82.25,82.25,82.23,82.25,42230.0,67.5281,67.5281,67.5117,67.5281,42230.0
2019-02-12 15:30:00,82.25,82.28,82.24,82.28,36416.0,67.5281,67.5528,67.5199,67.5528,36416.0
2019-02-13 09:30:00,82.1,82.13,82.06,82.09,31217.0,67.405,67.4296,67.3722,67.3968,31217.0
2019-02-13 10:00:00,82.09,82.12,82.08,82.1,99660.0,67.3968,67.4214,67.3886,67.405,99660.0
2019-02-13 10:30:00,82.1,82.12,82.1,82.12,12416.0,67.405,67.4214,67.405,67.4214,12416.0
2019-02-13 11:00:00,82.12,82.16,82.11,82.16,22338.0,67.4214,67.4543,67.4132,67.4543,22338.0
2019-02-13 11:30:00,82.16,82.17,82.14,82.15,21945.0,67.4543,67.4625,67.4378,67.446,21945.0
2019-02-13 12:00:00,82.15,82.16,82.13,82.13,17519.0,67.446,67.4543,67.4296,67.4296,17519.0
2019-02-13 12:30:00,82.13,82.14,82.12,82.14,4907.0,67.4296,67.4378,67.4214,67.4378,4907.0
2019-02-13 13:00:00,82.13,82.14,82.12,82.13,12585.0,67.4296,67.4378,67.4214,67.4296,12585.0
2019-02-13 13:30:00,82.13,82.14,82.11,82.11,28364.0,67.4296,67.4378,67.4132,67.4132,28364.0
2019-02-13 14:00:00,82.11,82.12,82.1,82.11,29745.0,67.4132,67.4214,67.405,67.4132,29745.0
2019-02-13 14:30:00,82.11,82.11,82.1,82.11,36268.0,67.4132,67.4132,67.405,67.4132,36268.0
2019-02-13 15:00:00,82.11,82.12,82.09,82.12,79618.0,67.4132,67.4214,67.3968,67.4214,79618.0
2019-02-13 15:30:00,82.12,82.13,82.11,82.13,31882.0,67.4214,67.4296,67.4132,67.4296,31882.0
2019-02-14 09:30:00,82.4,82.43,82.38,82.38,40160.0,67.6513,67.6759,67.6349,67.6349,40160.0
2019-02-14 10:00:00,82.38,82.4,82.33,82.34,15192.0,67.6349,67.6513,67.5938,67.602,15192.0
2019-02-14 10:30:00,82.34,82.4,82.3,82.33,20882.0,67.602,67.6513,67.5692,67.5938,20882.0
2019-02-14 11:00:00,82.33,82.35,82.31,82.31,31623.0,67.5938,67.6103,67.5774,67.5774,31623.0
2019-02-14 11:30:00,82.32,82.34,82.29,82.3,28725.0,67.5856,67.602,67.561,67.5692,28725.0
2019-02-14 12:00:00,82.31,82.32,82.28,82.29,14219.0,67.5774,67.5856,67.5528,67.561,14219.0
2019-02-14 12:30:00,82.3,82.36,82.3,82.36,38331.0,67.5692,67.6185,67.5692,67.6185,38331.0
2019-02-14 13:00:00,82.35,82.36,82.33,82.34,62388.0,67.6103,67.6185,67.5938,67.602,62388.0
2019-02-14 13:30:00,82.35,82.35,82.32,82.33,43004.0,67.6103,67.6103,67.5856,67.5938,43004.0
2019-02-14 14:00:00,82.33,82.33,82.32,82.32,26153.0,67.5938,67.5938,67.5856,67.5856,26153.0
2019-02-14 14:30:00,82.32,82.36,82.32,82.35,36558.0,67.5856,67.6185,67.5856,67.6103,36558.0
2019-02-14 15:00:00,82.34,82.34,82.3,82.31,54505.0,67.602,67.602,67.5692,67.5774,54505.0
2019-02-14 15:30:00,82.31,82.35,82.31,82.33,48399.0,67.5774,67.6103,67.5774,67.5938,48399.0
2019-02-15 09:30:00,82.26,82.32,82.25,82.31,32838.0,67.5364,67.5856,67.5281,67.5774,32838.0
2019-02-15 10:00:00,82.31,82.33,82.3,82.31,31015.0,67.5774,67.5938,67.5692,67.5774,31015.0
2019-02-15 10:30:00,82.31,82.31,82.28,82.3,16151.0,67.5774,67.5774,67.5528,67.5692,16151.0
2019-02-15 11:00:00,82.3,82.32,82.28,82.31,36247.0,67.5692,67.5856,67.5528,67.5774,36247.0
2019-02-15 11:30:00,82.31,82.33,82.28,82.29,168671.0,67.5774,67.5938,67.5528,67.561,168671.0
2019-02-15 12:00:00,82.28,82.31,82.28,82.31,18063.0,67.5528,67.5774,67.5528,67.5774,18063.0
2019-02-15 12:30:00,82.31,82.31,82.3,82.31,24568.0,67.5774,67.5774,67.5692,67.5774,24568.0
2019-02-15 13:00:00,82.3,82.33,82.3,82.31,13296.0,67.5692,67.5938,67.5692,67.5774,13296.0
2019-02-15 13:30:00,82.32,82.33,82.31,82.33,121318.0,67.5856,67.5938,67.5774,67.5938,121318.0
2019-02-15 14:00:00,82.32,82.32,82.3,82.32,28464.0,67.5856,67.5856,67.5692,67.5856,28464.0
2019-02-15 14:30:00,82.31,82.33,82.31,82.33,46726.0,67.5774,67.5938,67.5774,67.5938,46726.0
2019-02-15 15:00:00,82.33,82.34,82.32,82.32,39781.0,67.5938,67.602,67.5856,67.5856,39781.0
2019-02-15 15:30:00,82.33,82.33,82.3,82.3,19415.0,67.5938,67.5938,67.5692,67.5692,19415.0
2019-02-19 09:30:00,82.45,82.45,82.36,82.37,125167.0,67.6924,67.6924,67.6185,67.6267,125167.0
2019-02-19 10:00:00,82.38,82.41,82.35,82.41,112800.0,67.6349,67.6595,67.6103,67.6595,112800.0
2019-02-19 10:30:00,82.41,82.45,82.36,82.4,5656280.0,67.6595,67.6924,67.6185,67.6513,5656280.0
2019-02-19 11:00:00,82.4,82.4,82.36,82.39,126831.0,67.6513,67.6513,67.6185,67.6431,126831.0
2019-02-19 11:30:00,82.38,82.39,82.33,82.34,314761.0,67.6349,67.6431,67.5938,67.602,314761.0
2019-02-19 12:00:00,82.33,82.35,82.33,82.35,36338.0,67.5938,67.6103,67.5938,67.6103,36338.0
2019-02-19 12:30:00,82.35,82.38,82.34,82.36,229448.0,67.6103,67.6349,67.602,67.6185,229448.0
2019-02-19 13:00:00,82.37,82.38,82.35,82.36,73539.0,67.6267,67.6349,67.6103,67.6185,73539.0
2019-02-19 13:30:00,82.36,82.36,82.34,82.34,126218.0,67.6185,67.6185,67.602,67.602,126218.0
2019-02-19 14:00:00,82.34,82.36,82.32,82.34,155434.0,67.602,67.6185,67.5856,67.602,155434.0
2019-02-19 14:30:00,82.34,82.37,82.33,82.37,227634.0,67.602,67.6267,67.5938,67.6267,227634.0
2019-02-19 15:00:00,82.37,82.38,82.34,82.34,45489.0,67.6267,67.6349,67.602,67.602,45489.0
2019-02-19 15:30:00,82.34,82.38,82.33,82.37,106418.0,67.602,67.6349,67.5938,67.6267,106418.0
2019-02-20 09:30:00,82.41,82.41,82.36,82.37,99783.0,67.6595,67.6595,67.6185,67.6267,99783.0
2019-02-20 10:00:00,82.37,82.38,82.33,82.34,44299.0,67.6267,67.6349,67.5938,67.602,44299.0
2019-02-20 10:30:00,82.33,82.37,82.32,82.37,12666.0,67.5938,67.6267,67.5856,67.6267,12666.0
2019-02-20 11:00:00,82.37,82.38,82.35,82.37,11800.0,67.6267,67.6349,67.6103,67.6267,11800.0
2019-02-20 11:30:00,82.36,82.38,82.34,82.37,40894.0,67.6185,67.6349,67.602,67.6267,40894.0
2019-02-20 12:00:00,82.37,82.4,82.36,82.4,41678.0,67.6267,67.6513,67.6185,67.6513,41678.0
2019-02-20 12:30:00,82.4,82.41,82.37,82.4,17081.0,67.6513,67.6595,67.6267,67.6513,17081.0
2019-02-20 13:00:00,82.4,82.41,82.38,82.39,29119.0,67.6513,67.6595,67.6349,67.6431,29119.0
2019-02-20 13:30:00,82.4,82.41,82.39,82.41,25298.0,67.6513,67.6595,67.6431,67.6595,25298.0
2019-02-20 14:00:00,82.42,82.43,82.32,82.34,20021.0,67.6677,67.6759,67.5856,67.602,20021.0
2019-02-20 14:30:00,82.34,82.37,82.32,82.34,130750.0,67.602,67.6267,67.5856,67.602,130750.0
2019-02-20 15:00:00,82.34,82.37,82.33,82.36,85143.0,67.602,67.6267,67.5938,67.6185,85143.0
2019-02-20 15:30:00,82.36,82.38,82.34,82.37,42094.0,67.6185,67.6349,67.602,67.6267,42094.0
2019-02-21 09:30:00,82.19,82.21,82.17,82.18,71062.0,67.4789,67.4953,67.4625,67.4707,71062.0
2019-02-21 10:00:00,82.18,82.21,82.17,82.2,48058.0,67.4707,67.4953,67.4625,67.4871,48058.0
2019-02-21 10:30:00,82.2,82.21,82.15,82.15,49913.0,67.4871,67.4953,67.446,67.446,49913.0
2019-02-21 11:00:00,82.17,82.18,82.15,82.16,35263.0,67.4625,67.4707,67.446,67.4543,35263.0
2019-02-21 11:30:00,82.17,82.2,82.15,82.18,31497.0,67.4625,67.4871,67.446,67.4707,31497.0
2019-02-21 12:00:00,82.17,82.19,82.16,82.17,38336.0,67.4625,67.4789,67.4543,67.4625,38336.0
2019-02-21 12:30:00,82.17,82.18,82.15,82.16,33310.0,67.4625,67.4707,67.446,67.4543,33310.0
2019-02-21 13:00:00,82.16,82.2,82.15,82.19,17481.0,67.4543,67.4871,67.446,67.4789,17481.0
2019-02-21 13:30:00,82.19,82.2,82.18,82.19,60643.0,67.4789,67.4871,67.4707,67.4789,60643.0
2019-02-21 14:00:00,82.19,82.23,82.18,82.23,43260.0,67.4789,67.5117,67.4707,67.5117,43260.0
2019-02-21 14:30:00,82.22,82.24,82.19,82.22,100054.0,67.5035,67.5199,67.4789,67.5035,100054.0
2019-02-21 15:00:00,82.22,82.23,82.21,82.22,28489.0,67.5035,67.5117,67.4953,67.5035,28489.0
2019-02-21 15:30:00,82.23,82.24,82.21,82.22,31907.0,67.5117,67.5199,67.4953,67.5035,31907.0
2019-02-22 09:30:00,82.34,82.38,82.32,82.37,125816.0,67.602,67.6349,67.5856,67.6267,125816.0
2019-02-22 10:00:00,82.38,82.41,82.38,82.38,31838.0,67.6349,67.6595,67.6349,67.6349,31838.0
2019-02-22 10:30:00,82.39,82.4,82.38,82.39,61973.0,67.6431,67.6513,67.6349,67.6431,61973.0
2019-02-22 11:00:00,82.4,82.41,82.38,82.39,166730.0,67.6513,67.6595,67.6349,67.6431,166730.0
2019-02-22 11:30:00,82.39,82.43,82.39,82.43,36610.0,67.6431,67.6759,67.6431,67.6759,36610.0
2019-02-22 12:00:00,82.44,82.47,82.43,82.47,22789.0,67.6841,67.7088,67.6759,67.7088,22789.0
2019-02-22 12:30:00,82.47,82.52,82.47,82.52,46071.0,67.7088,67.7498,67.7088,67.7498,46071.0
2019-02-22 13:00:00,82.52,82.52,82.46,82.46,29833.0,67.7498,67.7498,67.7006,67.7006,29833.0
2019-02-22 13:30:00,82.45,82.46,82.43,82.45,96588.0,67.6924,67.7006,67.6759,67.6924,96588.0
2019-02-22 14:00:00,82.45,82.48,82.45,82.48,54271.0,67.6924,67.717,67.6924,67.717,54271.0
2019-02-22 14:30:00,82.48,82.49,82.42,82.43,67142.0,67.717,67.7252,67.6677,67.6759,67142.0
2019-02-22 15:00:00,82.43,82.45,82.42,82.44,54652.0,67.6759,67.6924,67.6677,67.6841,54652.0
2019-02-22 15:30:00,82.44,82.46,82.43,82.45,47283.0,67.6841,67.7006,67.6759,67.6924,47283.0
2019-02-25 09:30:00,82.39,82.39,82.34,82.36,32458.0,67.6431,67.6431,67.602,67.6185,32458.0
2019-02-25 10:00:00,82.37,82.39,82.36,82.38,29152.0,67.6267,67.6431,67.6185,67.6349,29152.0
2019-02-25 10:30:00,82.38,82.39,82.37,82.39,68544.0,67.6349,67.6431,67.6267,67.6431,68544.0
2019-02-25 11:00:00,82.38,82.4,82.37,82.39,38360.0,67.6349,67.6513,67.6267,67.6431,38360.0
2019-02-25 11:30:00,82.39,82.4,82.36,82.37,38301.0,67.6431,67.6513,67.6185,67.6267,38301.0
2019-02-25 12:00:00,82.37,82.38,82.35,82.37,16543.0,67.6267,67.6349,67.6103,67.6267,16543.0
2019-02-25 12:30:00,82.37,82.37,82.35,82.36,23042.0,67.6267,67.6267,67.6103,67.6185,23042.0
2019-02-25 13:00:00,82.35,82.4,82.35,82.39,20549.0,67.6103,67.6513,67.6103,67.6431,20549.0
2019-02-25 13:30:00,82.39,82.4,82.35,82.4,160827.0,67.6431,67.6513,67.6103,67.6513,160827.0
2019-02-25 14:00:00,82.4,82.43,82.39,82.42,23230.0,67.6513,67.6759,67.6431,67.6677,23230.0
2019-02-25 14:30:00,82.42,82.43,82.4,82.42,43613.0,67.6677,67.6759,67.6513,67.6677,43613.0
2019-02-25 15:00:00,82.42,82.43,82.41,82.42,23693.0,67.6677,67.6759,67.6595,67.6677,23693.0
2019-02-25 15:30:00,82.42,82.42,82.39,82.42,35645.0,67.6677,67.6677,67.6431,67.6677,35645.0
2019-02-26 09:30:00,82.58,82.64,82.57,82.58,55918.0,67.7991,67.8483,67.7909,67.7991,55918.0
2019-02-26 10:00:00,82.57,82.57,82.51,82.52,31120.0,67.7909,67.7909,67.7416,67.7498,31120.0
2019-02-26 10:30:00,82.52,82.55,82.5,82.54,104813.0,67.7498,67.7745,67.7334,67.7662,104813.0
2019-02-26 11:00:00,82.54,82.56,82.52,82.56,38049.0,67.7662,67.7827,67.7498,67.7827,38049.0
2019-02-26 11:30:00,82.56,82.56,82.52,82.53,94192.0,67.7827,67.7827,67.7498,67.758,94192.0
2019-02-26 12:00:00,82.54,82.54,82.52,82.53,19516.0,67.7662,67.7662,67.7498,67.758,19516.0
2019-02-26 12:30:00,82.53,82.55,82.52,82.55,34522.0,67.758,67.7745,67.7498,67.7745,34522.0
2019-02-26 13:00:00,82.55,82.6,82.54,82.6,37946.0,67.7745,67.8155,67.7662,67.8155,37946.0
2019-02-26 13:30:00,82.6,82.62,82.59,82.62,23694.0,67.8155,67.8319,67.8073,67.8319,23694.0
2019-02-26 14:00:00,82.62,82.63,82.6,82.62,46531.0,67.8319,67.8401,67.8155,67.8319,46531.0
2019-02-26 14:30:00,82.62,82.63,82.6,82.62,100684.0,67.8319,67.8401,67.8155,67.8319,100684.0
2019-02-26 15:00:00,82.62,82.62,82.58,82.6,41775.0,67.8319,67.8319,67.7991,67.8155,41775.0
2019-02-26 15:30:00,82.59,82.6,82.57,82.6,37944.0,67.8073,67.8155,67.7909,67.8155,37944.0
2019-02-27 09:30:00,82.5,82.53,82.43,82.45,86066.0,67.7334,67.758,67.6759,67.6924,86066.0
2019-02-27 10:00:00,82.44,82.45,82.4,82.42,86164.0,67.6841,67.6924,67.6513,67.6677,86164.0
2019-02-27 10:30:00,82.42,82.43,82.4,82.41,26497.0,67.6677,67.6759,67.6513,67.6595,26497.0
2019-02-27 11:00:00,82.41,82.43,82.38,82.43,58685.0,67.6595,67.6759,67.6349,67.6759,58685.0
2019-02-27 11:30:00,82.43,82.47,82.42,82.45,28308.0,67.6759,67.7088,67.6677,67.6924,28308.0
2019-02-27 12:00:00,82.46,82.46,82.43,82.43,22137.0,67.7006,67.7006,67.6759,67.6759,22137.0
2019-02-27 12:30:00,82.44,82.45,82.43,82.45,30979.0,67.6841,67.6924,67.6759,67.6924,30979.0
2019-02-27 13:00:00,82.45,82.45,82.43,82.43,33129.0,67.6924,67.6924,67.6759,67.6759,33129.0
2019-02-27 13:30:00,82.44,82.45,82.43,82.44,29581.0,67.6841,67.6924,67.6759,67.6841,29581.0
2019-02-27 14:00:00,82.45,82.45,82.41,82.42,39807.0,67.6924,67.6924,67.6595,67.6677,39807.0
2019-02-27 14:30:00,82.41,82.42,82.37,82.39,70759.0,67.6595,67.6677,67.6267,67.6431,70759.0
2019-02-27 15:00:00,82.38,82.39,82.35,82.37,71792.0,67.6349,67.6431,67.6103,67.6267,71792.0
2019-02-27 15:30:00,82.37,82.4,82.36,82.4,78168.0,67.6267,67.6513,67.6185,67.6513,78168.0
2019-02-28 09:30:00,82.36,82.39,82.3,82.31,70180.0,67.6185,67.6431,67.5692,67.5774,70180.0
2019-02-28 10:00:00,82.31,82.33,82.28,82.29,66752.0,67.5774,67.5938,67.5528,67.561,66752.0
2019-02-28 10:30:00,82.29,82.31,82.26,82.28,108497.0,67.561,67.5774,67.5364,67.5528,108497.0
2019-02-28 11:00:00,82.28,82.34,82.27,82.28,62494.0,67.5528,67.602,67.5446,67.5528,62494.0
2019-02-28 11:30:00,82.28,82.32,82.27,82.31,44048.0,67.5528,67.5856,67.5446,67.5774,44048.0
2019-02-28 12:00:00,82.31,82.34,82.3,82.34,22185.0,67.5774,67.602,67.5692,67.602,22185.0
2019-02-28 12:30:00,82.34,82.35,82.33,82.35,64046.0,67.602,67.6103,67.5938,67.6103,64046.0
2019-02-28 13:00:00,82.34,82.36,82.34,82.35,19627.0,67.602,67.6185,67.602,67.6103,19627.0
2019-02-28 13:30:00,82.34,82.34,82.31,82.33,21499.0,67.602,67.602,67.5774,67.5938,21499.0
2019-02-28 14:00:00,82.32,82.33,82.31,82.33,32030.0,67.5856,67.5938,67.5774,67.5938,32030.0
2019-02-28 14:30:00,82.33,82.35,82.31,82.33,41250.0,67.5938,67.6103,67.5774,67.5938,41250.0
2019-02-28 15:00:00,82.34,82.35,82.25,82.26,37256.0,67.602,67.6103,67.5281,67.5364,37256.0
2019-02-28 15:30:00,82.27,82.31,82.26,82.31,26938.0,67.5446,67.5774,67.5364,67.5774,26938.0
2019-03-01 09:30:00,82.03,82.03,82.0,82.0,49725.0,67.503,67.503,67.4784,67.4784,49725.0
2019-03-01 10:00:00,82.01,82.08,82.0,82.06,94224.0,67.4866,67.5442,67.4784,67.5277,94224.0
2019-03-01 10:30:00,82.05,82.06,82.0,82.02,36805.0,67.5195,67.5277,67.4784,67.4948,36805.0
2019-03-01 11:00:00,82.01,82.02,81.98,81.99,37392.0,67.4866,67.4948,67.4619,67.4701,37392.0
2019-03-01 11:30:00,82.0,82.03,81.98,82.03,23323.0,67.4784,67.503,67.4619,67.503,23323.0
2019-03-01 12:00:00,82.03,82.03,82.0,82.02,39465.0,67.503,67.503,67.4784,67.4948,39465.0
2019-03-01 12:30:00,82.01,82.03,82.0,82.0,39814.0,67.4866,67.503,67.4784,67.4784,39814.0
2019-03-01 13:00:00,82.0,82.01,81.98,81.99,771363.0,67.4784,67.4866,67.4619,67.4701,771363.0
2019-03-01 13:30:00,81.99,82.0,81.98,81.99,42766.0,67.4701,67.4784,67.4619,67.4701,42766.0
2019-03-01 14:00:00,81.99,82.0,81.92,81.94,45649.0,67.4701,67.4784,67.4125,67.429,45649.0
2019-03-01 14:30:00,81.95,81.96,81.93,81.96,51245.0,67.4372,67.4454,67.4207,67.4454,51245.0
2019-03-01 15:00:00,81.95,81.96,81.92,81.93,36067.0,67.4372,67.4454,67.4125,67.4207,36067.0
2019-03-01 15:30:00,81.92,81.93,81.88,81.88,59181.0,67.4125,67.4207,67.3796,67.3796,59181.0
2019-03-04 09:30:00,82.0,82.01,81.95,81.95,32622.0,67.4784,67.4866,67.4372,67.4372,32622.0
2019-03-04 10:00:00,81.95,81.98,81.95,81.97,16826.0,67.4372,67.4619,67.4372,67.4537,16826.0
2019-03-04 10:30:00,81.97,82.07,81.95,82.03,48613.0,67.4537,67.536,67.4372,67.503,48613.0
2019-03-04 11:00:00,82.04,82.07,82.01,82.07,29652.0,67.5113,67.536,67.4866,67.536,29652.0
2019-03-04 11:30:00,82.06,82.09,82.06,82.08,24379.0,67.5277,67.5524,67.5277,67.5442,24379.0
2019-03-04 12:00:00,82.08,82.12,82.07,82.09,45081.0,67.5442,67.5771,67.536,67.5524,45081.0
2019-03-04 12:30:00,82.08,82.1,82.07,82.09,15917.0,67.5442,67.5606,67.536,67.5524,15917.0
2019-03-04 13:00:00,82.09,82.1,82.08,82.09,47504.0,67.5524,67.5606,67.5442,67.5524,47504.0
2019-03-04 13:30:00,82.09,82.09,82.08,82.09,17274.0,67.5524,67.5524,67.5442,67.5524,17274.0
2019-03-04 14:00:00,82.08,82.09,82.07,82.08,66247.0,67.5442,67.5524,67.536,67.5442,66247.0
2019-03-04 14:30:00,82.08,82.1,82.07,82.09,56013.0,67.5442,67.5606,67.536,67.5524,56013.0
2019-03-04 15:00:00,82.09,82.1,82.08,82.08,47660.0,67.5524,67.5606,67.5442,67.5442,47660.0
2019-03-04 15:30:00,82.09,82.1,82.07,82.07,108251.0,67.5524,67.5606,67.536,67.536,108251.0
2019-03-05 09:30:00,82.01,82.08,82.0,82.08,46585.0,67.4866,67.5442,67.4784,67.5442,46585.0
2019-03-05 10:00:00,82.07,82.07,81.97,82.02,27333.0,67.536,67.536,67.4537,67.4948,27333.0
2019-03-05 10:30:00,82.03,82.06,82.0,82.04,16247.0,67.503,67.5277,67.4784,67.5113,16247.0
2019-03-05 11:00:00,82.05,82.05,82.01,82.03,28533.0,67.5195,67.5195,67.4866,67.503,28533.0
2019-03-05 11:30:00,82.03,82.03,82.02,82.03,15476.0,67.503,67.503,67.4948,67.503,15476.0
2019-03-05 12:00:00,82.03,82.05,82.02,82.04,12775.0,67.503,67.5195,67.4948,67.5113,12775.0
2019-03-05 12:30:00,82.04,82.06,82.03,82.04,22301.0,67.5113,67.5277,67.503,67.5113,22301.0
2019-03-05 13:00:00,82.05,82.05,82.03,82.05,16179.0,67.5195,67.5195,67.503,67.5195,16179.0
2019-03-05 13:30:00,82.06,82.08,82.04,82.06,27721.0,67.5277,67.5442,67.5113,67.5277,27721.0
2019-03-05 14:00:00,82.06,82.1,82.05,82.09,26822.0,67.5277,67.5606,67.5195,67.5524,26822.0
2019-03-05 14:30:00,82.09,82.11,82.08,82.1,44498.0,67.5524,67.5689,67.5442,67.5606,44498.0
2019-03-05 15:00:00,82.11,82.13,82.1,82.13,30468.0,67.5689,67.5853,67.5606,67.5853,30468.0
2019-03-05 15:30:00,82.13,82.13,82.11,82.11,27184.0,67.5853,67.5853,67.5689,67.5689,27184.0
2019-03-06 09:30:00,82.15,82.22,82.14,82.2,33671.0,67.6018,67.6594,67.5936,67.6429,33671.0
2019-03-06 10:00:00,82.2,82.24,82.19,82.23,15843.0,67.6429,67.6759,67.6347,67.6676,15843.0
2019-03-06 10:30:00,82.24,82.27,82.22,82.25,68333.0,67.6759,67.7005,67.6594,67.6841,68333.0
2019-03-06 11:00:00,82.27,82.32,82.26,82.31,30197.0,67.7005,67.7417,67.6923,67.7335,30197.0
2019-03-06 11:30:00,82.3,82.32,82.29,82.31,22636.0,67.7252,67.7417,67.717,67.7335,22636.0
2019-03-06 12:00:00,82.31,82.32,82.28,82.31,15803.0,67.7335,67.7417,67.7088,67.7335,15803.0
2019-03-06 12:30:00,82.32,82.34,82.3,82.34,49485.0,67.7417,67.7581,67.7252,67.7581,49485.0
2019-03-06 13:00:00,82.33,82.34,82.28,82.3,17010.0,67.7499,67.7581,67.7088,67.7252,17010.0
2019-03-06 13:30:00,82.29,82.3,82.27,82.27,22524.0,67.717,67.7252,67.7005,67.7005,22524.0
2019-03-06 14:00:00,82.27,82.27,82.24,82.24,49799.0,67.7005,67.7005,67.6759,67.6759,49799.0
2019-03-06 14:30:00,82.25,82.28,82.24,82.28,19487.0,67.6841,67.7088,67.6759,67.7088,19487.0
2019-03-06 15:00:00,82.27,82.29,82.26,82.29,16085.0,67.7005,67.717,67.6923,67.717,16085.0
2019-03-06 15:30:00,82.28,82.31,82.28,82.28,37555.0,67.7088,67.7335,67.7088,67.7088,37555.0
2019-03-07 09:30:00,82.44,82.49,82.41,82.47,81633.0,67.8404,67.8816,67.8157,67.8651,81633.0
2019-03-07 10:00:00,82.47,82.52,82.46,82.5,79287.0,67.8651,67.9063,67.8569,67.8898,79287.0
2019-03-07 10:30:00,82.49,82.51,82.47,82.5,62252.0,67.8816,67.898,67.8651,67.8898,62252.0
2019-03-07 11:00:00,82.5,82.52,82.46,82.47,41482.0,67.8898,67.9063,67.8569,67.8651,41482.0
2019-03-07 11:30:00,82.47,82.51,82.47,82.51,17813.0,67.8651,67.898,67.8651,67.898,17813.0
2019-03-07 12:00:00,82.5,82.52,82.49,82.52,21922.0,67.8898,67.9063,67.8816,67.9063,21922.0
2019-03-07 12:30:00,82.51,82.54,82.49,82.51,23774.0,67.898,67.9227,67.8816,67.898,23774.0
2019-03-07 13:00:00,82.51,82.51,82.49,82.5,8070.0,67.898,67.898,67.8816,67.8898,8070.0
2019-03-07 13:30:00,82.51,82.52,82.5,82.52,38790.0,67.898,67.9063,67.8898,67.9063,38790.0
2019-03-07 14:00:00,82.51,82.55,82.51,82.52,14883.0,67.898,67.931,67.898,67.9063,14883.0
2019-03-07 14:30:00,82.53,82.55,82.52,82.54,38812.0,67.9145,67.931,67.9063,67.9227,38812.0
2019-03-07 15:00:00,82.54,82.55,82.52,82.53,31042.0,67.9227,67.931,67.9063,67.9145,31042.0
2019-03-07 15:30:00,82.53,82.54,82.52,82.53,99500.0,67.9145,67.9227,67.9063,67.9145,99500.0
2019-03-08 09:30:00,82.57,82.57,82.48,82.5,21540.0,67.9474,67.9474,67.8733,67.8898,21540.0
2019-03-08 10:00:00,82.5,82.55,82.49,82.5,19103.0,67.8898,67.931,67.8816,67.8898,19103.0
2019-03-08 10:30:00,82.51,82.54,82.48,82.54,24391.0,67.898,67.9227,67.8733,67.9227,24391.0
2019-03-08 11:00:00,82.53,82.55,82.51,82.52,15832.0,67.9145,67.931,67.898,67.9063,15832.0
2019-03-08 11:30:00,82.52,82.55,82.51,82.53,32306.0,67.9063,67.931,67.898,67.9145,32306.0
2019-03-08 12:00:00,82.54,82.57,82.53,82.56,15792.0,67.9227,67.9474,67.9145,67.9392,15792.0
2019-03-08 12:30:00,82.56,82.59,82.55,82.59,17931.0,67.9392,67.9639,67.931,67.9639,17931.0
2019-03-08 13:00:00,82.59,82.61,82.57,82.6,16898.0,67.9639,67.9803,67.9474,67.9721,16898.0
2019-03-08 13:30:00,82.59,82.6,82.57,82.59,24058.0,67.9639,67.9721,67.9474,67.9639,24058.0
2019-03-08 14:00:00,82.59,82.61,82.58,82.6,31232.0,67.9639,67.9803,67.9556,67.9721,31232.0
2019-03-08 14:30:00,82.59,82.6,82.57,82.59,55446.0,67.9639,67.9721,67.9474,67.9639,55446.0
2019-03-08 15:00:00,82.58,82.6,82.58,82.6,9191.0,67.9556,67.9721,67.9556,67.9721,9191.0
2019-03-08 15:30:00,82.59,82.61,82.58,82.59,25804.0,67.9639,67.9803,67.9556,67.9639,25804.0
2019-03-11 09:30:00,82.6,82.6,82.55,82.57,26599.0,67.9721,67.9721,67.931,67.9474,26599.0
2019-03-11 10:00:00,82.57,82.59,82.56,82.57,9036.0,67.9474,67.9639,67.9392,67.9474,9036.0
2019-03-11 10:30:00,82.57,82.59,82.56,82.56,14801.0,67.9474,67.9639,67.9392,67.9392,14801.0
2019-03-11 11:00:00,82.57,82.57,82.55,82.56,16375.0,67.9474,67.9474,67.931,67.9392,16375.0
2019-03-11 11:30:00,82.57,82.58,82.56,82.58,19859.0,67.9474,67.9556,67.9392,67.9556,19859.0
2019-03-11 12:00:00,82.57,82.58,82.54,82.56,12320.0,67.9474,67.9556,67.9227,67.9392,12320.0
2019-03-11 12:30:00,82.56,82.57,82.55,82.56,13585.0,67.9392,67.9474,67.931,67.9392,13585.0
2019-03-11 13:00:00,82.55,82.56,82.54,82.55,15397.0,67.931,67.9392,67.9227,67.931,15397.0
2019-03-11 13:30:00,82.55,82.57,82.55,82.57,12946.0,67.931,67.9474,67.931,67.9474,12946.0
2019-03-11 14:00:00,82.56,82.59,82.56,82.59,30762.0,67.9392,67.9639,67.9392,67.9639,30762.0
2019-03-11 14:30:00,82.59,82.59,82.58,82.59,22335.0,67.9639,67.9639,67.9556,67.9639,22335.0
2019-03-11 15:00:00,82.59,82.6,82.58,82.59,19089.0,67.9639,67.9721,67.9556,67.9639,19089.0
2019-03-11 15:30:00,82.6,82.6,82.58,82.59,48015.0,67.9721,67.9721,67.9556,67.9639,48015.0
2019-03-12 09:30:00,82.65,82.67,82.63,82.65,43230.0,68.0132,68.0297,67.9968,68.0132,43230.0
2019-03-12 10:00:00,82.65,82.69,82.64,82.66,39289.0,68.0132,68.0462,68.005,68.0215,39289.0
2019-03-12 10:30:00,82.65,82.67,82.64,82.67,27906.0,68.0132,68.0297,68.005,68.0297,27906.0
2019-03-12 11:00:00,82.67,82.69,82.66,82.68,19985.0,68.0297,68.0462,68.0215,68.0379,19985.0
2019-03-12 11:30:00,82.69,82.69,82.67,82.68,16961.0,68.0462,68.0462,68.0297,68.0379,16961.0
2019-03-12 12:00:00,82.67,82.68,82.66,82.67,7826.0,68.0297,68.0379,68.0215,68.0297,7826.0
2019-03-12 12:30:00,82.67,82.7,82.67,82.7,22110.0,68.0297,68.0544,68.0297,68.0544,22110.0
2019-03-12 13:00:00,82.7,82.77,82.7,82.75,17222.0,68.0544,68.112,68.0544,68.0955,17222.0
2019-03-12 13:30:00,82.76,82.77,82.75,82.77,10212.0,68.1038,68.112,68.0955,68.112,10212.0
2019-03-12 14:00:00,82.76,82.8,82.76,82.8,26504.0,68.1038,68.1367,68.1038,68.1367,26504.0
2019-03-12 14:30:00,82.79,82.8,82.77,82.77,16141.0,68.1284,68.1367,68.112,68.112,16141.0
2019-03-12 15:00:00,82.77,82.81,82.76,82.76,19754.0,68.112,68.1449,68.1038,68.1038,19754.0
2019-03-12 15:30:00,82.77,82.81,82.75,82.8,25012.0,68.112,68.1449,68.0955,68.1367,25012.0
2019-03-13 09:30:00,82.73,82.74,82.68,82.73,31164.0,68.0791,68.0873,68.0379,68.0791,31164.0
2019-03-13 10:00:00,82.73,82.74,82.71,82.73,27002.0,68.0791,68.0873,68.0626,68.0791,27002.0
2019-03-13 10:30:00,82.72,82.75,82.71,82.73,21968.0,68.0708,68.0955,68.0626,68.0791,21968.0
2019-03-13 11:00:00,82.73,82.75,82.71,82.72,15435.0,68.0791,68.0955,68.0626,68.0708,15435.0
2019-03-13 11:30:00,82.71,82.72,82.69,82.72,24691.0,68.0626,68.0708,68.0462,68.0708,24691.0
2019-03-13 12:00:00,82.72,82.73,82.71,82.73,7194.0,68.0708,68.0791,68.0626,68.0791,7194.0
2019-03-13 12:30:00,82.73,82.75,82.72,82.74,19924.0,68.0791,68.0955,68.0708,68.0873,19924.0
2019-03-13 13:00:00,82.74,82.75,82.7,82.75,20263.0,68.0873,68.0955,68.0544,68.0955,20263.0
2019-03-13 13:30:00,82.75,82.77,82.74,82.75,20093.0,68.0955,68.112,68.0873,68.0955,20093.0
2019-03-13 14:00:00,82.75,82.76,82.75,82.76,13896.0,68.0955,68.1038,68.0955,68.1038,13896.0
2019-03-13 14:30:00,82.76,82.76,82.74,82.76,51840.0,68.1038,68.1038,68.0873,68.1038,51840.0
2019-03-13 15:00:00,82.76,82.78,82.75,82.75,34668.0,68.1038,68.1202,68.0955,68.0955,34668.0
2019-03-13 15:30:00,82.76,82.78,82.75,82.77,58745.0,68.1038,68.1202,68.0955,68.112,58745.0
2019-03-14 09:30:00,82.76,82.76,82.69,82.7,42776.0,68.1038,68.1038,68.0462,68.0544,42776.0
2019-03-14 10:00:00,82.7,82.73,82.69,82.69,72578.0,68.0544,68.0791,68.0462,68.0462,72578.0
2019-03-14 10:30:00,82.7,82.71,82.65,82.66,116402.0,68.0544,68.0626,68.0132,68.0215,116402.0
2019-03-14 11:00:00,82.66,82.66,82.63,82.63,70550.0,68.0215,68.0215,67.9968,67.9968,70550.0
2019-03-14 11:30:00,82.64,82.64,82.62,82.62,66703.0,68.005,68.005,67.9886,67.9886,66703.0
2019-03-14 12:00:00,82.62,82.62,82.56,82.59,75781.0,67.9886,67.9886,67.9392,67.9639,75781.0
2019-03-14 12:30:00,82.58,82.63,82.58,82.62,74642.0,67.9556,67.9968,67.9556,67.9886,74642.0
2019-03-14 13:00:00,82.63,82.65,82.62,82.65,33397.0,67.9968,68.0132,67.9886,68.0132,33397.0
2019-03-14 13:30:00,82.65,82.66,82.64,82.66,96931.0,68.0132,68.0215,68.005,68.0215,96931.0
2019-03-14 14:00:00,82.65,82.67,82.64,82.64,74710.0,68.0132,68.0297,68.005,68.005,74710.0
2019-03-14 14:30:00,82.64,82.65,82.62,82.63,101658.0,68.005,68.0132,67.9886,67.9968,101658.0
2019-03-14 15:00:00,82.63,82.64,82.62,82.63,65722.0,67.9968,68.005,67.9886,67.9968,65722.0
2019-03-14 15:30:00,82.64,82.67,82.63,82.67,150282.0,68.005,68.0297,67.9968,68.0297,150282.0
2019-03-15 09:30:00,82.83,82.93,82.83,82.91,33455.0,68.1614,68.2437,68.1614,68.2272,33455.0
2019-03-15 10:00:00,82.91,82.95,82.9,82.92,63649.0,68.2272,68.2601,68.219,68.2354,63649.0
2019-03-15 10:30:00,82.91,82.93,82.88,82.89,10263.0,68.2272,68.2437,68.2025,68.2107,10263.0
2019-03-15 11:00:00,82.89,82.89,82.84,82.86,16235.0,68.2107,68.2107,68.1696,68.1861,16235.0
2019-03-15 11:30:00,82.85,82.87,82.82,82.84,89756.0,68.1778,68.1943,68.1531,68.1696,89756.0
2019-03-15 12:00:00,82.84,82.85,82.81,82.82,13220.0,68.1696,68.1778,68.1449,68.1531,13220.0
2019-03-15 12:30:00,82.81,82.85,82.81,82.85,29446.0,68.1449,68.1778,68.1449,68.1778,29446.0
2019-03-15 13:00:00,82.86,82.86,82.85,82.85,10423.0,68.1861,68.1861,68.1778,68.1778,10423.0
2019-03-15 13:30:00,82.85,82.86,82.82,82.83,38569.0,68.1778,68.1861,68.1531,68.1614,38569.0
2019-03-15 14:00:00,82.83,82.84,82.82,82.83,46853.0,68.1614,68.1696,68.1531,68.1614,46853.0
2019-03-15 14:30:00,82.83,82.86,82.83,82.86,18136.0,68.1614,68.1861,68.1614,68.1861,18136.0
2019-03-15 15:00:00,82.87,82.88,82.86,82.87,14382.0,68.1943,68.2025,68.1861,68.1943,14382.0
2019-03-15 15:30:00,82.86,82.88,82.86,82.87,31211.0,68.1861,68.2025,68.1861,68.1943,31211.0
2019-03-18 09:30:00,82.87,82.87,82.8,82.84,22846.0,68.1943,68.1943,68.1367,68.1696,22846.0
2019-03-18 10:00:00,82.84,82.87,82.83,82.85,27356.0,68.1696,68.1943,68.1614,68.1778,27356.0
2019-03-18 10:30:00,82.85,82.86,82.83,82.84,17686.0,68.1778,68.1861,68.1614,68.1696,17686.0
2019-03-18 11:00:00,82.84,82.85,82.83,82.85,5187.0,68.1696,68.1778,68.1614,68.1778,5187.0
2019-03-18 11:30:00,82.84,82.88,82.84,82.84,22105.0,68.1696,68.2025,68.1696,68.1696,22105.0
2019-03-18 12:00:00,82.85,82.86,82.84,82.84,16431.0,68.1778,68.1861,68.1696,68.1696,16431.0
2019-03-18 12:30:00,82.84,82.85,82.79,82.8,10347.0,68.1696,68.1778,68.1284,68.1367,10347.0
2019-03-18 13:00:00,82.8,82.83,82.79,82.83,18693.0,68.1367,68.1614,68.1284,68.1614,18693.0
2019-03-18 13:30:00,82.82,82.83,82.81,82.82,34812.0,68.1531,68.1614,68.1449,68.1531,34812.0
2019-03-18 14:00:00,82.81,82.82,82.8,82.81,18446.0,68.1449,68.1531,68.1367,68.1449,18446.0
2019-03-18 14:30:00,82.81,82.82,82.79,82.8,26769.0,68.1449,68.1531,68.1284,68.1367,26769.0
2019-03-18 15:00:00,82.8,82.81,82.8,82.81,11297.0,68.1367,68.1449,68.1367,68.1449,11297.0
2019-03-18 15:30:00,82.81,82.82,82.8,82.82,40581.0,68.1449,68.1531,68.1367,68.1531,40581.0
2019-03-19 09:30:00,82.74,82.76,82.71,82.76,21154.0,68.0873,68.1038,68.0626,68.1038,21154.0
2019-03-19 10:00:00,82.77,82.77,82.72,82.76,16599.0,68.112,68.112,68.0708,68.1038,16599.0
2019-03-19 10:30:00,82.76,82.8,82.74,82.79,32799.0,68.1038,68.1367,68.0873,68.1284,32799.0
2019-03-19 11:00:00,82.79,82.82,82.79,82.82,25250.0,68.1284,68.1531,68.1284,68.1531,25250.0
2019-03-19 11:30:00,82.82,82.82,82.8,82.81,13430.0,68.1531,68.1531,68.1367,68.1449,13430.0
2019-03-19 12:00:00,82.8,82.84,82.8,82.83,12812.0,68.1367,68.1696,68.1367,68.1614,12812.0
2019-03-19 12:30:00,82.83,82.87,82.82,82.84,29908.0,68.1614,68.1943,68.1531,68.1696,29908.0
2019-03-19 13:00:00,82.83,82.84,82.82,82.83,16194.0,68.1614,68.1696,68.1531,68.1614,16194.0
2019-03-19 13:30:00,82.82,82.85,82.82,82.84,54217.0,68.1531,68.1778,68.1531,68.1696,54217.0
2019-03-19 14:00:00,82.85,82.86,82.84,82.84,36049.0,68.1778,68.1861,68.1696,68.1696,36049.0
2019-03-19 14:30:00,82.85,82.85,82.83,82.84,19331.0,68.1778,68.1778,68.1614,68.1696,19331.0
2019-03-19 15:00:00,82.84,82.86,82.83,82.86,98715.0,68.1696,68.1861,68.1614,68.1861,98715.0
2019-03-19 15:30:00,82.85,82.86,82.82,82.83,23233.0,68.1778,68.1861,68.1531,68.1614,23233.0
2019-03-20 09:30:00,82.88,82.91,82.86,82.9,32361.0,68.2025,68.2272,68.1861,68.219,32361.0
2019-03-20 10:00:00,82.89,82.92,82.88,82.91,14431.0,68.2107,68.2354,68.2025,68.2272,14431.0
2019-03-20 10:30:00,82.91,82.93,82.9,82.92,23959.0,68.2272,68.2437,68.219,68.2354,23959.0
2019-03-20 11:00:00,82.93,82.94,82.91,82.92,33192.0,68.2437,68.2519,68.2272,68.2354,33192.0
2019-03-20 11:30:00,82.92,82.96,82.91,82.96,42622.0,68.2354,68.2683,68.2272,68.2683,42622.0
2019-03-20 12:00:00,82.94,82.95,82.92,82.93,26268.0,68.2519,68.2601,68.2354,68.2437,26268.0
2019-03-20 12:30:00,82.94,82.95,82.91,82.91,25548.0,68.2519,68.2601,68.2272,68.2272,25548.0
2019-03-20 13:00:00,82.92,82.92,82.91,82.91,10644.0,68.2354,68.2354,68.2272,68.2272,10644.0
2019-03-20 13:30:00,82.91,82.98,82.91,82.95,18573.0,68.2272,68.2848,68.2272,68.2601,18573.0
2019-03-20 14:00:00,82.94,83.3,82.94,83.3,96964.0,68.2519,68.5481,68.2519,68.5481,96964.0
2019-03-20 14:30:00,83.31,83.34,83.25,83.28,28686.0,68.5564,68.581,68.507,68.5317,28686.0
2019-03-20 15:00:00,83.28,83.31,83.22,83.23,35539.0,68.5317,68.5564,68.4823,68.4905,35539.0
2019-03-20 15:30:00,83.24,83.3,83.24,83.29,52712.0,68.4988,68.5481,68.4988,68.5399,52712.0
2019-03-21 09:30:00,83.37,83.37,83.32,83.34,39678.0,68.6057,68.6057,68.5646,68.581,39678.0
2019-03-21 10:00:00,83.34,83.38,83.33,83.36,13804.0,68.581,68.614,68.5728,68.5975,13804.0
2019-03-21 10:30:00,83.36,83.37,83.33,83.34,35968.0,68.5975,68.6057,68.5728,68.581,35968.0
2019-03-21 11:00:00,83.35,83.36,83.32,83.34,57455.0,68.5893,68.5975,68.5646,68.581,57455.0
2019-03-21 11:30:00,83.33,83.36,83.32,83.36,19784.0,68.5728,68.5975,68.5646,68.5975,19784.0
2019-03-21 12:00:00,83.36,83.38,83.35,83.38,15088.0,68.5975,68.614,68.5893,68.614,15088.0
2019-03-21 12:30:00,83.37,83.38,83.35,83.37,13176.0,68.6057,68.614,68.5893,68.6057,13176.0
2019-03-21 13:00:00,83.36,83.36,83.31,83.32,29953.0,68.5975,68.5975,68.5564,68.5646,29953.0
2019-03-21 13:30:00,83.32,83.32,83.27,83.28,25521.0,68.5646,68.5646,68.5234,68.5317,25521.0
2019-03-21 14:00:00,83.28,83.29,83.26,83.28,86196.0,68.5317,68.5399,68.5152,68.5317,86196.0
2019-03-21 14:30:00,83.27,83.3,83.26,83.3,25834.0,68.5234,68.5481,68.5152,68.5481,25834.0
2019-03-21 15:00:00,83.29,83.31,83.28,83.29,33593.0,68.5399,68.5564,68.5317,68.5399,33593.0
2019-03-21 15:30:00,83.3,83.31,83.28,83.29,28341.0,68.5481,68.5564,68.5317,68.5399,28341.0
2019-03-22 09:30:00,83.59,83.72,83.55,83.71,43409.0,68.7868,68.8938,68.7539,68.8855,43409.0
2019-03-22 10:00:00,83.69,83.72,83.65,83.7,42245.0,68.8691,68.8938,68.8361,68.8773,42245.0
2019-03-22 10:30:00,83.7,83.78,83.68,83.78,21919.0,68.8773,68.9431,68.8608,68.9431,21919.0
2019-03-22 11:00:00,83.76,83.77,83.7,83.76,14994.0,68.9267,68.9349,68.8773,68.9267,14994.0
2019-03-22 11:30:00,83.77,83.85,83.75,83.84,26268.0,68.9349,69.0007,68.9184,68.9925,26268.0
2019-03-22 12:00:00,83.85,83.85,83.75,83.79,19100.0,69.0007,69.0007,68.9184,68.9514,19100.0
2019-03-22 12:30:00,83.79,83.79,83.73,83.73,23175.0,68.9514,68.9514,68.902,68.902,23175.0
2019-03-22 13:00:00,83.72,83.75,83.7,83.73,20948.0,68.8938,68.9184,68.8773,68.902,20948.0
2019-03-22 13:30:00,83.71,83.72,83.68,83.7,23125.0,68.8855,68.8938,68.8608,68.8773,23125.0
2019-03-22 14:00:00,83.7,83.71,83.64,83.64,113795.0,68.8773,68.8855,68.8279,68.8279,113795.0
2019-03-22 14:30:00,83.66,83.73,83.65,83.7,18371.0,68.8444,68.902,68.8361,68.8773,18371.0
2019-03-22 15:00:00,83.72,83.78,83.71,83.78,26925.0,68.8938,68.9431,68.8855,68.9431,26925.0
2019-03-22 15:30:00,83.78,83.79,83.76,83.78,36776.0,68.9431,68.9514,68.9267,68.9431,36776.0
2019-03-25 09:30:00,83.81,83.81,83.71,83.8,90696.0,68.9678,68.9678,68.8855,68.9596,90696.0
2019-03-25 10:00:00,83.8,83.87,83.8,83.85,23765.0,68.9596,69.0172,68.9596,69.0007,23765.0
2019-03-25 10:30:00,83.82,83.86,83.78,83.8,29002.0,68.976,69.009,68.9431,68.9596,29002.0
2019-03-25 11:00:00,83.8,83.82,83.77,83.79,34374.0,68.9596,68.976,68.9349,68.9514,34374.0
2019-03-25 11:30:00,83.78,83.89,83.76,83.88,14274.0,68.9431,69.0336,68.9267,69.0254,14274.0
2019-03-25 12:00:00,83.88,83.9,83.85,83.9,12182.0,69.0254,69.0419,69.0007,69.0419,12182.0
2019-03-25 12:30:00,83.89,83.97,83.89,83.95,16730.0,69.0336,69.0995,69.0336,69.083,16730.0
2019-03-25 13:00:00,83.94,83.99,83.92,83.98,20076.0,69.0748,69.1159,69.0583,69.1077,20076.0
2019-03-25 13:30:00,83.97,84.03,83.95,84.01,31503.0,69.0995,69.1489,69.083,69.1324,31503.0
2019-03-25 14:00:00,84.01,84.1,83.99,84.03,77085.0,69.1324,69.2065,69.1159,69.1489,77085.0
2019-03-25 14:30:00,84.02,84.02,83.91,83.92,48015.0,69.1406,69.1406,69.0501,69.0583,48015.0
2019-03-25 15:00:00,83.92,83.95,83.88,83.89,17914.0,69.0583,69.083,69.0254,69.0336,17914.0
2019-03-25 15:30:00,83.89,83.98,83.88,83.95,60007.0,69.0336,69.1077,69.0254,69.083,60007.0
2019-03-26 09:30:00,83.87,83.87,83.83,83.87,39861.0,69.0172,69.0172,68.9843,69.0172,39861.0
2019-03-26 10:00:00,83.87,83.94,83.86,83.9,21943.0,69.0172,69.0748,69.009,69.0419,21943.0
2019-03-26 10:30:00,83.9,83.92,83.87,83.88,34465.0,69.0419,69.0583,69.0172,69.0254,34465.0
2019-03-26 11:00:00,83.88,83.9,83.87,83.88,24457.0,69.0254,69.0419,69.0172,69.0254,24457.0
2019-03-26 11:30:00,83.88,83.9,83.83,83.88,75701.0,69.0254,69.0419,68.9843,69.0254,75701.0
2019-03-26 12:00:00,83.88,83.88,83.84,83.87,22571.0,69.0254,69.0254,68.9925,69.0172,22571.0
2019-03-26 12:30:00,83.86,83.9,83.86,83.87,14168.0,69.009,69.0419,69.009,69.0172,14168.0
2019-03-26 13:00:00,83.86,83.92,83.85,83.91,61642.0,69.009,69.0583,69.0007,69.0501,61642.0
2019-03-26 13:30:00,83.9,83.93,83.89,83.92,29538.0,69.0419,69.0666,69.0336,69.0583,29538.0
2019-03-26 14:00:00,83.92,83.99,83.92,83.98,28996.0,69.0583,69.1159,69.0583,69.1077,28996.0
2019-03-26 14:30:00,83.99,84.0,83.94,83.96,21961.0,69.1159,69.1242,69.0748,69.0912,21961.0
2019-03-26 15:00:00,83.96,84.02,83.95,83.99,34532.0,69.0912,69.1406,69.083,69.1159,34532.0
2019-03-26 15:30:00,84.0,84.01,83.94,83.96,55504.0,69.1242,69.1324,69.0748,69.0912,55504.0
2019-03-27 09:30:00,84.09,84.22,84.09,84.19,65588.0,69.1982,69.3052,69.1982,69.2805,65588.0
2019-03-27 10:00:00,84.18,84.2,84.1,84.12,25760.0,69.2723,69.2887,69.2065,69.2229,25760.0
2019-03-27 10:30:00,84.14,84.27,84.13,84.22,22929.0,69.2394,69.3464,69.2311,69.3052,22929.0
2019-03-27 11:00:00,84.2,84.25,84.18,84.25,21405.0,69.2887,69.3299,69.2723,69.3299,21405.0
2019-03-27 11:30:00,84.23,84.25,84.17,84.17,67212.0,69.3134,69.3299,69.2641,69.2641,67212.0
2019-03-27 12:00:00,84.18,84.19,84.08,84.09,21962.0,69.2723,69.2805,69.19,69.1982,21962.0
2019-03-27 12:30:00,84.1,84.16,84.08,84.15,15811.0,69.2065,69.2558,69.19,69.2476,15811.0
2019-03-27 13:00:00,84.16,84.18,84.1,84.11,20103.0,69.2558,69.2723,69.2065,69.2147,20103.0
2019-03-27 13:30:00,84.12,84.12,84.06,84.1,42739.0,69.2229,69.2229,69.1735,69.2065,42739.0
2019-03-27 14:00:00,84.08,84.17,84.06,84.16,12887.0,69.19,69.2641,69.1735,69.2558,12887.0
2019-03-27 14:30:00,84.17,84.19,84.14,84.15,39298.0,69.2641,69.2805,69.2394,69.2476,39298.0
2019-03-27 15:00:00,84.16,84.16,84.09,84.09,23948.0,69.2558,69.2558,69.1982,69.1982,23948.0
2019-03-27 15:30:00,84.09,84.14,84.08,84.08,46276.0,69.1982,69.2394,69.19,69.19,46276.0
2019-03-28 09:30:00,84.06,84.09,83.96,84.02,48722.0,69.1735,69.1982,69.0912,69.1406,48722.0
2019-03-28 10:00:00,84.01,84.06,84.01,84.05,17928.0,69.1324,69.1735,69.1324,69.1653,17928.0
2019-03-28 10:30:00,84.04,84.06,83.99,84.04,33334.0,69.1571,69.1735,69.1159,69.1571,33334.0
2019-03-28 11:00:00,84.03,84.09,84.03,84.07,26286.0,69.1489,69.1982,69.1489,69.1818,26286.0
2019-03-28 11:30:00,84.06,84.07,83.97,84.01,10662.0,69.1735,69.1818,69.0995,69.1324,10662.0
2019-03-28 12:00:00,84.01,84.03,83.98,83.98,11605.0,69.1324,69.1489,69.1077,69.1077,11605.0
2019-03-28 12:30:00,83.98,84.02,83.98,84.01,29468.0,69.1077,69.1406,69.1077,69.1324,29468.0
2019-03-28 13:00:00,84.02,84.07,83.99,84.04,52076.0,69.1406,69.1818,69.1159,69.1571,52076.0
2019-03-28 13:30:00,84.04,84.11,84.04,84.09,26911.0,69.1571,69.2147,69.1571,69.1982,26911.0
2019-03-28 14:00:00,84.1,84.1,84.04,84.06,16469.0,69.2065,69.2065,69.1571,69.1735,16469.0
2019-03-28 14:30:00,84.05,84.05,84.01,84.04,22549.0,69.1653,69.1653,69.1324,69.1571,22549.0
2019-03-28 15:00:00,84.03,84.04,84.0,84.03,51909.0,69.1489,69.1571,69.1242,69.1489,51909.0
2019-03-28 15:30:00,84.03,84.08,84.02,84.08,18974.0,69.1489,69.19,69.1406,69.19,18974.0
2019-03-29 09:30:00,83.85,83.91,83.8,83.91,22431.0,69.0007,69.0501,68.9596,69.0501,22431.0
2019-03-29 10:00:00,83.88,83.88,83.85,83.85,33183.0,69.0254,69.0254,69.0007,69.0007,33183.0
2019-03-29 10:30:00,83.85,83.93,83.83,83.92,63909.0,69.0007,69.0666,68.9843,69.0583,63909.0
2019-03-29 11:00:00,83.91,83.93,83.86,83.91,43939.0,69.0501,69.0666,69.009,69.0501,43939.0
2019-03-29 11:30:00,83.91,83.95,83.89,83.95,27470.0,69.0501,69.083,69.0336,69.083,27470.0
2019-03-29 12:00:00,83.96,83.96,83.88,83.89,14934.0,69.0912,69.0912,69.0254,69.0336,14934.0
2019-03-29 12:30:00,83.88,83.94,83.88,83.92,25497.0,69.0254,69.0748,69.0254,69.0583,25497.0
2019-03-29 13:00:00,83.92,83.94,83.91,83.91,18304.0,69.0583,69.0748,69.0501,69.0501,18304.0
2019-03-29 13:30:00,83.92,83.95,83.91,83.94,37335.0,69.0583,69.083,69.0501,69.0748,37335.0
2019-03-29 14:00:00,83.94,83.96,83.92,83.93,36551.0,69.0748,69.0912,69.0583,69.0666,36551.0
2019-03-29 14:30:00,83.94,83.94,83.86,83.91,37482.0,69.0748,69.0748,69.009,69.0501,37482.0
2019-03-29 15:00:00,83.9,83.95,83.9,83.92,88655.0,69.0419,69.083,69.0419,69.0583,88655.0
2019-03-29 15:30:00,83.92,83.95,83.91,83.95,73691.0,69.0583,69.083,69.0501,69.083,73691.0
2019-04-01 09:30:00,83.56,83.59,83.54,83.58,38901.0,68.9309,68.9556,68.9144,68.9474,38901.0
2019-04-01 10:00:00,83.56,83.56,83.38,83.4,42568.0,68.9309,68.9309,68.7824,68.7989,42568.0
2019-04-01 10:30:00,83.4,83.42,83.35,83.41,15865.0,68.7989,68.8154,68.7576,68.8071,15865.0
2019-04-01 11:00:00,83.42,83.45,83.4,83.42,68884.0,68.8154,68.8401,68.7989,68.8154,68884.0
2019-04-01 11:30:00,83.41,83.45,83.38,83.38,22475.0,68.8071,68.8401,68.7824,68.7824,22475.0
2019-04-01 12:00:00,83.38,83.42,83.38,83.41,52162.0,68.7824,68.8154,68.7824,68.8071,52162.0
2019-04-01 12:30:00,83.41,83.41,83.35,83.36,99304.0,68.8071,68.8071,68.7576,68.7659,99304.0
2019-04-01 13:00:00,83.37,83.39,83.36,83.37,63390.0,68.7741,68.7906,68.7659,68.7741,63390.0
2019-04-01 13:30:00,83.37,83.41,83.37,83.4,28839.0,68.7741,68.8071,68.7741,68.7989,28839.0
2019-04-01 14:00:00,83.41,83.41,83.37,83.37,19881.0,68.8071,68.8071,68.7741,68.7741,19881.0
2019-04-01 14:30:00,83.38,83.41,83.37,83.39,25921.0,68.7824,68.8071,68.7741,68.7906,25921.0
2019-04-01 15:00:00,83.39,83.42,83.38,83.39,182663.0,68.7906,68.8154,68.7824,68.7906,182663.0
2019-04-01 15:30:00,83.4,83.41,83.38,83.4,35177.0,68.7989,68.8071,68.7824,68.7989,35177.0
2019-04-02 09:30:00,83.47,83.49,83.41,83.41,19933.0,68.8566,68.8731,68.8071,68.8071,19933.0
2019-04-02 10:00:00,83.42,83.45,83.37,83.45,42760.0,68.8154,68.8401,68.7741,68.8401,42760.0
2019-04-02 10:30:00,83.43,83.48,83.41,83.48,21944.0,68.8236,68.8649,68.8071,68.8649,21944.0
2019-04-02 11:00:00,83.48,83.5,83.46,83.48,18410.0,68.8649,68.8814,68.8484,68.8649,18410.0
2019-04-02 11:30:00,83.46,83.49,83.46,83.47,104068.0,68.8484,68.8731,68.8484,68.8566,104068.0
2019-04-02 12:00:00,83.47,83.49,83.46,83.48,34082.0,68.8566,68.8731,68.8484,68.8649,34082.0
2019-04-02 12:30:00,83.47,83.48,83.43,83.43,29925.0,68.8566,68.8649,68.8236,68.8236,29925.0
2019-04-02 13:00:00,83.43,83.44,83.41,83.41,16901.0,68.8236,68.8319,68.8071,68.8071,16901.0
2019-04-02 13:30:00,83.42,83.45,83.4,83.44,13861.0,68.8154,68.8401,68.7989,68.8319,13861.0
2019-04-02 14:00:00,83.45,83.47,83.43,83.46,186275.0,68.8401,68.8566,68.8236,68.8484,186275.0
2019-04-02 14:30:00,83.45,83.48,83.43,83.46,15113.0,68.8401,68.8649,68.8236,68.8484,15113.0
2019-04-02 15:00:00,83.45,83.48,83.45,83.46,73738.0,68.8401,68.8649,68.8401,68.8484,73738.0
2019-04-02 15:30:00,83.45,83.47,83.44,83.47,42397.0,68.8401,68.8566,68.8319,68.8566,42397.0
2019-04-03 09:30:00,83.31,83.34,83.28,83.3,63542.0,68.7246,68.7494,68.6999,68.7164,63542.0
2019-04-03 10:00:00,83.31,83.39,83.31,83.34,81497.0,68.7246,68.7906,68.7246,68.7494,81497.0
2019-04-03 10:30:00,83.35,83.38,83.33,83.36,27072.0,68.7576,68.7824,68.7411,68.7659,27072.0
2019-04-03 11:00:00,83.36,83.39,83.33,83.37,40875.0,68.7659,68.7906,68.7411,68.7741,40875.0
2019-04-03 11:30:00,83.37,83.38,83.32,83.32,33708.0,68.7741,68.7824,68.7329,68.7329,33708.0
2019-04-03 12:00:00,83.32,83.34,83.31,83.32,12754.0,68.7329,68.7494,68.7246,68.7329,12754.0
2019-04-03 12:30:00,83.32,83.34,83.31,83.34,21430.0,68.7329,68.7494,68.7246,68.7494,21430.0
2019-04-03 13:00:00,83.34,83.35,83.33,83.34,8862.0,68.7494,68.7576,68.7411,68.7494,8862.0
2019-04-03 13:30:00,83.34,83.36,83.33,83.36,50787.0,68.7494,68.7659,68.7411,68.7659,50787.0
2019-04-03 14:00:00,83.36,83.36,83.31,83.31,30854.0,68.7659,68.7659,68.7246,68.7246,30854.0
2019-04-03 14:30:00,83.31,83.33,83.31,83.31,71838.0,68.7246,68.7411,68.7246,68.7246,71838.0
2019-04-03 15:00:00,83.32,83.36,83.32,83.34,72319.0,68.7329,68.7659,68.7329,68.7494,72319.0
2019-04-03 15:30:00,83.34,83.36,83.33,83.35,44886.0,68.7494,68.7659,68.7411,68.7576,44886.0
2019-04-04 09:30:00,83.39,83.39,83.32,83.35,43116.0,68.7906,68.7906,68.7329,68.7576,43116.0
2019-04-04 10:00:00,83.35,83.39,83.33,83.38,32648.0,68.7576,68.7906,68.7411,68.7824,32648.0
2019-04-04 10:30:00,83.38,83.41,83.36,83.36,11618.0,68.7824,68.8071,68.7659,68.7659,11618.0
2019-04-04 11:00:00,83.37,83.42,83.36,83.39,24771.0,68.7741,68.8154,68.7659,68.7906,24771.0
2019-04-04 11:30:00,83.39,83.41,83.37,83.39,26551.0,68.7906,68.8071,68.7741,68.7906,26551.0
2019-04-04 12:00:00,83.39,83.4,83.37,83.4,12300.0,68.7906,68.7989,68.7741,68.7989,12300.0
2019-04-04 12:30:00,83.4,83.42,83.38,83.4,12154.0,68.7989,68.8154,68.7824,68.7989,12154.0
2019-04-04 13:00:00,83.4,83.41,83.38,83.41,36154.0,68.7989,68.8071,68.7824,68.8071,36154.0
2019-04-04 13:30:00,83.41,83.41,83.39,83.4,15150.0,68.8071,68.8071,68.7906,68.7989,15150.0
2019-04-04 14:00:00,83.41,83.41,83.39,83.41,34986.0,68.8071,68.8071,68.7906,68.8071,34986.0
2019-04-04 14:30:00,83.4,83.41,83.39,83.4,11304.0,68.7989,68.8071,68.7906,68.7989,11304.0
2019-04-04 15:00:00,83.4,83.4,83.37,83.4,14768.0,68.7989,68.7989,68.7741,68.7989,14768.0
2019-04-04 15:30:00,83.39,83.42,83.38,83.41,43513.0,68.7906,68.8154,68.7824,68.8071,43513.0
2019-04-05 09:30:00,83.4,83.44,83.37,83.43,56848.0,68.7989,68.8319,68.7741,68.8236,56848.0
2019-04-05 10:00:00,83.42,83.51,83.42,83.51,40805.0,68.8154,68.8896,68.8154,68.8896,40805.0
2019-04-05 10:30:00,83.51,83.51,83.48,83.49,25279.0,68.8896,68.8896,68.8649,68.8731,25279.0
2019-04-05 11:00:00,83.48,83.48,83.43,83.45,67813.0,68.8649,68.8649,68.8236,68.8401,67813.0
2019-04-05 11:30:00,83.45,83.46,83.42,83.44,179827.0,68.8401,68.8484,68.8154,68.8319,179827.0
2019-04-05 12:00:00,83.44,83.45,83.42,83.42,23071.0,68.8319,68.8401,68.8154,68.8154,23071.0
2019-04-05 12:30:00,83.42,83.44,83.41,83.42,28735.0,68.8154,68.8319,68.8071,68.8154,28735.0
2019-04-05 13:00:00,83.41,83.44,83.41,83.44,21715.0,68.8071,68.8319,68.8071,68.8319,21715.0
2019-04-05 13:30:00,83.44,83.44,83.42,83.42,21185.0,68.8319,68.8319,68.8154,68.8154,21185.0
2019-04-05 14:00:00,83.43,83.46,83.42,83.44,81425.0,68.8236,68.8484,68.8154,68.8319,81425.0
2019-04-05 14:30:00,83.44,83.47,83.43,83.43,39963.0,68.8319,68.8566,68.8236,68.8236,39963.0
2019-04-05 15:00:00,83.46,83.46,83.43,83.45,21994.0,68.8484,68.8484,68.8236,68.8401,21994.0
2019-04-05 15:30:00,83.44,83.46,83.44,83.46,23816.0,68.8319,68.8484,68.8319,68.8484,23816.0
2019-04-08 09:30:00,83.49,83.5,83.46,83.46,41998.0,68.8731,68.8814,68.8484,68.8484,41998.0
2019-04-08 10:00:00,83.44,83.46,83.39,83.42,23188.0,68.8319,68.8484,68.7906,68.8154,23188.0
2019-04-08 10:30:00,83.42,83.44,83.41,83.44,15534.0,68.8154,68.8319,68.8071,68.8319,15534.0
2019-04-08 11:00:00,83.44,83.44,83.4,83.44,24718.0,68.8319,68.8319,68.7989,68.8319,24718.0
2019-04-08 11:30:00,83.43,83.43,83.39,83.39,27540.0,68.8236,68.8236,68.7906,68.7906,27540.0
2019-04-08 12:00:00,83.4,83.41,83.39,83.4,19694.0,68.7989,68.8071,68.7906,68.7989,19694.0
2019-04-08 12:30:00,83.4,83.4,83.38,83.4,8763.0,68.7989,68.7989,68.7824,68.7989,8763.0
2019-04-08 13:00:00,83.4,83.4,83.39,83.4,9767.0,68.7989,68.7989,68.7906,68.7989,9767.0
2019-04-08 13:30:00,83.39,83.42,83.39,83.42,15440.0,68.7906,68.8154,68.7906,68.8154,15440.0
2019-04-08 14:00:00,83.42,83.42,83.41,83.42,27329.0,68.8154,68.8154,68.8071,68.8154,27329.0
2019-04-08 14:30:00,83.41,83.42,83.39,83.4,37367.0,68.8071,68.8154,68.7906,68.7989,37367.0
2019-04-08 15:00:00,83.39,83.41,83.38,83.39,28050.0,68.7906,68.8071,68.7824,68.7906,28050.0
2019-04-08 15:30:00,83.39,83.41,83.36,83.41,33588.0,68.7906,68.8071,68.7659,68.8071,33588.0
2019-04-09 09:30:00,83.54,83.59,83.5,83.5,95608.0,68.9144,68.9556,68.8814,68.8814,95608.0
2019-04-09 10:00:00,83.51,83.52,83.49,83.5,16264.0,68.8896,68.8979,68.8731,68.8814,16264.0
2019-04-09 10:30:00,83.51,83.51,83.49,83.5,16889.0,68.8896,68.8896,68.8731,68.8814,16889.0
2019-04-09 11:00:00,83.5,83.53,83.5,83.52,6540.0,68.8814,68.9061,68.8814,68.8979,6540.0
2019-04-09 11:30:00,83.53,83.56,83.52,83.55,12817.0,68.9061,68.9309,68.8979,68.9226,12817.0
2019-04-09 12:00:00,83.55,83.56,83.53,83.54,20282.0,68.9226,68.9309,68.9061,68.9144,20282.0
2019-04-09 12:30:00,83.54,83.54,83.52,83.53,16185.0,68.9144,68.9144,68.8979,68.9061,16185.0
2019-04-09 13:00:00,83.54,83.54,83.5,83.52,36355.0,68.9144,68.9144,68.8814,68.8979,36355.0
2019-04-09 13:30:00,83.51,83.54,83.51,83.53,44577.0,68.8896,68.9144,68.8896,68.9061,44577.0
2019-04-09 14:00:00,83.53,83.53,83.52,83.53,52824.0,68.9061,68.9061,68.8979,68.9061,52824.0
2019-04-09 14:30:00,83.53,83.54,83.52,83.54,36940.0,68.9061,68.9144,68.8979,68.9144,36940.0
2019-04-09 15:00:00,83.52,83.53,83.49,83.49,18963.0,68.8979,68.9061,68.8731,68.8731,18963.0
2019-04-09 15:30:00,83.5,83.53,83.48,83.5,28789.0,68.8814,68.9061,68.8649,68.8814,28789.0
2019-04-10 09:30:00,83.62,83.68,83.61,83.66,23142.0,68.9804,69.0299,68.9721,69.0134,23142.0
2019-04-10 10:00:00,83.67,83.7,83.64,83.69,16105.0,69.0216,69.0464,68.9969,69.0381,16105.0
2019-04-10 10:30:00,83.69,83.69,83.65,83.67,10820.0,69.0381,69.0381,69.0051,69.0216,10820.0
2019-04-10 11:00:00,83.68,83.68,83.65,83.68,15265.0,69.0299,69.0299,69.0051,69.0299,15265.0
2019-04-10 11:30:00,83.68,83.69,83.64,83.66,15490.0,69.0299,69.0381,68.9969,69.0134,15490.0
2019-04-10 12:00:00,83.65,83.7,83.65,83.68,23713.0,69.0051,69.0464,69.0051,69.0299,23713.0
2019-04-10 12:30:00,83.69,83.7,83.68,83.69,8989.0,69.0381,69.0464,69.0299,69.0381,8989.0
2019-04-10 13:00:00,83.68,83.72,83.68,83.72,31210.0,69.0299,69.0629,69.0299,69.0629,31210.0
2019-04-10 13:30:00,83.72,83.74,83.7,83.71,17680.0,69.0629,69.0794,69.0464,69.0546,17680.0
2019-04-10 14:00:00,83.7,83.7,83.65,83.67,28694.0,69.0464,69.0464,69.0051,69.0216,28694.0
2019-04-10 14:30:00,83.66,83.68,83.65,83.67,10805.0,69.0134,69.0299,69.0051,69.0216,10805.0
2019-04-10 15:00:00,83.67,83.71,83.66,83.7,19145.0,69.0216,69.0546,69.0134,69.0464,19145.0
2019-04-10 15:30:00,83.7,83.73,83.7,83.71,32641.0,69.0464,69.0711,69.0464,69.0546,32641.0
2019-04-11 09:30:00,83.62,83.66,83.61,83.64,38115.0,68.9804,69.0134,68.9721,68.9969,38115.0
2019-04-11 10:00:00,83.64,83.65,83.61,83.65,60024.0,68.9969,69.0051,68.9721,69.0051,60024.0
2019-04-11 10:30:00,83.65,83.65,83.61,83.62,12567.0,69.0051,69.0051,68.9721,68.9804,12567.0
2019-04-11 11:00:00,83.62,83.63,83.61,83.61,16626.0,68.9804,68.9886,68.9721,68.9721,16626.0
2019-04-11 11:30:00,83.62,83.65,83.61,83.64,21004.0,68.9804,69.0051,68.9721,68.9969,21004.0
2019-04-11 12:00:00,83.65,83.65,83.62,83.63,16113.0,69.0051,69.0051,68.9804,68.9886,16113.0
2019-04-11 12:30:00,83.63,83.63,83.61,83.61,16566.0,68.9886,68.9886,68.9721,68.9721,16566.0
2019-04-11 13:00:00,83.62,83.62,83.57,83.59,18575.0,68.9804,68.9804,68.9391,68.9556,18575.0
2019-04-11 13:30:00,83.6,83.62,83.59,83.62,23400.0,68.9639,68.9804,68.9556,68.9804,23400.0
2019-04-11 14:00:00,83.62,83.64,83.6,83.63,187048.0,68.9804,68.9969,68.9639,68.9886,187048.0
2019-04-11 14:30:00,83.63,83.64,83.59,83.59,23420.0,68.9886,68.9969,68.9556,68.9556,23420.0
2019-04-11 15:00:00,83.59,83.61,83.58,83.6,12225.0,68.9556,68.9721,68.9474,68.9639,12225.0
2019-04-11 15:30:00,83.61,83.62,83.6,83.6,19673.0,68.9721,68.9804,68.9639,68.9639,19673.0
2019-04-12 09:30:00,83.41,83.44,83.38,83.4,99604.0,68.8071,68.8319,68.7824,68.7989,99604.0
2019-04-12 10:00:00,83.44,83.46,83.42,83.45,26302.0,68.8319,68.8484,68.8154,68.8401,26302.0
2019-04-12 10:30:00,83.45,83.48,83.42,83.42,40375.0,68.8401,68.8649,68.8154,68.8154,40375.0
2019-04-12 11:00:00,83.43,83.43,83.4,83.43,8154.0,68.8236,68.8236,68.7989,68.8236,8154.0
2019-04-12 11:30:00,83.43,83.44,83.41,83.42,14632.0,68.8236,68.8319,68.8071,68.8154,14632.0
2019-04-12 12:00:00,83.42,83.42,83.4,83.4,17913.0,68.8154,68.8154,68.7989,68.7989,17913.0
2019-04-12 12:30:00,83.41,83.43,83.4,83.42,19914.0,68.8071,68.8236,68.7989,68.8154,19914.0
2019-04-12 13:00:00,83.42,83.44,83.41,83.44,21479.0,68.8154,68.8319,68.8071,68.8319,21479.0
2019-04-12 13:30:00,83.44,83.44,83.39,83.39,41154.0,68.8319,68.8319,68.7906,68.7906,41154.0
2019-04-12 14:00:00,83.39,83.4,83.37,83.4,46058.0,68.7906,68.7989,68.7741,68.7989,46058.0
2019-04-12 14:30:00,83.4,83.41,83.38,83.38,15315.0,68.7989,68.8071,68.7824,68.7824,15315.0
2019-04-12 15:00:00,83.38,83.39,83.36,83.38,35605.0,68.7824,68.7906,68.7659,68.7824,35605.0
2019-04-12 15:30:00,83.38,83.39,83.36,83.38,22290.0,68.7824,68.7906,68.7659,68.7824,22290.0
2019-04-15 09:30:00,83.38,83.43,83.38,83.42,52558.0,68.7824,68.8236,68.7824,68.8154,52558.0
2019-04-15 10:00:00,83.43,83.43,83.4,83.41,25016.0,68.8236,68.8236,68.7989,68.8071,25016.0
2019-04-15 10:30:00,83.42,83.45,83.4,83.4,14977.0,68.8154,68.8401,68.7989,68.7989,14977.0
2019-04-15 11:00:00,83.41,83.41,83.4,83.41,37154.0,68.8071,68.8071,68.7989,68.8071,37154.0
2019-04-15 11:30:00,83.41,83.43,83.4,83.42,20646.0,68.8071,68.8236,68.7989,68.8154,20646.0
2019-04-15 12:00:00,83.42,83.43,83.4,83.41,11600.0,68.8154,68.8236,68.7989,68.8071,11600.0
2019-04-15 12:30:00,83.42,83.43,83.4,83.42,10411.0,68.8154,68.8236,68.7989,68.8154,10411.0
2019-04-15 13:00:00,83.4,83.41,83.38,83.4,9212.0,68.7989,68.8071,68.7824,68.7989,9212.0
2019-04-15 13:30:00,83.39,83.4,83.39,83.39,11037.0,68.7906,68.7989,68.7906,68.7906,11037.0
2019-04-15 14:00:00,83.4,83.41,83.38,83.4,20965.0,68.7989,68.8071,68.7824,68.7989,20965.0
2019-04-15 14:30:00,83.39,83.41,83.38,83.4,35291.0,68.7906,68.8071,68.7824,68.7989,35291.0
2019-04-15 15:00:00,83.39,83.4,83.38,83.4,19675.0,68.7906,68.7989,68.7824,68.7989,19675.0
2019-04-15 15:30:00,83.4,83.43,83.39,83.41,58719.0,68.7989,68.8236,68.7906,68.8071,58719.0
2019-04-16 09:30:00,83.31,83.34,83.29,83.3,32730.0,68.7246,68.7494,68.7081,68.7164,32730.0
2019-04-16 10:00:00,83.29,83.3,83.26,83.28,26635.0,68.7081,68.7164,68.6834,68.6999,26635.0
2019-04-16 10:30:00,83.28,83.29,83.27,83.28,28755.0,68.6999,68.7081,68.6916,68.6999,28755.0
2019-04-16 11:00:00,83.27,83.29,83.26,83.27,51540.0,68.6916,68.7081,68.6834,68.6916,51540.0
2019-04-16 11:30:00,83.26,83.27,83.24,83.27,24432.0,68.6834,68.6916,68.6669,68.6916,24432.0
2019-04-16 12:00:00,83.26,83.27,83.24,83.26,27765.0,68.6834,68.6916,68.6669,68.6834,27765.0
2019-04-16 12:30:00,83.26,83.26,83.21,83.23,26270.0,68.6834,68.6834,68.6421,68.6586,26270.0
2019-04-16 13:00:00,83.23,83.25,83.22,83.25,22867.0,68.6586,68.6751,68.6504,68.6751,22867.0
2019-04-16 13:30:00,83.25,83.25,83.23,83.23,18397.0,68.6751,68.6751,68.6586,68.6586,18397.0
2019-04-16 14:00:00,83.24,83.26,83.23,83.23,24844.0,68.6669,68.6834,68.6586,68.6586,24844.0
2019-04-16 14:30:00,83.24,83.25,83.22,83.22,18242.0,68.6669,68.6751,68.6504,68.6504,18242.0
2019-04-16 15:00:00,83.22,83.24,83.21,83.22,33267.0,68.6504,68.6669,68.6421,68.6504,33267.0
2019-04-16 15:30:00,83.23,83.23,83.19,83.2,56865.0,68.6586,68.6586,68.6256,68.6339,56865.0
2019-04-17 09:30:00,83.21,83.25,83.2,83.23,50636.0,68.6421,68.6751,68.6339,68.6586,50636.0
2019-04-17 10:00:00,83.23,83.25,83.21,83.22,46249.0,68.6586,68.6751,68.6421,68.6504,46249.0
2019-04-17 10:30:00,83.19,83.22,83.18,83.22,21716.0,68.6256,68.6504,68.6174,68.6504,21716.0
2019-04-17 11:00:00,83.21,83.26,83.2,83.26,21197.0,68.6421,68.6834,68.6339,68.6834,21197.0
2019-04-17 11:30:00,83.27,83.29,83.25,83.27,17691.0,68.6916,68.7081,68.6751,68.6916,17691.0
2019-04-17 12:00:00,83.27,83.29,83.26,83.27,23654.0,68.6916,68.7081,68.6834,68.6916,23654.0
2019-04-17 12:30:00,83.27,83.28,83.26,83.27,12451.0,68.6916,68.6999,68.6834,68.6916,12451.0
2019-04-17 13:00:00,83.27,83.27,83.26,83.27,13293.0,68.6916,68.6916,68.6834,68.6916,13293.0
2019-04-17 13:30:00,83.27,83.27,83.23,83.25,18106.0,68.6916,68.6916,68.6586,68.6751,18106.0
2019-04-17 14:00:00,83.25,83.25,83.24,83.24,24977.0,68.6751,68.6751,68.6669,68.6669,24977.0
2019-04-17 14:30:00,83.24,83.25,83.22,83.23,39585.0,68.6669,68.6751,68.6504,68.6586,39585.0
2019-04-17 15:00:00,83.23,83.23,83.21,83.22,20453.0,68.6586,68.6586,68.6421,68.6504,20453.0
2019-04-17 15:30:00,83.22,83.22,83.18,83.18,56416.0,68.6504,68.6504,68.6174,68.6174,56416.0
2019-04-18 09:30:00,83.36,83.4,83.35,83.38,39972.0,68.7659,68.7989,68.7576,68.7824,39972.0
2019-04-18 10:00:00,83.4,83.4,83.37,83.38,15293.0,68.7989,68.7989,68.7741,68.7824,15293.0
2019-04-18 10:30:00,83.39,83.39,83.36,83.36,35070.0,68.7906,68.7906,68.7659,68.7659,35070.0
2019-04-18 11:00:00,83.36,83.37,83.33,83.34,25029.0,68.7659,68.7741,68.7411,68.7494,25029.0
2019-04-18 11:30:00,83.34,83.34,83.31,83.34,20487.0,68.7494,68.7494,68.7246,68.7494,20487.0
2019-04-18 12:00:00,83.34,83.36,83.33,83.35,14022.0,68.7494,68.7659,68.7411,68.7576,14022.0
2019-04-18 12:30:00,83.36,83.37,83.34,83.36,10964.0,68.7659,68.7741,68.7494,68.7659,10964.0
2019-04-18 13:00:00,83.36,83.36,83.33,83.33,46462.0,68.7659,68.7659,68.7411,68.7411,46462.0
2019-04-18 13:30:00,83.33,83.34,83.31,83.33,14010.0,68.7411,68.7494,68.7246,68.7411,14010.0
2019-04-18 14:00:00,83.33,83.34,83.32,83.34,9849.0,68.7411,68.7494,68.7329,68.7494,9849.0
2019-04-18 14:30:00,83.34,83.35,83.33,83.35,34468.0,68.7494,68.7576,68.7411,68.7576,34468.0
2019-04-18 15:00:00,83.34,83.35,83.34,83.34,21533.0,68.7494,68.7576,68.7494,68.7494,21533.0
2019-04-18 15:30:00,83.34,83.35,83.33,83.33,19699.0,68.7494,68.7576,68.7411,68.7411,19699.0
2019-04-22 09:30:00,83.32,83.32,83.25,83.25,35796.0,68.7329,68.7329,68.6751,68.6751,35796.0
2019-04-22 10:00:00,83.25,83.26,83.23,83.26,14569.0,68.6751,68.6834,68.6586,68.6834,14569.0
2019-04-22 10:30:00,83.26,83.28,83.23,83.24,16583.0,68.6834,68.6999,68.6586,68.6669,16583.0
2019-04-22 11:00:00,83.24,83.29,83.24,83.28,21979.0,68.6669,68.7081,68.6669,68.6999,21979.0
2019-04-22 11:30:00,83.28,83.29,83.25,83.26,14356.0,68.6999,68.7081,68.6751,68.6834,14356.0
2019-04-22 12:00:00,83.26,83.27,83.21,83.25,43433.0,68.6834,68.6916,68.6421,68.6751,43433.0
2019-04-22 12:30:00,83.25,83.25,83.24,83.25,7560.0,68.6751,68.6751,68.6669,68.6751,7560.0
2019-04-22 13:00:00,83.26,83.26,83.24,83.25,16892.0,68.6834,68.6834,68.6669,68.6751,16892.0
2019-04-22 13:30:00,83.26,83.26,83.24,83.25,15526.0,68.6834,68.6834,68.6669,68.6751,15526.0
2019-04-22 14:00:00,83.26,83.26,83.22,83.22,26642.0,68.6834,68.6834,68.6504,68.6504,26642.0
2019-04-22 14:30:00,83.23,83.26,83.23,83.25,230497.0,68.6586,68.6834,68.6586,68.6751,230497.0
2019-04-22 15:00:00,83.24,83.25,83.23,83.24,22173.0,68.6669,68.6751,68.6586,68.6669,22173.0
2019-04-22 15:30:00,83.23,83.26,83.23,83.25,30095.0,68.6586,68.6834,68.6586,68.6751,30095.0
2019-04-23 09:30:00,83.36,83.4,83.35,83.4,61056.0,68.7659,68.7989,68.7576,68.7989,61056.0
2019-04-23 10:00:00,83.38,83.41,83.37,83.41,17901.0,68.7824,68.8071,68.7741,68.8071,17901.0
2019-04-23 10:30:00,83.41,83.41,83.37,83.38,15875.0,68.8071,68.8071,68.7741,68.7824,15875.0
2019-04-23 11:00:00,83.39,83.4,83.34,83.36,19593.0,68.7906,68.7989,68.7494,68.7659,19593.0
2019-04-23 11:30:00,83.37,83.39,83.36,83.38,26892.0,68.7741,68.7906,68.7659,68.7824,26892.0
2019-04-23 12:00:00,83.38,83.41,83.37,83.4,21928.0,68.7824,68.8071,68.7741,68.7989,21928.0
2019-04-23 12:30:00,83.39,83.42,83.39,83.42,51452.0,68.7906,68.8154,68.7906,68.8154,51452.0
2019-04-23 13:00:00,83.39,83.41,83.38,83.41,15858.0,68.7906,68.8071,68.7824,68.8071,15858.0
2019-04-23 13:30:00,83.41,83.41,83.4,83.41,21156.0,68.8071,68.8071,68.7989,68.8071,21156.0
2019-04-23 14:00:00,83.4,83.43,83.4,83.42,124865.0,68.7989,68.8236,68.7989,68.8154,124865.0
2019-04-23 14:30:00,83.42,83.44,83.41,83.42,44716.0,68.8154,68.8319,68.8071,68.8154,44716.0
2019-04-23 15:00:00,83.43,83.43,83.4,83.4,86182.0,68.8236,68.8236,68.7989,68.7989,86182.0
2019-04-23 15:30:00,83.4,83.42,83.4,83.41,31740.0,68.7989,68.8154,68.7989,68.8071,31740.0
2019-04-24 09:30:00,83.64,83.68,83.63,83.67,36076.0,68.9969,69.0299,68.9886,69.0216,36076.0
2019-04-24 10:00:00,83.66,83.7,83.66,83.69,21563.0,69.0134,69.0464,69.0134,69.0381,21563.0
2019-04-24 10:30:00,83.69,83.69,83.66,83.67,48607.0,69.0381,69.0381,69.0134,69.0216,48607.0
2019-04-24 11:00:00,83.68,83.73,83.67,83.72,19596.0,69.0299,69.0711,69.0216,69.0629,19596.0
2019-04-24 11:30:00,83.72,83.72,83.7,83.7,23161.0,69.0629,69.0629,69.0464,69.0464,23161.0
2019-04-24 12:00:00,83.71,83.71,83.69,83.71,16596.0,69.0546,69.0546,69.0381,69.0546,16596.0
2019-04-24 12:30:00,83.7,83.71,83.68,83.7,10002.0,69.0464,69.0546,69.0299,69.0464,10002.0
2019-04-24 13:00:00,83.7,83.71,83.69,83.7,17209.0,69.0464,69.0546,69.0381,69.0464,17209.0
2019-04-24 13:30:00,83.7,83.7,83.68,83.68,24668.0,69.0464,69.0464,69.0299,69.0299,24668.0
2019-04-24 14:00:00,83.69,83.69,83.68,83.69,15896.0,69.0381,69.0381,69.0299,69.0381,15896.0
2019-04-24 14:30:00,83.69,83.69,83.67,83.69,36357.0,69.0381,69.0381,69.0216,69.0381,36357.0
2019-04-24 15:00:00,83.68,83.7,83.68,83.69,38720.0,69.0299,69.0464,69.0299,69.0381,38720.0
2019-04-24 15:30:00,83.69,83.7,83.68,83.7,33338.0,69.0381,69.0464,69.0299,69.0464,33338.0
2019-04-25 09:30:00,83.69,83.7,83.63,83.64,39601.0,69.0381,69.0464,68.9886,68.9969,39601.0
2019-04-25 10:00:00,83.64,83.66,83.62,83.65,34916.0,68.9969,69.0134,68.9804,69.0051,34916.0
2019-04-25 10:30:00,83.66,83.66,83.62,83.64,15940.0,69.0134,69.0134,68.9804,68.9969,15940.0
2019-04-25 11:00:00,83.63,83.65,83.62,83.62,20030.0,68.9886,69.0051,68.9804,68.9804,20030.0
2019-04-25 11:30:00,83.62,83.64,83.61,83.62,9111.0,68.9804,68.9969,68.9721,68.9804,9111.0
2019-04-25 12:00:00,83.63,83.64,83.62,83.64,10119.0,68.9886,68.9969,68.9804,68.9969,10119.0
2019-04-25 12:30:00,83.64,83.64,83.6,83.62,9284.0,68.9969,68.9969,68.9639,68.9804,9284.0
2019-04-25 13:00:00,83.62,83.62,83.59,83.59,12561.0,68.9804,68.9804,68.9556,68.9556,12561.0
2019-04-25 13:30:00,83.6,83.61,83.58,83.6,47208.0,68.9639,68.9721,68.9474,68.9639,47208.0
2019-04-25 14:00:00,83.61,83.61,83.59,83.61,21089.0,68.9721,68.9721,68.9556,68.9721,21089.0
2019-04-25 14:30:00,83.61,83.61,83.6,83.61,25352.0,68.9721,68.9721,68.9639,68.9721,25352.0
2019-04-25 15:00:00,83.6,83.62,83.6,83.61,25155.0,68.9639,68.9804,68.9639,68.9721,25155.0
2019-04-25 15:30:00,83.62,83.62,83.61,83.62,20564.0,68.9804,68.9804,68.9721,68.9804,20564.0
2019-04-26 09:30:00,83.86,83.87,83.79,83.85,36631.0,69.1783,69.1866,69.1206,69.1701,36631.0
2019-04-26 10:00:00,83.85,83.87,83.83,83.86,17294.0,69.1701,69.1866,69.1536,69.1783,17294.0
2019-04-26 10:30:00,83.86,83.86,83.83,83.85,13100.0,69.1783,69.1783,69.1536,69.1701,13100.0
2019-04-26 11:00:00,83.86,83.87,83.82,83.83,11644.0,69.1783,69.1866,69.1453,69.1536,11644.0
2019-04-26 11:30:00,83.84,83.85,83.83,83.84,8203.0,69.1618,69.1701,69.1536,69.1618,8203.0
2019-04-26 12:00:00,83.84,83.85,83.83,83.83,16355.0,69.1618,69.1701,69.1536,69.1536,16355.0
2019-04-26 12:30:00,83.84,83.84,83.82,83.83,22535.0,69.1618,69.1618,69.1453,69.1536,22535.0
2019-04-26 13:00:00,83.84,83.85,83.83,83.84,10092.0,69.1618,69.1701,69.1536,69.1618,10092.0
2019-04-26 13:30:00,83.85,83.85,83.81,83.81,14029.0,69.1701,69.1701,69.1371,69.1371,14029.0
2019-04-26 14:00:00,83.81,83.82,83.79,83.8,21813.0,69.1371,69.1453,69.1206,69.1288,21813.0
2019-04-26 14:30:00,83.8,83.83,83.79,83.82,17183.0,69.1288,69.1536,69.1206,69.1453,17183.0
2019-04-26 15:00:00,83.82,83.84,83.81,83.84,24705.0,69.1453,69.1618,69.1371,69.1618,24705.0
2019-04-26 15:30:00,83.84,83.85,83.82,83.84,19130.0,69.1618,69.1701,69.1453,69.1618,19130.0
2019-04-29 09:30:00,83.71,83.73,83.68,83.7,23825.0,69.0546,69.0711,69.0299,69.0464,23825.0
2019-04-29 10:00:00,83.7,83.72,83.69,83.71,33416.0,69.0464,69.0629,69.0381,69.0546,33416.0
2019-04-29 10:30:00,83.71,83.73,83.7,83.71,39146.0,69.0546,69.0711,69.0464,69.0546,39146.0
2019-04-29 11:00:00,83.72,83.72,83.7,83.7,30205.0,69.0629,69.0629,69.0464,69.0464,30205.0
2019-04-29 11:30:00,83.7,83.71,83.66,83.66,14783.0,69.0464,69.0546,69.0134,69.0134,14783.0
2019-04-29 12:00:00,83.66,83.67,83.63,83.63,17845.0,69.0134,69.0216,68.9886,68.9886,17845.0
2019-04-29 12:30:00,83.64,83.65,83.61,83.63,144513.0,68.9969,69.0051,68.9721,68.9886,144513.0
2019-04-29 13:00:00,83.63,83.64,83.62,83.64,12418.0,68.9886,68.9969,68.9804,68.9969,12418.0
2019-04-29 13:30:00,83.63,83.64,83.61,83.62,18456.0,68.9886,68.9969,68.9721,68.9804,18456.0
2019-04-29 14:00:00,83.61,83.63,83.61,83.62,34626.0,68.9721,68.9886,68.9721,68.9804,34626.0
2019-04-29 14:30:00,83.61,83.65,83.61,83.65,16449.0,68.9721,69.0051,68.9721,69.0051,16449.0
2019-04-29 15:00:00,83.65,83.65,83.63,83.63,19639.0,69.0051,69.0051,68.9886,68.9886,19639.0
2019-04-29 15:30:00,83.63,83.69,83.63,83.69,29137.0,68.9886,69.0381,68.9886,69.0381,29137.0
2019-04-30 09:30:00,83.65,83.74,83.65,83.73,57706.0,69.0051,69.0794,69.0051,69.0711,57706.0
2019-04-30 10:00:00,83.72,83.75,83.72,83.73,12181.0,69.0629,69.0876,69.0629,69.0711,12181.0
2019-04-30 10:30:00,83.74,83.76,83.73,83.76,14160.0,69.0794,69.0959,69.0711,69.0959,14160.0
2019-04-30 11:00:00,83.76,83.79,83.76,83.77,20491.0,69.0959,69.1206,69.0959,69.1041,20491.0
2019-04-30 11:30:00,83.77,83.79,83.75,83.76,11118.0,69.1041,69.1206,69.0876,69.0959,11118.0
2019-04-30 12:00:00,83.76,83.78,83.74,83.76,30419.0,69.0959,69.1124,69.0794,69.0959,30419.0
2019-04-30 12:30:00,83.77,83.78,83.75,83.77,26969.0,69.1041,69.1124,69.0876,69.1041,26969.0
2019-04-30 13:00:00,83.77,83.8,83.76,83.8,35325.0,69.1041,69.1288,69.0959,69.1288,35325.0
2019-04-30 13:30:00,83.8,83.8,83.78,83.8,26366.0,69.1288,69.1288,69.1124,69.1288,26366.0
2019-04-30 14:00:00,83.8,83.81,83.78,83.81,130435.0,69.1288,69.1371,69.1124,69.1371,130435.0
2019-04-30 14:30:00,83.81,83.82,83.79,83.8,26915.0,69.1371,69.1453,69.1206,69.1288,26915.0
2019-04-30 15:00:00,83.81,83.82,83.79,83.82,15833.0,69.1371,69.1453,69.1206,69.1453,15833.0
2019-04-30 15:30:00,83.81,83.83,83.8,83.82,29532.0,69.1371,69.1536,69.1288,69.1453,29532.0
2019-05-01 09:30:00,83.62,83.65,83.61,83.64,32078.0,69.1432,69.168,69.1349,69.1597,32078.0
2019-05-01 10:00:00,83.64,83.78,83.64,83.75,44631.0,69.1597,69.2755,69.1597,69.2507,44631.0
2019-05-01 10:30:00,83.76,83.77,83.73,83.76,43061.0,69.2589,69.2672,69.2341,69.2589,43061.0
2019-05-01 11:00:00,83.75,83.8,83.75,83.78,24477.0,69.2507,69.292,69.2507,69.2755,24477.0
2019-05-01 11:30:00,83.78,83.79,83.74,83.75,132158.0,69.2755,69.2837,69.2424,69.2507,132158.0
2019-05-01 12:00:00,83.75,83.76,83.73,83.75,37458.0,69.2507,69.2589,69.2341,69.2507,37458.0
2019-05-01 12:30:00,83.75,83.76,83.73,83.74,13984.0,69.2507,69.2589,69.2341,69.2424,13984.0
2019-05-01 13:00:00,83.73,83.74,83.71,83.74,9273.0,69.2341,69.2424,69.2176,69.2424,9273.0
2019-05-01 13:30:00,83.74,83.76,83.73,83.75,21728.0,69.2424,69.2589,69.2341,69.2507,21728.0
2019-05-01 14:00:00,83.78,83.92,83.76,83.89,87038.0,69.2755,69.3912,69.2589,69.3664,87038.0
2019-05-01 14:30:00,83.89,83.9,83.55,83.58,61468.0,69.3664,69.3747,69.0853,69.1101,61468.0
2019-05-01 15:00:00,83.58,83.59,83.5,83.53,41474.0,69.1101,69.1184,69.044,69.0688,41474.0
2019-05-01 15:30:00,83.53,83.57,83.52,83.56,46183.0,69.0688,69.1018,69.0605,69.0936,46183.0
2019-05-02 09:30:00,83.49,83.5,83.44,83.48,19596.0,69.0357,69.044,68.9943,69.0274,19596.0
2019-05-02 10:00:00,83.48,83.49,83.43,83.45,32972.0,69.0274,69.0357,68.9861,69.0026,32972.0
2019-05-02 10:30:00,83.45,83.45,83.4,83.4,21243.0,69.0026,69.0026,68.9613,68.9613,21243.0
2019-05-02 11:00:00,83.41,83.41,83.3,83.31,37328.0,68.9695,68.9695,68.8786,68.8868,37328.0
2019-05-02 11:30:00,83.31,83.34,83.29,83.34,17626.0,68.8868,68.9117,68.8703,68.9117,17626.0
2019-05-02 12:00:00,83.34,83.35,83.31,83.34,21417.0,68.9117,68.9199,68.8868,68.9117,21417.0
2019-05-02 12:30:00,83.34,83.34,83.29,83.31,17152.0,68.9117,68.9117,68.8703,68.8868,17152.0
2019-05-02 13:00:00,83.31,83.32,83.3,83.31,7188.0,68.8868,68.8951,68.8786,68.8868,7188.0
2019-05-02 13:30:00,83.31,83.33,83.3,83.32,19101.0,68.8868,68.9034,68.8786,68.8951,19101.0
2019-05-02 14:00:00,83.32,83.34,83.32,83.34,25271.0,68.8951,68.9117,68.8951,68.9117,25271.0
2019-05-02 14:30:00,83.33,83.35,83.31,83.32,24175.0,68.9034,68.9199,68.8868,68.8951,24175.0
2019-05-02 15:00:00,83.31,83.36,83.31,83.36,28620.0,68.8868,68.9282,68.8868,68.9282,28620.0
2019-05-02 15:30:00,83.35,83.36,83.33,83.33,29255.0,68.9199,68.9282,68.9034,68.9034,29255.0
2019-05-03 09:30:00,83.46,83.48,83.41,83.47,43578.0,69.0109,69.0274,68.9695,69.0191,43578.0
2019-05-03 10:00:00,83.48,83.55,83.47,83.51,44768.0,69.0274,69.0853,69.0191,69.0522,44768.0
2019-05-03 10:30:00,83.51,83.52,83.47,83.49,87052.0,69.0522,69.0605,69.0191,69.0357,87052.0
2019-05-03 11:00:00,83.5,83.52,83.49,83.51,36213.0,69.044,69.0605,69.0357,69.0522,36213.0
2019-05-03 11:30:00,83.5,83.51,83.43,83.43,87254.0,69.044,69.0522,68.9861,68.9861,87254.0
2019-05-03 12:00:00,83.43,83.46,83.42,83.45,12170.0,68.9861,69.0109,68.9778,69.0026,12170.0
2019-05-03 12:30:00,83.45,83.48,83.45,83.47,17164.0,69.0026,69.0274,69.0026,69.0191,17164.0
2019-05-03 13:00:00,83.48,83.48,83.44,83.46,18107.0,69.0274,69.0274,68.9943,69.0109,18107.0
2019-05-03 13:30:00,83.45,83.47,83.44,83.47,15401.0,69.0026,69.0191,68.9943,69.0191,15401.0
2019-05-03 14:00:00,83.46,83.49,83.46,83.48,18664.0,69.0109,69.0357,69.0109,69.0274,18664.0
2019-05-03 14:30:00,83.47,83.48,83.46,83.48,14489.0,69.0191,69.0274,69.0109,69.0274,14489.0
2019-05-03 15:00:00,83.48,83.49,83.46,83.47,39994.0,69.0274,69.0357,69.0109,69.0191,39994.0
2019-05-03 15:30:00,83.47,83.49,83.46,83.46,24765.0,69.0191,69.0357,69.0109,69.0109,24765.0
2019-05-06 09:30:00,83.69,83.69,83.61,83.61,54467.0,69.2011,69.2011,69.1349,69.1349,54467.0
2019-05-06 10:00:00,83.62,83.64,83.61,83.63,96608.0,69.1432,69.1597,69.1349,69.1514,96608.0
2019-05-06 10:30:00,83.64,83.67,83.63,83.67,33505.0,69.1597,69.1845,69.1514,69.1845,33505.0
2019-05-06 11:00:00,83.67,83.68,83.64,83.65,24694.0,69.1845,69.1928,69.1597,69.168,24694.0
2019-05-06 11:30:00,83.64,83.7,83.64,83.69,18891.0,69.1597,69.2093,69.1597,69.2011,18891.0
2019-05-06 12:00:00,83.69,83.71,83.68,83.71,34084.0,69.2011,69.2176,69.1928,69.2176,34084.0
2019-05-06 12:30:00,83.72,83.72,83.7,83.7,37942.0,69.2259,69.2259,69.2093,69.2093,37942.0
2019-05-06 13:00:00,83.7,83.72,83.67,83.68,9255.0,69.2093,69.2259,69.1845,69.1928,9255.0
2019-05-06 13:30:00,83.68,83.69,83.66,83.69,18572.0,69.1928,69.2011,69.1763,69.2011,18572.0
2019-05-06 14:00:00,83.69,83.69,83.67,83.68,47510.0,69.2011,69.2011,69.1845,69.1928,47510.0
2019-05-06 14:30:00,83.68,83.68,83.62,83.65,32561.0,69.1928,69.1928,69.1432,69.168,32561.0
2019-05-06 15:00:00,83.65,83.66,83.62,83.63,16995.0,69.168,69.1763,69.1432,69.1514,16995.0
2019-05-06 15:30:00,83.63,83.66,83.62,83.66,50873.0,69.1514,69.1763,69.1432,69.1763,50873.0
2019-05-07 09:30:00,83.8,83.8,83.75,83.78,63268.0,69.292,69.292,69.2507,69.2755,63268.0
2019-05-07 10:00:00,83.79,83.82,83.76,83.76,19447.0,69.2837,69.3086,69.2589,69.2589,19447.0
2019-05-07 10:30:00,83.76,83.79,83.76,83.78,12462.0,69.2589,69.2837,69.2589,69.2755,12462.0
2019-05-07 11:00:00,83.78,83.81,83.78,83.79,17938.0,69.2755,69.3003,69.2755,69.2837,17938.0
2019-05-07 11:30:00,83.79,83.8,83.77,83.78,4662.0,69.2837,69.292,69.2672,69.2755,4662.0
2019-05-07 12:00:00,83.79,83.8,83.78,83.78,19726.0,69.2837,69.292,69.2755,69.2755,19726.0
2019-05-07 12:30:00,83.78,83.79,83.77,83.79,59960.0,69.2755,69.2837,69.2672,69.2837,59960.0
2019-05-07 13:00:00,83.79,83.84,83.78,83.83,19536.0,69.2837,69.3251,69.2755,69.3168,19536.0
2019-05-07 13:30:00,83.83,83.85,83.82,83.83,34579.0,69.3168,69.3334,69.3086,69.3168,34579.0
2019-05-07 14:00:00,83.83,83.84,83.81,83.82,24314.0,69.3168,69.3251,69.3003,69.3086,24314.0
2019-05-07 14:30:00,83.83,83.84,83.81,83.83,12055.0,69.3168,69.3251,69.3003,69.3168,12055.0
2019-05-07 15:00:00,83.83,83.84,83.8,83.83,30014.0,69.3168,69.3251,69.292,69.3168,30014.0
2019-05-07 15:30:00,83.83,83.84,83.79,83.81,30348.0,69.3168,69.3251,69.2837,69.3003,30348.0
2019-05-08 09:30:00,83.9,83.9,83.79,83.86,126744.0,69.3747,69.3747,69.2837,69.3416,126744.0
2019-05-08 10:00:00,83.86,83.86,83.81,83.84,88285.0,69.3416,69.3416,69.3003,69.3251,88285.0
2019-05-08 10:30:00,83.84,83.87,83.76,83.78,84101.0,69.3251,69.3499,69.2589,69.2755,84101.0
2019-05-08 11:00:00,83.78,83.82,83.77,83.8,80235.0,69.2755,69.3086,69.2672,69.292,80235.0
2019-05-08 11:30:00,83.8,83.82,83.75,83.76,79228.0,69.292,69.3086,69.2507,69.2589,79228.0
2019-05-08 12:00:00,83.78,83.8,83.77,83.78,87621.0,69.2755,69.292,69.2672,69.2755,87621.0
2019-05-08 12:30:00,83.79,83.79,83.75,83.76,55457.0,69.2837,69.2837,69.2507,69.2589,55457.0
2019-05-08 13:00:00,83.76,83.76,83.65,83.7,42530.0,69.2589,69.2589,69.168,69.2093,42530.0
2019-05-08 13:30:00,83.69,83.69,83.67,83.68,57299.0,69.2011,69.2011,69.1845,69.1928,57299.0
2019-05-08 14:00:00,83.68,83.7,83.66,83.7,76440.0,69.1928,69.2093,69.1763,69.2093,76440.0
2019-05-08 14:30:00,83.7,83.72,83.69,83.71,98051.0,69.2093,69.2259,69.2011,69.2176,98051.0
2019-05-08 15:00:00,83.7,83.71,83.68,83.7,73971.0,69.2093,69.2176,69.1928,69.2093,73971.0
2019-05-08 15:30:00,83.7,83.71,83.65,83.65,78228.0,69.2093,69.2176,69.168,69.168,78228.0
2019-05-09 09:30:00,83.86,83.93,83.85,83.9,80859.0,69.3416,69.3995,69.3334,69.3747,80859.0
2019-05-09 10:00:00,83.91,83.94,83.89,83.92,31019.0,69.383,69.4078,69.3664,69.3912,31019.0
2019-05-09 10:30:00,83.91,83.94,83.86,83.88,55791.0,69.383,69.4078,69.3416,69.3582,55791.0
2019-05-09 11:00:00,83.88,83.89,83.81,83.84,27753.0,69.3582,69.3664,69.3003,69.3251,27753.0
2019-05-09 11:30:00,83.85,83.85,83.81,83.84,14812.0,69.3334,69.3334,69.3003,69.3251,14812.0
2019-05-09 12:00:00,83.83,83.84,83.8,83.82,32216.0,69.3168,69.3251,69.292,69.3086,32216.0
2019-05-09 12:30:00,83.81,83.81,83.72,83.72,17388.0,69.3003,69.3003,69.2259,69.2259,17388.0
2019-05-09 13:00:00,83.74,83.82,83.73,83.81,28836.0,69.2424,69.3086,69.2341,69.3003,28836.0
2019-05-09 13:30:00,83.81,83.82,83.73,83.8,21426.0,69.3003,69.3086,69.2341,69.292,21426.0
2019-05-09 14:00:00,83.81,83.83,83.77,83.77,30389.0,69.3003,69.3168,69.2672,69.2672,30389.0
2019-05-09 14:30:00,83.77,83.8,83.76,83.8,19035.0,69.2672,69.292,69.2589,69.292,19035.0
2019-05-09 15:00:00,83.79,83.83,83.79,83.82,26340.0,69.2837,69.3168,69.2837,69.3086,26340.0
2019-05-09 15:30:00,83.81,83.83,83.8,83.81,15629.0,69.3003,69.3168,69.292,69.3003,15629.0
2019-05-10 09:30:00,83.81,83.84,83.77,83.81,25188.0,69.3003,69.3251,69.2672,69.3003,25188.0
2019-05-10 10:00:00,83.82,83.86,83.82,83.83,86545.0,69.3086,69.3416,69.3086,69.3168,86545.0
2019-05-10 10:30:00,83.83,83.88,83.82,83.88,12723.0,69.3168,69.3582,69.3086,69.3582,12723.0
2019-05-10 11:00:00,83.88,83.9,83.84,83.88,18397.0,69.3582,69.3747,69.3251,69.3582,18397.0
2019-05-10 11:30:00,83.88,83.89,83.83,83.84,15201.0,69.3582,69.3664,69.3168,69.3251,15201.0
2019-05-10 12:00:00,83.84,83.86,83.83,83.86,73396.0,69.3251,69.3416,69.3168,69.3416,73396.0
2019-05-10 12:30:00,83.85,83.88,83.83,83.87,78501.0,69.3334,69.3582,69.3168,69.3499,78501.0
2019-05-10 13:00:00,83.88,83.88,83.79,83.82,26383.0,69.3582,69.3582,69.2837,69.3086,26383.0
2019-05-10 13:30:00,83.81,83.83,83.79,83.8,67077.0,69.3003,69.3168,69.2837,69.292,67077.0
2019-05-10 14:00:00,83.8,83.82,83.78,83.81,70455.0,69.292,69.3086,69.2755,69.3003,70455.0
2019-05-10 14:30:00,83.81,83.83,83.8,83.82,13676.0,69.3003,69.3168,69.292,69.3086,13676.0
2019-05-10 15:00:00,83.81,83.83,83.75,83.77,79014.0,69.3003,69.3168,69.2507,69.2672,79014.0
2019-05-10 15:30:00,83.78,83.82,83.77,83.8,44390.0,69.2755,69.3086,69.2672,69.292,44390.0
2019-05-13 09:30:00,84.02,84.05,83.95,84.0,44073.0,69.4739,69.4987,69.416,69.4574,44073.0
2019-05-13 10:00:00,84.0,84.03,83.98,84.0,19049.0,69.4574,69.4822,69.4409,69.4574,19049.0
2019-05-13 10:30:00,84.0,84.03,83.97,84.02,8611.0,69.4574,69.4822,69.4326,69.4739,8611.0
2019-05-13 11:00:00,84.02,84.09,84.0,84.07,21606.0,69.4739,69.5318,69.4574,69.5153,21606.0
2019-05-13 11:30:00,84.06,84.1,84.04,84.07,36149.0,69.507,69.5401,69.4905,69.5153,36149.0
2019-05-13 12:00:00,84.08,84.1,84.06,84.1,9353.0,69.5235,69.5401,69.507,69.5401,9353.0
2019-05-13 12:30:00,84.1,84.1,84.05,84.08,19411.0,69.5401,69.5401,69.4987,69.5235,19411.0
2019-05-13 13:00:00,84.09,84.1,84.08,84.09,9161.0,69.5318,69.5401,69.5235,69.5318,9161.0
2019-05-13 13:30:00,84.09,84.1,84.03,84.04,14511.0,69.5318,69.5401,69.4822,69.4905,14511.0
2019-05-13 14:00:00,84.04,84.06,83.99,84.02,20218.0,69.4905,69.507,69.4491,69.4739,20218.0
2019-05-13 14:30:00,84.03,84.06,84.02,84.04,21023.0,69.4822,69.507,69.4739,69.4905,21023.0
2019-05-13 15:00:00,84.04,84.08,84.02,84.08,36136.0,69.4905,69.5235,69.4739,69.5235,36136.0
2019-05-13 15:30:00,84.07,84.09,84.04,84.06,35029.0,69.5153,69.5318,69.4905,69.507,35029.0
2019-05-14 09:30:00,84.03,84.05,84.01,84.05,54645.0,69.4822,69.4987,69.4657,69.4987,54645.0
2019-05-14 10:00:00,84.05,84.05,84.02,84.02,32600.0,69.4987,69.4987,69.4739,69.4739,32600.0
2019-05-14 10:30:00,84.02,84.03,84.01,84.01,11810.0,69.4739,69.4822,69.4657,69.4657,11810.0
2019-05-14 11:00:00,84.02,84.03,83.97,83.98,24697.0,69.4739,69.4822,69.4326,69.4409,24697.0
2019-05-14 11:30:00,83.98,83.99,83.96,83.97,21096.0,69.4409,69.4491,69.4243,69.4326,21096.0
2019-05-14 12:00:00,83.97,83.99,83.96,83.98,19339.0,69.4326,69.4491,69.4243,69.4409,19339.0
2019-05-14 12:30:00,83.99,84.0,83.99,84.0,26858.0,69.4491,69.4574,69.4491,69.4574,26858.0
2019-05-14 13:00:00,83.99,84.0,83.99,84.0,40953.0,69.4491,69.4574,69.4491,69.4574,40953.0
2019-05-14 13:30:00,83.99,84.0,83.98,83.99,22240.0,69.4491,69.4574,69.4409,69.4491,22240.0
2019-05-14 14:00:00,83.99,84.01,83.96,84.01,18406.0,69.4491,69.4657,69.4243,69.4657,18406.0
2019-05-14 14:30:00,84.0,84.01,84.0,84.01,40868.0,69.4574,69.4657,69.4574,69.4657,40868.0
2019-05-14 15:00:00,84.01,84.02,83.99,84.0,19942.0,69.4657,69.4739,69.4491,69.4574,19942.0
2019-05-14 15:30:00,84.0,84.04,84.0,84.03,73009.0,69.4574,69.4905,69.4574,69.4822,73009.0
2019-05-15 09:30:00,84.28,84.34,84.21,84.22,66704.0,69.6889,69.7385,69.631,69.6393,66704.0
2019-05-15 10:00:00,84.23,84.26,84.16,84.16,46119.0,69.6476,69.6724,69.5897,69.5897,46119.0
2019-05-15 10:30:00,84.16,84.21,84.14,84.18,18018.0,69.5897,69.631,69.5732,69.6062,18018.0
2019-05-15 11:00:00,84.19,84.19,84.13,84.15,55545.0,69.6145,69.6145,69.5649,69.5814,55545.0
2019-05-15 11:30:00,84.15,84.17,84.15,84.16,18435.0,69.5814,69.598,69.5814,69.5897,18435.0
2019-05-15 12:00:00,84.16,84.21,84.15,84.2,11341.0,69.5897,69.631,69.5814,69.6228,11341.0
2019-05-15 12:30:00,84.2,84.23,84.2,84.22,8659.0,69.6228,69.6476,69.6228,69.6393,8659.0
2019-05-15 13:00:00,84.21,84.23,84.2,84.22,46967.0,69.631,69.6476,69.6228,69.6393,46967.0
2019-05-15 13:30:00,84.22,84.22,84.19,84.2,17483.0,69.6393,69.6393,69.6145,69.6228,17483.0
2019-05-15 14:00:00,84.19,84.21,84.18,84.19,17858.0,69.6145,69.631,69.6062,69.6145,17858.0
2019-05-15 14:30:00,84.18,84.21,84.18,84.2,46191.0,69.6062,69.631,69.6062,69.6228,46191.0
2019-05-15 15:00:00,84.21,84.23,84.19,84.23,31099.0,69.631,69.6476,69.6145,69.6476,31099.0
2019-05-15 15:30:00,84.22,84.24,84.22,84.23,33546.0,69.6393,69.6558,69.6393,69.6476,33546.0
2019-05-16 09:30:00,84.09,84.1,84.04,84.04,51328.0,69.5318,69.5401,69.4905,69.4905,51328.0
2019-05-16 10:00:00,84.06,84.1,84.05,84.08,35945.0,69.507,69.5401,69.4987,69.5235,35945.0
2019-05-16 10:30:00,84.08,84.1,84.07,84.09,31977.0,69.5235,69.5401,69.5153,69.5318,31977.0
2019-05-16 11:00:00,84.09,84.1,84.05,84.07,19113.0,69.5318,69.5401,69.4987,69.5153,19113.0
2019-05-16 11:30:00,84.07,84.1,84.07,84.09,33438.0,69.5153,69.5401,69.5153,69.5318,33438.0
2019-05-16 12:00:00,84.09,84.11,84.07,84.09,42139.0,69.5318,69.5483,69.5153,69.5318,42139.0
2019-05-16 12:30:00,84.09,84.09,84.07,84.09,13244.0,69.5318,69.5318,69.5153,69.5318,13244.0
2019-05-16 13:00:00,84.08,84.11,84.08,84.11,59133.0,69.5235,69.5483,69.5235,69.5483,59133.0
2019-05-16 13:30:00,84.1,84.13,84.1,84.12,22469.0,69.5401,69.5649,69.5401,69.5566,22469.0
2019-05-16 14:00:00,84.12,84.12,84.08,84.09,12748.0,69.5566,69.5566,69.5235,69.5318,12748.0
2019-05-16 14:30:00,84.09,84.1,84.07,84.09,10420.0,69.5318,69.5401,69.5153,69.5318,10420.0
2019-05-16 15:00:00,84.08,84.14,84.08,84.14,28941.0,69.5235,69.5732,69.5235,69.5732,28941.0
2019-05-16 15:30:00,84.14,84.15,84.11,84.13,26125.0,69.5732,69.5814,69.5483,69.5649,26125.0
2019-05-17 09:30:00,84.27,84.27,84.17,84.18,38227.0,69.6806,69.6806,69.598,69.6062,38227.0
2019-05-17 10:00:00,84.18,84.18,84.12,84.13,40054.0,69.6062,69.6062,69.5566,69.5649,40054.0
2019-05-17 10:30:00,84.13,84.16,84.07,84.08,22252.0,69.5649,69.5897,69.5153,69.5235,22252.0
2019-05-17 11:00:00,84.1,84.15,84.09,84.13,18437.0,69.5401,69.5814,69.5318,69.5649,18437.0
2019-05-17 11:30:00,84.13,84.15,84.12,84.14,12217.0,69.5649,69.5814,69.5566,69.5732,12217.0
2019-05-17 12:00:00,84.14,84.16,84.13,84.15,10693.0,69.5732,69.5897,69.5649,69.5814,10693.0
2019-05-17 12:30:00,84.16,84.16,84.12,84.13,13970.0,69.5897,69.5897,69.5566,69.5649,13970.0
2019-05-17 13:00:00,84.13,84.14,84.11,84.14,26850.0,69.5649,69.5732,69.5483,69.5732,26850.0
2019-05-17 13:30:00,84.14,84.16,84.14,84.15,15454.0,69.5732,69.5897,69.5732,69.5814,15454.0
2019-05-17 14:00:00,84.15,84.17,84.14,84.15,24917.0,69.5814,69.598,69.5732,69.5814,24917.0
2019-05-17 14:30:00,84.15,84.16,84.11,84.13,25249.0,69.5814,69.5897,69.5483,69.5649,25249.0
2019-05-17 15:00:00,84.15,84.21,84.15,84.18,49020.0,69.5814,69.631,69.5814,69.6062,49020.0
2019-05-17 15:30:00,84.18,84.19,84.16,84.17,56233.0,69.6062,69.6145,69.5897,69.598,56233.0
2019-05-20 09:30:00,84.14,84.18,84.1,84.11,47577.0,69.5732,69.6062,69.5401,69.5483,47577.0
2019-05-20 10:00:00,84.13,84.14,84.09,84.11,10066.0,69.5649,69.5732,69.5318,69.5483,10066.0
2019-05-20 10:30:00,84.11,84.12,84.07,84.08,14176.0,69.5483,69.5566,69.5153,69.5235,14176.0
2019-05-20 11:00:00,84.08,84.1,84.07,84.1,14428.0,69.5235,69.5401,69.5153,69.5401,14428.0
2019-05-20 11:30:00,84.09,84.11,84.06,84.08,19837.0,69.5318,69.5483,69.507,69.5235,19837.0
2019-05-20 12:00:00,84.08,84.08,84.03,84.04,14510.0,69.5235,69.5235,69.4822,69.4905,14510.0
2019-05-20 12:30:00,84.05,84.05,84.01,84.03,13292.0,69.4987,69.4987,69.4657,69.4822,13292.0
2019-05-20 13:00:00,84.02,84.04,84.01,84.02,18191.0,69.4739,69.4905,69.4657,69.4739,18191.0
2019-05-20 13:30:00,84.02,84.02,83.98,83.99,36982.0,69.4739,69.4739,69.4409,69.4491,36982.0
2019-05-20 14:00:00,84.0,84.02,83.99,84.02,5488.0,69.4574,69.4739,69.4491,69.4739,5488.0
2019-05-20 14:30:00,84.01,84.02,83.99,84.0,16742.0,69.4657,69.4739,69.4491,69.4574,16742.0
2019-05-20 15:00:00,83.99,84.01,83.98,84.0,17824.0,69.4491,69.4657,69.4409,69.4574,17824.0
2019-05-20 15:30:00,83.99,84.01,83.99,84.0,13942.0,69.4491,69.4657,69.4491,69.4574,13942.0
2019-05-21 09:30:00,83.97,83.98,83.94,83.98,23185.0,69.4326,69.4409,69.4078,69.4409,23185.0
2019-05-21 10:00:00,83.98,83.98,83.96,83.97,23401.0,69.4409,69.4409,69.4243,69.4326,23401.0
2019-05-21 10:30:00,83.96,83.96,83.88,83.9,40807.0,69.4243,69.4243,69.3582,69.3747,40807.0
2019-05-21 11:00:00,83.89,83.94,83.89,83.94,16730.0,69.3664,69.4078,69.3664,69.4078,16730.0
2019-05-21 11:30:00,83.93,83.94,83.92,83.94,18952.0,69.3995,69.4078,69.3912,69.4078,18952.0
2019-05-21 12:00:00,83.94,83.95,83.92,83.94,14701.0,69.4078,69.416,69.3912,69.4078,14701.0
2019-05-21 12:30:00,83.94,83.97,83.93,83.94,12801.0,69.4078,69.4326,69.3995,69.4078,12801.0
2019-05-21 13:00:00,83.94,83.95,83.93,83.93,17499.0,69.4078,69.416,69.3995,69.3995,17499.0
2019-05-21 13:30:00,83.94,83.94,83.92,83.94,28088.0,69.4078,69.4078,69.3912,69.4078,28088.0
2019-05-21 14:00:00,83.94,83.94,83.9,83.92,9336.0,69.4078,69.4078,69.3747,69.3912,9336.0
2019-05-21 14:30:00,83.92,83.95,83.91,83.94,15549.0,69.3912,69.416,69.383,69.4078,15549.0
2019-05-21 15:00:00,83.94,83.95,83.92,83.94,34445.0,69.4078,69.416,69.3912,69.4078,34445.0
2019-05-21 15:30:00,83.94,83.95,83.92,83.93,33046.0,69.4078,69.416,69.3912,69.3995,33046.0
2019-05-22 09:30:00,84.04,84.08,84.0,84.07,20472.0,69.4905,69.5235,69.4574,69.5153,20472.0
2019-05-22 10:00:00,84.06,84.1,84.05,84.06,16884.0,69.507,69.5401,69.4987,69.507,16884.0
2019-05-22 10:30:00,84.06,84.12,84.06,84.11,18838.0,69.507,69.5566,69.507,69.5483,18838.0
2019-05-22 11:00:00,84.11,84.13,84.08,84.09,12650.0,69.5483,69.5649,69.5235,69.5318,12650.0
2019-05-22 11:30:00,84.09,84.13,84.09,84.12,11905.0,69.5318,69.5649,69.5318,69.5566,11905.0
2019-05-22 12:00:00,84.13,84.14,84.1,84.11,10129.0,69.5649,69.5732,69.5401,69.5483,10129.0
2019-05-22 12:30:00,84.11,84.12,84.11,84.12,34841.0,69.5483,69.5566,69.5483,69.5566,34841.0
2019-05-22 13:00:00,84.13,84.14,84.11,84.12,66286.0,69.5649,69.5732,69.5483,69.5566,66286.0
2019-05-22 13:30:00,84.12,84.13,84.09,84.09,58073.0,69.5566,69.5649,69.5318,69.5318,58073.0
2019-05-22 14:00:00,84.1,84.13,84.09,84.12,10314.0,69.5401,69.5649,69.5318,69.5566,10314.0
2019-05-22 14:30:00,84.11,84.13,84.08,84.11,64244.0,69.5483,69.5649,69.5235,69.5483,64244.0
2019-05-22 15:00:00,84.11,84.13,84.1,84.12,85482.0,69.5483,69.5649,69.5401,69.5566,85482.0
2019-05-22 15:30:00,84.12,84.14,84.11,84.14,41364.0,69.5566,69.5732,69.5483,69.5732,41364.0
2019-05-23 09:30:00,84.27,84.36,84.23,84.36,34399.0,69.6806,69.7551,69.6476,69.7551,34399.0
2019-05-23 10:00:00,84.38,84.42,84.35,84.36,14531.0,69.7716,69.8047,69.7468,69.7551,14531.0
2019-05-23 10:30:00,84.36,84.4,84.34,84.37,31921.0,69.7551,69.7881,69.7385,69.7633,31921.0
2019-05-23 11:00:00,84.37,84.41,84.36,84.4,11239.0,69.7633,69.7964,69.7551,69.7881,11239.0
2019-05-23 11:30:00,84.41,84.45,84.4,84.44,13922.0,69.7964,69.8295,69.7881,69.8212,13922.0
2019-05-23 12:00:00,84.44,84.49,84.44,84.48,20346.0,69.8212,69.8626,69.8212,69.8543,20346.0
2019-05-23 12:30:00,84.48,84.53,84.47,84.52,26535.0,69.8543,69.8956,69.846,69.8874,26535.0
2019-05-23 13:00:00,84.51,84.56,84.48,84.49,11463.0,69.8791,69.9204,69.8543,69.8626,11463.0
2019-05-23 13:30:00,84.5,84.5,84.48,84.48,35533.0,69.8708,69.8708,69.8543,69.8543,35533.0
2019-05-23 14:00:00,84.49,84.52,84.48,84.51,112767.0,69.8626,69.8874,69.8543,69.8791,112767.0
2019-05-23 14:30:00,84.51,84.54,84.5,84.52,22257.0,69.8791,69.9039,69.8708,69.8874,22257.0
2019-05-23 15:00:00,84.51,84.53,84.44,84.47,24804.0,69.8791,69.8956,69.8212,69.846,24804.0
2019-05-23 15:30:00,84.46,84.49,84.45,84.47,37197.0,69.8378,69.8626,69.8295,69.846,37197.0
2019-05-24 09:30:00,84.45,84.45,84.37,84.41,21946.0,69.8295,69.8295,69.7633,69.7964,21946.0
2019-05-24 10:00:00,84.39,84.41,84.38,84.39,16777.0,69.7799,69.7964,69.7716,69.7799,16777.0
2019-05-24 10:30:00,84.42,84.48,84.41,84.47,26997.0,69.8047,69.8543,69.7964,69.846,26997.0
2019-05-24 11:00:00,84.47,84.47,84.44,84.46,58121.0,69.846,69.846,69.8212,69.8378,58121.0
2019-05-24 11:30:00,84.46,84.46,84.44,84.45,19249.0,69.8378,69.8378,69.8212,69.8295,19249.0
2019-05-24 12:00:00,84.45,84.46,84.44,84.44,124029.0,69.8295,69.8378,69.8212,69.8212,124029.0
2019-05-24 12:30:00,84.44,84.44,84.41,84.41,12557.0,69.8212,69.8212,69.7964,69.7964,12557.0
2019-05-24 13:00:00,84.42,84.47,84.41,84.45,20137.0,69.8047,69.846,69.7964,69.8295,20137.0
2019-05-24 13:30:00,84.46,84.47,84.44,84.46,16603.0,69.8378,69.846,69.8212,69.8378,16603.0
2019-05-24 14:00:00,84.46,84.47,84.45,84.47,20510.0,69.8378,69.846,69.8295,69.846,20510.0
2019-05-24 14:30:00,84.47,84.47,84.45,84.47,39368.0,69.846,69.846,69.8295,69.846,39368.0
2019-05-24 15:00:00,84.46,84.49,84.46,84.47,24574.0,69.8378,69.8626,69.8378,69.846,24574.0
2019-05-24 15:30:00,84.47,84.47,84.45,84.47,29545.0,69.846,69.846,69.8295,69.846,29545.0
2019-05-28 09:30:00,84.62,84.62,84.6,84.62,71036.0,69.9701,69.9701,69.9535,69.9701,71036.0
2019-05-28 10:00:00,84.62,84.63,84.58,84.63,125484.0,69.9701,69.9783,69.937,69.9783,125484.0
2019-05-28 10:30:00,84.62,84.69,84.61,84.67,57980.0,69.9701,70.0279,69.9618,70.0114,57980.0
2019-05-28 11:00:00,84.68,84.69,84.66,84.68,45394.0,70.0197,70.0279,70.0031,70.0197,45394.0
2019-05-28 11:30:00,84.67,84.75,84.67,84.72,55672.0,70.0114,70.0775,70.0114,70.0527,55672.0
2019-05-28 12:00:00,84.72,84.73,84.7,84.72,51602.0,70.0527,70.061,70.0362,70.0527,51602.0
2019-05-28 12:30:00,84.72,84.73,84.71,84.73,74526.0,70.0527,70.061,70.0445,70.061,74526.0
2019-05-28 13:00:00,84.73,84.74,84.7,84.7,75365.0,70.061,70.0693,70.0362,70.0362,75365.0
2019-05-28 13:30:00,84.7,84.73,84.7,84.73,65972.0,70.0362,70.061,70.0362,70.061,65972.0
2019-05-28 14:00:00,84.73,84.74,84.72,84.73,170379.0,70.061,70.0693,70.0527,70.061,170379.0
2019-05-28 14:30:00,84.73,84.74,84.72,84.73,79046.0,70.061,70.0693,70.0527,70.061,79046.0
2019-05-28 15:00:00,84.73,84.76,84.72,84.76,119992.0,70.061,70.0858,70.0527,70.0858,119992.0
2019-05-28 15:30:00,84.75,84.77,84.74,84.76,239330.0,70.0775,70.0941,70.0693,70.0858,239330.0
2019-05-29 09:30:00,84.89,84.89,84.82,84.85,48792.0,70.1933,70.1933,70.1354,70.1602,48792.0
2019-05-29 10:00:00,84.85,84.86,84.79,84.8,35288.0,70.1602,70.1685,70.1106,70.1189,35288.0
2019-05-29 10:30:00,84.8,84.86,84.79,84.84,93417.0,70.1189,70.1685,70.1106,70.152,93417.0
2019-05-29 11:00:00,84.85,84.86,84.81,84.85,51012.0,70.1602,70.1685,70.1272,70.1602,51012.0
2019-05-29 11:30:00,84.85,84.93,84.84,84.91,11931.0,70.1602,70.2264,70.152,70.2098,11931.0
2019-05-29 12:00:00,84.91,84.91,84.87,84.88,47726.0,70.2098,70.2098,70.1768,70.185,47726.0
2019-05-29 12:30:00,84.88,84.88,84.84,84.86,11722.0,70.185,70.185,70.152,70.1685,11722.0
2019-05-29 13:00:00,84.86,84.87,84.75,84.8,34311.0,70.1685,70.1768,70.0775,70.1189,34311.0
2019-05-29 13:30:00,84.79,84.8,84.77,84.79,46913.0,70.1106,70.1189,70.0941,70.1106,46913.0
2019-05-29 14:00:00,84.8,84.81,84.78,84.79,17132.0,70.1189,70.1272,70.1024,70.1106,17132.0
2019-05-29 14:30:00,84.79,84.82,84.78,84.8,29915.0,70.1106,70.1354,70.1024,70.1189,29915.0
2019-05-29 15:00:00,84.81,84.82,84.72,84.73,40784.0,70.1272,70.1354,70.0527,70.061,40784.0
2019-05-29 15:30:00,84.73,84.74,84.68,84.69,82110.0,70.061,70.0693,70.0197,70.0279,82110.0
2019-05-30 09:30:00,84.72,84.73,84.67,84.68,66881.0,70.0527,70.061,70.0114,70.0197,66881.0
2019-05-30 10:00:00,84.68,84.71,84.67,84.7,36909.0,70.0197,70.0445,70.0114,70.0362,36909.0
2019-05-30 10:30:00,84.7,84.74,84.7,84.73,23279.0,70.0362,70.0693,70.0362,70.061,23279.0
2019-05-30 11:00:00,84.74,84.82,84.74,84.8,58078.0,70.0693,70.1354,70.0693,70.1189,58078.0
2019-05-30 11:30:00,84.8,84.83,84.79,84.81,39630.0,70.1189,70.1437,70.1106,70.1272,39630.0
2019-05-30 12:00:00,84.81,84.83,84.8,84.83,23742.0,70.1272,70.1437,70.1189,70.1437,23742.0
2019-05-30 12:30:00,84.83,84.84,84.8,84.8,27783.0,70.1437,70.152,70.1189,70.1189,27783.0
2019-05-30 13:00:00,84.8,84.84,84.8,84.83,23389.0,70.1189,70.152,70.1189,70.1437,23389.0
2019-05-30 13:30:00,84.84,84.85,84.82,84.84,28177.0,70.152,70.1602,70.1354,70.152,28177.0
2019-05-30 14:00:00,84.84,84.86,84.82,84.84,42334.0,70.152,70.1685,70.1354,70.152,42334.0
2019-05-30 14:30:00,84.85,84.92,84.84,84.92,67054.0,70.1602,70.2181,70.152,70.2181,67054.0
2019-05-30 15:00:00,84.91,84.99,84.91,84.92,70773.0,70.2098,70.276,70.2098,70.2181,70773.0
2019-05-30 15:30:00,84.92,84.99,84.91,84.99,60351.0,70.2181,70.276,70.2098,70.276,60351.0
2019-05-31 09:30:00,85.16,85.19,85.07,85.14,152402.0,70.4166,70.4414,70.3421,70.4,152402.0
2019-05-31 10:00:00,85.13,85.21,85.13,85.21,44505.0,70.3918,70.4579,70.3918,70.4579,44505.0
2019-05-31 10:30:00,85.2,85.21,85.15,85.16,176596.0,70.4496,70.4579,70.4083,70.4166,176596.0
2019-05-31 11:00:00,85.17,85.18,85.13,85.14,24574.0,70.4248,70.4331,70.3918,70.4,24574.0
2019-05-31 11:30:00,85.15,85.21,85.14,85.2,11582.0,70.4083,70.4579,70.4,70.4496,11582.0
2019-05-31 12:00:00,85.2,85.23,85.18,85.22,28327.0,70.4496,70.4744,70.4331,70.4662,28327.0
2019-05-31 12:30:00,85.22,85.25,85.2,85.23,25420.0,70.4662,70.491,70.4496,70.4744,25420.0
2019-05-31 13:00:00,85.24,85.32,85.2,85.28,36548.0,70.4827,70.5489,70.4496,70.5158,36548.0
2019-05-31 13:30:00,85.28,85.34,85.25,85.3,30448.0,70.5158,70.5654,70.491,70.5323,30448.0
2019-05-31 14:00:00,85.28,85.35,85.27,85.31,38697.0,70.5158,70.5737,70.5075,70.5406,38697.0
2019-05-31 14:30:00,85.3,85.36,85.26,85.33,39925.0,70.5323,70.5819,70.4992,70.5571,39925.0
2019-05-31 15:00:00,85.31,85.36,85.3,85.34,74112.0,70.5406,70.5819,70.5323,70.5654,74112.0
2019-05-31 15:30:00,85.34,85.41,85.33,85.39,96260.0,70.5654,70.6233,70.5571,70.6067,96260.0
2019-06-03 09:30:00,85.32,85.39,85.26,85.39,54352.0,70.7184,70.7764,70.6686,70.7764,54352.0
2019-06-03 10:00:00,85.4,85.41,85.29,85.31,18044.0,70.7847,70.793,70.6935,70.7101,18044.0
2019-06-03 10:30:00,85.31,85.31,85.26,85.27,33129.0,70.7101,70.7101,70.6686,70.6769,33129.0
2019-06-03 11:00:00,85.27,85.29,85.24,85.25,45193.0,70.6769,70.6935,70.6521,70.6604,45193.0
2019-06-03 11:30:00,85.25,85.26,85.21,85.23,25773.0,70.6604,70.6686,70.6272,70.6438,25773.0
2019-06-03 12:00:00,85.23,85.28,85.22,85.27,46039.0,70.6438,70.6852,70.6355,70.6769,46039.0
2019-06-03 12:30:00,85.28,85.29,85.26,85.28,75074.0,70.6852,70.6935,70.6686,70.6852,75074.0
2019-06-03 13:00:00,85.29,85.37,85.28,85.36,62372.0,70.6935,70.7598,70.6852,70.7515,62372.0
2019-06-03 13:30:00,85.36,85.41,85.35,85.37,44864.0,70.7515,70.793,70.7432,70.7598,44864.0
2019-06-03 14:00:00,85.36,85.36,85.32,85.34,51670.0,70.7515,70.7515,70.7184,70.735,51670.0
2019-06-03 14:30:00,85.34,85.44,85.33,85.43,46438.0,70.735,70.8178,70.7267,70.8096,46438.0
2019-06-03 15:00:00,85.44,85.55,85.43,85.52,84956.0,70.8178,70.909,70.8096,70.8842,84956.0
2019-06-03 15:30:00,85.53,85.54,85.46,85.47,78726.0,70.8924,70.9007,70.8344,70.8427,78726.0
2019-06-04 09:30:00,85.22,85.47,85.21,85.38,60348.0,70.6355,70.8427,70.6272,70.7681,60348.0
2019-06-04 10:00:00,85.38,85.4,85.31,85.33,189487.0,70.7681,70.7847,70.7101,70.7267,189487.0
2019-06-04 10:30:00,85.32,85.32,85.21,85.21,156911.0,70.7184,70.7184,70.6272,70.6272,156911.0
2019-06-04 11:00:00,85.21,85.27,85.19,85.23,92710.0,70.6272,70.6769,70.6106,70.6438,92710.0
2019-06-04 11:30:00,85.22,85.27,85.22,85.25,115182.0,70.6355,70.6769,70.6355,70.6604,115182.0
2019-06-04 12:00:00,85.26,85.29,85.25,85.26,48835.0,70.6686,70.6935,70.6604,70.6686,48835.0
2019-06-04 12:30:00,85.25,85.27,85.22,85.24,37276.0,70.6604,70.6769,70.6355,70.6521,37276.0
2019-06-04 13:00:00,85.23,85.27,85.2,85.26,31390.0,70.6438,70.6769,70.6189,70.6686,31390.0
2019-06-04 13:30:00,85.26,85.31,85.23,85.31,18574.0,70.6686,70.7101,70.6438,70.7101,18574.0
2019-06-04 14:00:00,85.3,85.33,85.29,85.31,27930.0,70.7018,70.7267,70.6935,70.7101,27930.0
2019-06-04 14:30:00,85.32,85.38,85.32,85.37,23851.0,70.7184,70.7681,70.7184,70.7598,23851.0
2019-06-04 15:00:00,85.37,85.38,85.32,85.34,34920.0,70.7598,70.7681,70.7184,70.735,34920.0
2019-06-04 15:30:00,85.35,85.39,85.34,85.36,52706.0,70.7432,70.7764,70.735,70.7515,52706.0
2019-06-05 09:30:00,85.51,85.64,85.48,85.64,79764.0,70.8759,70.9836,70.851,70.9836,79764.0
2019-06-05 10:00:00,85.63,85.63,85.48,85.52,75403.0,70.9753,70.9753,70.851,70.8842,75403.0
2019-06-05 10:30:00,85.52,85.58,85.49,85.49,57118.0,70.8842,70.9339,70.8593,70.8593,57118.0
2019-06-05 11:00:00,85.49,85.53,85.43,85.43,78563.0,70.8593,70.8924,70.8096,70.8096,78563.0
2019-06-05 11:30:00,85.41,85.45,85.39,85.43,14679.0,70.793,70.8261,70.7764,70.8096,14679.0
2019-06-05 12:00:00,85.44,85.47,85.42,85.46,28067.0,70.8178,70.8427,70.8013,70.8344,28067.0
2019-06-05 12:30:00,85.46,85.47,85.38,85.38,19096.0,70.8344,70.8427,70.7681,70.7681,19096.0
2019-06-05 13:00:00,85.38,85.42,85.38,85.41,15862.0,70.7681,70.8013,70.7681,70.793,15862.0
2019-06-05 13:30:00,85.42,85.44,85.41,85.44,25783.0,70.8013,70.8178,70.793,70.8178,25783.0
2019-06-05 14:00:00,85.43,85.44,85.41,85.42,13034.0,70.8096,70.8178,70.793,70.8013,13034.0
2019-06-05 14:30:00,85.42,85.45,85.4,85.44,28922.0,70.8013,70.8261,70.7847,70.8178,28922.0
2019-06-05 15:00:00,85.44,85.47,85.43,85.46,31756.0,70.8178,70.8427,70.8096,70.8344,31756.0
2019-06-05 15:30:00,85.46,85.48,85.44,85.44,77903.0,70.8344,70.851,70.8178,70.8178,77903.0
2019-06-06 09:30:00,85.46,85.5,85.39,85.49,49243.0,70.8344,70.8676,70.7764,70.8593,49243.0
2019-06-06 10:00:00,85.51,85.51,85.48,85.51,15482.0,70.8759,70.8759,70.851,70.8759,15482.0
2019-06-06 10:30:00,85.52,85.53,85.48,85.51,12079.0,70.8842,70.8924,70.851,70.8759,12079.0
2019-06-06 11:00:00,85.52,85.52,85.47,85.48,23448.0,70.8842,70.8842,70.8427,70.851,23448.0
2019-06-06 11:30:00,85.48,85.54,85.47,85.52,34255.0,70.851,70.9007,70.8427,70.8842,34255.0
2019-06-06 12:00:00,85.52,85.52,85.47,85.48,32257.0,70.8842,70.8842,70.8427,70.851,32257.0
2019-06-06 12:30:00,85.47,85.49,85.47,85.49,35308.0,70.8427,70.8593,70.8427,70.8593,35308.0
2019-06-06 13:00:00,85.49,85.51,85.45,85.45,50484.0,70.8593,70.8759,70.8261,70.8261,50484.0
2019-06-06 13:30:00,85.45,85.47,85.44,85.45,30181.0,70.8261,70.8427,70.8178,70.8261,30181.0
2019-06-06 14:00:00,85.45,85.46,85.41,85.42,107277.0,70.8261,70.8344,70.793,70.8013,107277.0
2019-06-06 14:30:00,85.42,85.43,85.32,85.4,28343.0,70.8013,70.8096,70.7184,70.7847,28343.0
2019-06-06 15:00:00,85.42,85.44,85.37,85.42,32236.0,70.8013,70.8178,70.7598,70.8013,32236.0
2019-06-06 15:30:00,85.41,85.42,85.36,85.39,71139.0,70.793,70.8013,70.7515,70.7764,71139.0
2019-06-07 09:30:00,85.77,85.8,85.68,85.75,38934.0,71.0914,71.1162,71.0168,71.0748,38934.0
2019-06-07 10:00:00,85.75,85.8,85.75,85.79,30344.0,71.0748,71.1162,71.0748,71.1079,30344.0
2019-06-07 10:30:00,85.79,85.83,85.77,85.81,30056.0,71.1079,71.1411,71.0914,71.1245,30056.0
2019-06-07 11:00:00,85.81,85.81,85.74,85.75,28699.0,71.1245,71.1245,71.0665,71.0748,28699.0
2019-06-07 11:30:00,85.74,85.75,85.62,85.65,40086.0,71.0665,71.0748,70.967,70.9919,40086.0
2019-06-07 12:00:00,85.64,85.72,85.64,85.71,17866.0,70.9836,71.0499,70.9836,71.0416,17866.0
2019-06-07 12:30:00,85.71,85.72,85.69,85.71,15519.0,71.0416,71.0499,71.0251,71.0416,15519.0
2019-06-07 13:00:00,85.71,85.73,85.59,85.63,33539.0,71.0416,71.0582,70.9422,70.9753,33539.0
2019-06-07 13:30:00,85.63,85.67,85.62,85.66,31627.0,70.9753,71.0085,70.967,71.0002,31627.0
2019-06-07 14:00:00,85.66,85.66,85.6,85.66,12815.0,71.0002,71.0002,70.9505,71.0002,12815.0
2019-06-07 14:30:00,85.65,85.66,85.61,85.61,18021.0,70.9919,71.0002,70.9588,70.9588,18021.0
2019-06-07 15:00:00,85.64,85.67,85.63,85.66,13293.0,70.9836,71.0085,70.9753,71.0002,13293.0
2019-06-07 15:30:00,85.65,85.68,85.62,85.67,27439.0,70.9919,71.0168,70.967,71.0085,27439.0
2019-06-10 09:30:00,85.51,85.55,85.45,85.46,43090.0,70.8759,70.909,70.8261,70.8344,43090.0
2019-06-10 10:00:00,85.46,85.48,85.43,85.47,10586.0,70.8344,70.851,70.8096,70.8427,10586.0
2019-06-10 10:30:00,85.46,85.49,85.42,85.44,19882.0,70.8344,70.8593,70.8013,70.8178,19882.0
2019-06-10 11:00:00,85.44,85.47,85.44,85.47,14464.0,70.8178,70.8427,70.8178,70.8427,14464.0
2019-06-10 11:30:00,85.46,85.46,85.41,85.43,49709.0,70.8344,70.8344,70.793,70.8096,49709.0
2019-06-10 12:00:00,85.42,85.46,85.41,85.46,34670.0,70.8013,70.8344,70.793,70.8344,34670.0
2019-06-10 12:30:00,85.45,85.47,85.43,85.44,8092.0,70.8261,70.8427,70.8096,70.8178,8092.0
2019-06-10 13:00:00,85.44,85.44,85.42,85.43,8500.0,70.8178,70.8178,70.8013,70.8096,8500.0
2019-06-10 13:30:00,85.43,85.47,85.42,85.47,15434.0,70.8096,70.8427,70.8013,70.8427,15434.0
2019-06-10 14:00:00,85.47,85.51,85.44,85.45,35341.0,70.8427,70.8759,70.8178,70.8261,35341.0
2019-06-10 14:30:00,85.45,85.46,85.4,85.41,30576.0,70.8261,70.8344,70.7847,70.793,30576.0
2019-06-10 15:00:00,85.41,85.42,85.39,85.41,13661.0,70.793,70.8013,70.7764,70.793,13661.0
2019-06-10 15:30:00,85.4,85.41,85.39,85.4,26550.0,70.7847,70.793,70.7764,70.7847,26550.0
2019-06-11 09:30:00,85.37,85.39,85.33,85.37,44614.0,70.7598,70.7764,70.7267,70.7598,44614.0
2019-06-11 10:00:00,85.37,85.39,85.34,85.36,11802.0,70.7598,70.7764,70.735,70.7515,11802.0
2019-06-11 10:30:00,85.35,85.39,85.34,85.38,11141.0,70.7432,70.7764,70.735,70.7681,11141.0
2019-06-11 11:00:00,85.37,85.38,85.34,85.35,16192.0,70.7598,70.7681,70.735,70.7432,16192.0
2019-06-11 11:30:00,85.35,85.39,85.35,85.37,24043.0,70.7432,70.7764,70.7432,70.7598,24043.0
2019-06-11 12:00:00,85.37,85.39,85.36,85.38,80023.0,70.7598,70.7764,70.7515,70.7681,80023.0
2019-06-11 12:30:00,85.37,85.4,85.37,85.4,16893.0,70.7598,70.7847,70.7598,70.7847,16893.0
2019-06-11 13:00:00,85.39,85.41,85.38,85.39,60848.0,70.7764,70.793,70.7681,70.7764,60848.0
2019-06-11 13:30:00,85.39,85.4,85.38,85.38,26141.0,70.7764,70.7847,70.7681,70.7681,26141.0
2019-06-11 14:00:00,85.39,85.42,85.38,85.4,20735.0,70.7764,70.8013,70.7681,70.7847,20735.0
2019-06-11 14:30:00,85.4,85.43,85.4,85.42,33133.0,70.7847,70.8096,70.7847,70.8013,33133.0
2019-06-11 15:00:00,85.42,85.42,85.36,85.38,54911.0,70.8013,70.8013,70.7515,70.7681,54911.0
2019-06-11 15:30:00,85.37,85.4,85.36,85.38,27650.0,70.7598,70.7847,70.7515,70.7681,27650.0
2019-06-12 09:30:00,85.43,85.49,85.42,85.48,92705.0,70.8096,70.8593,70.8013,70.851,92705.0
2019-06-12 10:00:00,85.48,85.54,85.48,85.54,39463.0,70.851,70.9007,70.851,70.9007,39463.0
2019-06-12 10:30:00,85.53,85.56,85.52,85.56,18268.0,70.8924,70.9173,70.8842,70.9173,18268.0
2019-06-12 11:00:00,85.55,85.57,85.52,85.53,30846.0,70.909,70.9256,70.8842,70.8924,30846.0
2019-06-12 11:30:00,85.53,85.57,85.51,85.56,29168.0,70.8924,70.9256,70.8759,70.9173,29168.0
2019-06-12 12:00:00,85.56,85.58,85.54,85.55,17334.0,70.9173,70.9339,70.9007,70.909,17334.0
2019-06-12 12:30:00,85.54,85.55,85.52,85.54,91234.0,70.9007,70.909,70.8842,70.9007,91234.0
2019-06-12 13:00:00,85.54,85.55,85.5,85.53,116144.0,70.9007,70.909,70.8676,70.8924,116144.0
2019-06-12 13:30:00,85.54,85.56,85.52,85.53,21158.0,70.9007,70.9173,70.8842,70.8924,21158.0
2019-06-12 14:00:00,85.54,85.57,85.53,85.55,31321.0,70.9007,70.9256,70.8924,70.909,31321.0
2019-06-12 14:30:00,85.54,85.56,85.5,85.52,35860.0,70.9007,70.9173,70.8676,70.8842,35860.0
2019-06-12 15:00:00,85.5,85.55,85.5,85.54,11387.0,70.8676,70.909,70.8676,70.9007,11387.0
2019-06-12 15:30:00,85.55,85.57,85.53,85.54,23606.0,70.909,70.9256,70.8924,70.9007,23606.0
2019-06-13 09:30:00,85.59,85.66,85.59,85.62,26068.0,70.9422,71.0002,70.9422,70.967,26068.0
2019-06-13 10:00:00,85.63,85.66,85.61,85.61,9806.0,70.9753,71.0002,70.9588,70.9588,9806.0
2019-06-13 10:30:00,85.61,85.65,85.61,85.65,7457.0,70.9588,70.9919,70.9588,70.9919,7457.0
2019-06-13 11:00:00,85.66,85.69,85.65,85.69,14208.0,71.0002,71.0251,70.9919,71.0251,14208.0
2019-06-13 11:30:00,85.68,85.7,85.66,85.68,11245.0,71.0168,71.0333,71.0002,71.0168,11245.0
2019-06-13 12:00:00,85.68,85.71,85.68,85.71,6966.0,71.0168,71.0416,71.0168,71.0416,6966.0
2019-06-13 12:30:00,85.72,85.73,85.67,85.67,233908.0,71.0499,71.0582,71.0085,71.0085,233908.0
2019-06-13 13:00:00,85.69,85.73,85.68,85.73,29545.0,71.0251,71.0582,71.0168,71.0582,29545.0
2019-06-13 13:30:00,85.72,85.79,85.72,85.76,18357.0,71.0499,71.1079,71.0499,71.0831,18357.0
2019-06-13 14:00:00,85.77,85.81,85.76,85.77,17653.0,71.0914,71.1245,71.0831,71.0914,17653.0
2019-06-13 14:30:00,85.78,85.8,85.74,85.77,21692.0,71.0997,71.1162,71.0665,71.0914,21692.0
2019-06-13 15:00:00,85.78,85.79,85.73,85.73,63896.0,71.0997,71.1079,71.0582,71.0582,63896.0
2019-06-13 15:30:00,85.74,85.76,85.72,85.74,33854.0,71.0665,71.0831,71.0499,71.0665,33854.0
2019-06-14 09:30:00,85.68,85.74,85.65,85.72,106019.0,71.0168,71.0665,70.9919,71.0499,106019.0
2019-06-14 10:00:00,85.73,85.78,85.73,85.75,20467.0,71.0582,71.0997,71.0582,71.0748,20467.0
2019-06-14 10:30:00,85.75,85.77,85.71,85.71,14349.0,71.0748,71.0914,71.0416,71.0416,14349.0
2019-06-14 11:00:00,85.73,85.79,85.72,85.77,35776.0,71.0582,71.1079,71.0499,71.0914,35776.0
2019-06-14 11:30:00,85.77,85.77,85.72,85.74,46551.0,71.0914,71.0914,71.0499,71.0665,46551.0
2019-06-14 12:00:00,85.75,85.76,85.72,85.73,9647.0,71.0748,71.0831,71.0499,71.0582,9647.0
2019-06-14 12:30:00,85.74,85.78,85.73,85.75,27962.0,71.0665,71.0997,71.0582,71.0748,27962.0
2019-06-14 13:00:00,85.75,85.75,85.73,85.74,13323.0,71.0748,71.0748,71.0582,71.0665,13323.0
2019-06-14 13:30:00,85.74,85.74,85.7,85.72,38022.0,71.0665,71.0665,71.0333,71.0499,38022.0
2019-06-14 14:00:00,85.73,85.73,85.7,85.7,33459.0,71.0582,71.0582,71.0333,71.0333,33459.0
2019-06-14 14:30:00,85.71,85.73,85.7,85.71,30191.0,71.0416,71.0582,71.0333,71.0416,30191.0
2019-06-14 15:00:00,85.71,85.73,85.7,85.73,32895.0,71.0416,71.0582,71.0333,71.0582,32895.0
2019-06-14 15:30:00,85.72,85.75,85.71,85.75,34224.0,71.0499,71.0748,71.0416,71.0748,34224.0
2019-06-17 09:30:00,85.75,85.78,85.67,85.67,50280.0,71.0748,71.0997,71.0085,71.0085,50280.0
2019-06-17 10:00:00,85.69,85.69,85.67,85.68,9182.0,71.0251,71.0251,71.0085,71.0168,9182.0
2019-06-17 10:30:00,85.68,85.72,85.65,85.72,30121.0,71.0168,71.0499,70.9919,71.0499,30121.0
2019-06-17 11:00:00,85.72,85.78,85.71,85.78,18250.0,71.0499,71.0997,71.0416,71.0997,18250.0
2019-06-17 11:30:00,85.78,85.79,85.75,85.79,101481.0,71.0997,71.1079,71.0748,71.1079,101481.0
2019-06-17 12:00:00,85.78,85.81,85.77,85.78,59583.0,71.0997,71.1245,71.0914,71.0997,59583.0
2019-06-17 12:30:00,85.77,85.78,85.76,85.76,12067.0,71.0914,71.0997,71.0831,71.0831,12067.0
2019-06-17 13:00:00,85.77,85.78,85.75,85.76,58755.0,71.0914,71.0997,71.0748,71.0831,58755.0
2019-06-17 13:30:00,85.76,85.76,85.75,85.75,86011.0,71.0831,71.0831,71.0748,71.0748,86011.0
2019-06-17 14:00:00,85.75,85.78,85.74,85.78,66845.0,71.0748,71.0997,71.0665,71.0997,66845.0
2019-06-17 14:30:00,85.78,85.8,85.76,85.77,79786.0,71.0997,71.1162,71.0831,71.0914,79786.0
2019-06-17 15:00:00,85.78,85.78,85.75,85.75,54332.0,71.0997,71.0997,71.0748,71.0748,54332.0
2019-06-17 15:30:00,85.76,85.77,85.72,85.72,37266.0,71.0831,71.0914,71.0499,71.0499,37266.0
2019-06-18 09:30:00,86.05,86.09,85.87,85.9,38774.0,71.3234,71.3566,71.1743,71.1991,38774.0
2019-06-18 10:00:00,85.9,85.96,85.88,85.93,51785.0,71.1991,71.2489,71.1825,71.224,51785.0
2019-06-18 10:30:00,85.92,86.06,85.91,86.05,27427.0,71.2157,71.3317,71.2074,71.3234,27427.0
2019-06-18 11:00:00,86.05,86.11,86.02,86.03,63241.0,71.3234,71.3732,71.2986,71.3069,63241.0
2019-06-18 11:30:00,86.03,86.03,85.96,85.99,64109.0,71.3069,71.3069,71.2489,71.2737,64109.0
2019-06-18 12:00:00,85.98,86.0,85.96,85.97,9696.0,71.2654,71.282,71.2489,71.2571,9696.0
2019-06-18 12:30:00,85.96,85.96,85.91,85.94,14157.0,71.2489,71.2489,71.2074,71.2323,14157.0
2019-06-18 13:00:00,85.94,85.94,85.91,85.94,13204.0,71.2323,71.2323,71.2074,71.2323,13204.0
2019-06-18 13:30:00,85.93,85.94,85.91,85.93,16575.0,71.224,71.2323,71.2074,71.224,16575.0
2019-06-18 14:00:00,85.93,85.96,85.93,85.95,21201.0,71.224,71.2489,71.224,71.2406,21201.0
2019-06-18 14:30:00,85.95,85.97,85.93,85.95,20482.0,71.2406,71.2571,71.224,71.2406,20482.0
2019-06-18 15:00:00,85.95,85.98,85.95,85.97,30599.0,71.2406,71.2654,71.2406,71.2571,30599.0
2019-06-18 15:30:00,85.98,85.99,85.94,85.97,59917.0,71.2654,71.2737,71.2323,71.2571,59917.0
2019-06-19 09:30:00,85.78,85.81,85.75,85.77,67586.0,71.0997,71.1245,71.0748,71.0914,67586.0
2019-06-19 10:00:00,85.76,85.8,85.76,85.78,41254.0,71.0831,71.1162,71.0831,71.0997,41254.0
2019-06-19 10:30:00,85.78,85.8,85.75,85.75,34213.0,71.0997,71.1162,71.0748,71.0748,34213.0
2019-06-19 11:00:00,85.76,85.81,85.75,85.81,34349.0,71.0831,71.1245,71.0748,71.1245,34349.0
2019-06-19 11:30:00,85.81,85.81,85.78,85.78,42514.0,71.1245,71.1245,71.0997,71.0997,42514.0
2019-06-19 12:00:00,85.78,85.81,85.78,85.81,27575.0,71.0997,71.1245,71.0997,71.1245,27575.0
2019-06-19 12:30:00,85.81,85.83,85.78,85.79,44090.0,71.1245,71.1411,71.0997,71.1079,44090.0
2019-06-19 13:00:00,85.8,85.81,85.78,85.81,35733.0,71.1162,71.1245,71.0997,71.1245,35733.0
2019-06-19 13:30:00,85.8,85.86,85.77,85.82,65964.0,71.1162,71.166,71.0914,71.1328,65964.0
2019-06-19 14:00:00,85.84,86.16,85.84,86.12,95646.0,71.1494,71.4146,71.1494,71.3815,95646.0
2019-06-19 14:30:00,86.11,86.31,86.11,86.27,76046.0,71.3732,71.539,71.3732,71.5058,76046.0
2019-06-19 15:00:00,86.3,86.3,86.21,86.27,56045.0,71.5307,71.5307,71.4561,71.5058,56045.0
2019-06-19 15:30:00,86.27,86.29,86.22,86.29,136822.0,71.5058,71.5224,71.4644,71.5224,136822.0
2019-06-20 09:30:00,86.45,86.57,86.42,86.56,44367.0,71.655,71.7545,71.6301,71.7462,44367.0
2019-06-20 10:00:00,86.56,86.57,86.51,86.56,29145.0,71.7462,71.7545,71.7047,71.7462,29145.0
2019-06-20 10:30:00,86.58,86.63,86.57,86.61,18690.0,71.7627,71.8042,71.7545,71.7876,18690.0
2019-06-20 11:00:00,86.62,86.65,86.61,86.63,21663.0,71.7959,71.8208,71.7876,71.8042,21663.0
2019-06-20 11:30:00,86.64,86.64,86.56,86.57,58602.0,71.8125,71.8125,71.7462,71.7545,58602.0
2019-06-20 12:00:00,86.57,86.59,86.51,86.51,33284.0,71.7545,71.771,71.7047,71.7047,33284.0
2019-06-20 12:30:00,86.52,86.54,86.5,86.52,33028.0,71.713,71.7296,71.6964,71.713,33028.0
2019-06-20 13:00:00,86.53,86.54,86.48,86.48,21452.0,71.7213,71.7296,71.6799,71.6799,21452.0
2019-06-20 13:30:00,86.48,86.54,86.46,86.5,43330.0,71.6799,71.7296,71.6633,71.6964,43330.0
2019-06-20 14:00:00,86.49,86.5,86.45,86.49,17470.0,71.6881,71.6964,71.655,71.6881,17470.0
2019-06-20 14:30:00,86.5,86.53,86.49,86.51,37951.0,71.6964,71.7213,71.6881,71.7047,37951.0
2019-06-20 15:00:00,86.52,86.54,86.49,86.49,55949.0,71.713,71.7296,71.6881,71.6881,55949.0
2019-06-20 15:30:00,86.49,86.52,86.48,86.5,58529.0,71.6881,71.713,71.6799,71.6964,58529.0
2019-06-21 09:30:00,86.33,86.36,86.22,86.22,27654.0,71.5555,71.5804,71.4644,71.4644,27654.0
2019-06-21 10:00:00,86.21,86.27,86.21,86.24,22516.0,71.4561,71.5058,71.4561,71.4809,22516.0
2019-06-21 10:30:00,86.23,86.25,86.2,86.21,18966.0,71.4726,71.4892,71.4478,71.4561,18966.0
2019-06-21 11:00:00,86.2,86.26,86.18,86.23,18519.0,71.4478,71.4975,71.4312,71.4726,18519.0
2019-06-21 11:30:00,86.24,86.27,86.24,86.24,20898.0,71.4809,71.5058,71.4809,71.4809,20898.0
2019-06-21 12:00:00,86.25,86.27,86.23,86.25,41440.0,71.4892,71.5058,71.4726,71.4892,41440.0
2019-06-21 12:30:00,86.25,86.26,86.22,86.23,7977.0,71.4892,71.4975,71.4644,71.4726,7977.0
2019-06-21 13:00:00,86.23,86.26,86.22,86.24,8850.0,71.4726,71.4975,71.4644,71.4809,8850.0
2019-06-21 13:30:00,86.23,86.24,86.2,86.2,24678.0,71.4726,71.4809,71.4478,71.4478,24678.0
2019-06-21 14:00:00,86.22,86.25,86.2,86.24,40627.0,71.4644,71.4892,71.4478,71.4809,40627.0
2019-06-21 14:30:00,86.23,86.27,86.23,86.24,14924.0,71.4726,71.5058,71.4726,71.4809,14924.0
2019-06-21 15:00:00,86.25,86.26,86.18,86.23,65169.0,71.4892,71.4975,71.4312,71.4726,65169.0
2019-06-21 15:30:00,86.23,86.27,86.23,86.26,39418.0,71.4726,71.5058,71.4726,71.4975,39418.0
2019-06-24 09:30:00,86.36,86.4,86.34,86.36,38646.0,71.5804,71.6135,71.5638,71.5804,38646.0
2019-06-24 10:00:00,86.35,86.4,86.35,86.38,26091.0,71.5721,71.6135,71.5721,71.597,26091.0
2019-06-24 10:30:00,86.39,86.49,86.38,86.48,21417.0,71.6053,71.6881,71.597,71.6799,21417.0
2019-06-24 11:00:00,86.49,86.51,86.46,86.51,33328.0,71.6881,71.7047,71.6633,71.7047,33328.0
2019-06-24 11:30:00,86.49,86.5,86.46,86.49,14531.0,71.6881,71.6964,71.6633,71.6881,14531.0
2019-06-24 12:00:00,86.48,86.48,86.45,86.47,19989.0,71.6799,71.6799,71.655,71.6716,19989.0
2019-06-24 12:30:00,86.48,86.49,86.46,86.48,20745.0,71.6799,71.6881,71.6633,71.6799,20745.0
2019-06-24 13:00:00,86.48,86.48,86.44,86.44,31897.0,71.6799,71.6799,71.6467,71.6467,31897.0
2019-06-24 13:30:00,86.45,86.45,86.43,86.45,44400.0,71.655,71.655,71.6384,71.655,44400.0
2019-06-24 14:00:00,86.44,86.45,86.42,86.42,20957.0,71.6467,71.655,71.6301,71.6301,20957.0
2019-06-24 14:30:00,86.42,86.48,86.42,86.47,45020.0,71.6301,71.6799,71.6301,71.6716,45020.0
2019-06-24 15:00:00,86.47,86.49,86.46,86.48,16423.0,71.6716,71.6881,71.6633,71.6799,16423.0
2019-06-24 15:30:00,86.48,86.49,86.44,86.49,26697.0,71.6799,71.6881,71.6467,71.6881,26697.0
2019-06-25 09:30:00,86.57,86.58,86.52,86.55,96442.0,71.7545,71.7627,71.713,71.7379,96442.0
2019-06-25 10:00:00,86.57,86.6,86.55,86.57,36727.0,71.7545,71.7793,71.7379,71.7545,36727.0
2019-06-25 10:30:00,86.57,86.58,86.54,86.57,38426.0,71.7545,71.7627,71.7296,71.7545,38426.0
2019-06-25 11:00:00,86.58,86.6,86.55,86.56,20780.0,71.7627,71.7793,71.7379,71.7462,20780.0
2019-06-25 11:30:00,86.56,86.58,86.54,86.57,18271.0,71.7462,71.7627,71.7296,71.7545,18271.0
2019-06-25 12:00:00,86.57,86.59,86.55,86.56,26785.0,71.7545,71.771,71.7379,71.7462,26785.0
2019-06-25 12:30:00,86.56,86.59,86.44,86.5,32289.0,71.7462,71.771,71.6467,71.6964,32289.0
2019-06-25 13:00:00,86.48,86.48,86.37,86.43,58799.0,71.6799,71.6799,71.5887,71.6384,58799.0
2019-06-25 13:30:00,86.47,86.52,86.47,86.49,33816.0,71.6716,71.713,71.6716,71.6881,33816.0
2019-06-25 14:00:00,86.48,86.51,86.47,86.51,9513.0,71.6799,71.7047,71.6716,71.7047,9513.0
2019-06-25 14:30:00,86.51,86.53,86.47,86.48,22144.0,71.7047,71.7213,71.6716,71.6799,22144.0
2019-06-25 15:00:00,86.49,86.51,86.47,86.48,28273.0,71.6881,71.7047,71.6716,71.6799,28273.0
2019-06-25 15:30:00,86.48,86.51,86.48,86.49,96485.0,71.6799,71.7047,71.6799,71.6881,96485.0
2019-06-26 09:30:00,86.38,86.42,86.34,86.36,70101.0,71.597,71.6301,71.5638,71.5804,70101.0
2019-06-26 10:00:00,86.35,86.36,86.32,86.33,34746.0,71.5721,71.5804,71.5472,71.5555,34746.0
2019-06-26 10:30:00,86.32,86.32,86.26,86.27,27158.0,71.5472,71.5472,71.4975,71.5058,27158.0
2019-06-26 11:00:00,86.27,86.32,86.26,86.3,18789.0,71.5058,71.5472,71.4975,71.5307,18789.0
2019-06-26 11:30:00,86.29,86.31,86.27,86.27,20745.0,71.5224,71.539,71.5058,71.5058,20745.0
2019-06-26 12:00:00,86.28,86.3,86.27,86.29,16489.0,71.5141,71.5307,71.5058,71.5224,16489.0
2019-06-26 12:30:00,86.3,86.3,86.27,86.27,35597.0,71.5307,71.5307,71.5058,71.5058,35597.0
2019-06-26 13:00:00,86.27,86.28,86.24,86.26,34217.0,71.5058,71.5141,71.4809,71.4975,34217.0
2019-06-26 13:30:00,86.27,86.28,86.22,86.25,65727.0,71.5058,71.5141,71.4644,71.4892,65727.0
2019-06-26 14:00:00,86.25,86.26,86.2,86.21,38305.0,71.4892,71.4975,71.4478,71.4561,38305.0
2019-06-26 14:30:00,86.21,86.23,86.18,86.2,29304.0,71.4561,71.4726,71.4312,71.4478,29304.0
2019-06-26 15:00:00,86.19,86.21,86.17,86.2,19540.0,71.4395,71.4561,71.4229,71.4478,19540.0
2019-06-26 15:30:00,86.19,86.22,86.18,86.22,26479.0,71.4395,71.4644,71.4312,71.4644,26479.0
2019-06-27 09:30:00,86.31,86.35,86.26,86.27,27435.0,71.539,71.5721,71.4975,71.5058,27435.0
2019-06-27 10:00:00,86.29,86.36,86.28,86.32,11926.0,71.5224,71.5804,71.5141,71.5472,11926.0
2019-06-27 10:30:00,86.31,86.35,86.3,86.34,30104.0,71.539,71.5721,71.5307,71.5638,30104.0
2019-06-27 11:00:00,86.34,86.38,86.34,86.36,31830.0,71.5638,71.597,71.5638,71.5804,31830.0
2019-06-27 11:30:00,86.37,86.41,86.37,86.39,246328.0,71.5887,71.6218,71.5887,71.6053,246328.0
2019-06-27 12:00:00,86.41,86.41,86.38,86.41,13031.0,71.6218,71.6218,71.597,71.6218,13031.0
2019-06-27 12:30:00,86.4,86.43,86.4,86.41,17782.0,71.6135,71.6384,71.6135,71.6218,17782.0
2019-06-27 13:00:00,86.41,86.45,86.4,86.45,26800.0,71.6218,71.655,71.6135,71.655,26800.0
2019-06-27 13:30:00,86.44,86.45,86.42,86.44,32258.0,71.6467,71.655,71.6301,71.6467,32258.0
2019-06-27 14:00:00,86.44,86.46,86.42,86.46,23713.0,71.6467,71.6633,71.6301,71.6633,23713.0
2019-06-27 14:30:00,86.45,86.51,86.45,86.5,37000.0,71.655,71.7047,71.655,71.6964,37000.0
2019-06-27 15:00:00,86.48,86.48,86.46,86.48,48477.0,71.6799,71.6799,71.6633,71.6799,48477.0
2019-06-27 15:30:00,86.47,86.49,86.45,86.46,73810.0,71.6716,71.6881,71.655,71.6633,73810.0
2019-06-28 09:30:00,86.46,86.46,86.37,86.45,33708.0,71.6633,71.6633,71.5887,71.655,33708.0
2019-06-28 10:00:00,86.42,86.51,86.41,86.51,14613.0,71.6301,71.7047,71.6218,71.7047,14613.0
2019-06-28 10:30:00,86.5,86.53,86.48,86.49,28970.0,71.6964,71.7213,71.6799,71.6881,28970.0
2019-06-28 11:00:00,86.49,86.52,86.49,86.51,14450.0,71.6881,71.713,71.6881,71.7047,14450.0
2019-06-28 11:30:00,86.5,86.52,86.5,86.52,9748.0,71.6964,71.713,71.6964,71.713,9748.0
2019-06-28 12:00:00,86.51,86.53,86.5,86.53,25235.0,71.7047,71.7213,71.6964,71.7213,25235.0
2019-06-28 12:30:00,86.53,86.54,86.5,86.54,18943.0,71.7213,71.7296,71.6964,71.7296,18943.0
2019-06-28 13:00:00,86.55,86.55,86.52,86.53,62844.0,71.7379,71.7379,71.713,71.7213,62844.0
2019-06-28 13:30:00,86.52,86.53,86.51,86.51,27145.0,71.713,71.7213,71.7047,71.7047,27145.0
2019-06-28 14:00:00,86.52,86.53,86.51,86.53,22254.0,71.713,71.7213,71.7047,71.7213,22254.0
2019-06-28 14:30:00,86.53,86.57,86.51,86.55,53553.0,71.7213,71.7545,71.7047,71.7379,53553.0
2019-06-28 15:00:00,86.54,86.56,86.53,86.55,33398.0,71.7296,71.7462,71.7213,71.7379,33398.0
2019-06-28 15:30:00,86.54,86.55,86.51,86.51,25896.0,71.7296,71.7379,71.7047,71.7047,25896.0
2019-07-01 09:30:00,86.39,86.48,86.36,86.44,51339.0,71.7695,71.8443,71.7446,71.811,51339.0
2019-07-01 10:00:00,86.42,86.44,86.35,86.43,96739.0,71.7944,71.811,71.7363,71.8027,96739.0
2019-07-01 10:30:00,86.43,86.44,86.39,86.44,49594.0,71.8027,71.811,71.7695,71.811,49594.0
2019-07-01 11:00:00,86.43,86.45,86.4,86.41,44516.0,71.8027,71.8193,71.7778,71.7861,44516.0
2019-07-01 11:30:00,86.41,86.41,86.33,86.33,61826.0,71.7861,71.7861,71.7196,71.7196,61826.0
2019-07-01 12:00:00,86.32,86.32,86.28,86.29,98302.0,71.7113,71.7113,71.6781,71.6864,98302.0
2019-07-01 12:30:00,86.28,86.29,86.21,86.21,17163.0,71.6781,71.6864,71.62,71.62,17163.0
2019-07-01 13:00:00,86.22,86.27,86.21,86.26,70403.0,71.6283,71.6698,71.62,71.6615,70403.0
2019-07-01 13:30:00,86.25,86.26,86.21,86.23,38920.0,71.6532,71.6615,71.62,71.6366,38920.0
2019-07-01 14:00:00,86.23,86.28,86.22,86.27,58419.0,71.6366,71.6781,71.6283,71.6698,58419.0
2019-07-01 14:30:00,86.28,86.29,86.26,86.29,21580.0,71.6781,71.6864,71.6615,71.6864,21580.0
2019-07-01 15:00:00,86.28,86.31,86.27,86.3,41647.0,71.6781,71.703,71.6698,71.6947,41647.0
2019-07-01 15:30:00,86.31,86.34,86.3,86.34,99699.0,71.703,71.728,71.6947,71.728,99699.0
2019-07-02 09:30:00,86.44,86.44,86.39,86.41,40036.0,71.811,71.811,71.7695,71.7861,40036.0
2019-07-02 10:00:00,86.41,86.41,86.37,86.41,24179.0,71.7861,71.7861,71.7529,71.7861,24179.0
2019-07-02 10:30:00,86.41,86.55,86.4,86.52,50206.0,71.7861,71.9024,71.7778,71.8775,50206.0
2019-07-02 11:00:00,86.52,86.54,86.5,86.51,100629.0,71.8775,71.8941,71.8609,71.8692,100629.0
2019-07-02 11:30:00,86.52,86.55,86.5,86.52,19669.0,71.8775,71.9024,71.8609,71.8775,19669.0
2019-07-02 12:00:00,86.53,86.58,86.52,86.57,25993.0,71.8858,71.9273,71.8775,71.919,25993.0
2019-07-02 12:30:00,86.58,86.58,86.54,86.55,47003.0,71.9273,71.9273,71.8941,71.9024,47003.0
2019-07-02 13:00:00,86.56,86.56,86.54,86.54,29641.0,71.9107,71.9107,71.8941,71.8941,29641.0
2019-07-02 13:30:00,86.54,86.56,86.52,86.56,56515.0,71.8941,71.9107,71.8775,71.9107,56515.0
2019-07-02 14:00:00,86.55,86.57,86.54,86.55,33723.0,71.9024,71.919,71.8941,71.9024,33723.0
2019-07-02 14:30:00,86.55,86.57,86.54,86.56,35709.0,71.9024,71.919,71.8941,71.9107,35709.0
2019-07-02 15:00:00,86.55,86.58,86.54,86.55,30252.0,71.9024,71.9273,71.8941,71.9024,30252.0
2019-07-02 15:30:00,86.54,86.57,86.53,86.55,31728.0,71.8941,71.919,71.8858,71.9024,31728.0
2019-07-03 09:30:00,86.64,86.65,86.55,86.65,70705.0,71.9772,71.9855,71.9024,71.9855,70705.0
2019-07-03 10:00:00,86.65,86.71,86.64,86.67,51605.0,71.9855,72.0353,71.9772,72.0021,51605.0
2019-07-03 10:30:00,86.67,86.71,86.66,86.7,42348.0,72.0021,72.0353,71.9938,72.027,42348.0
2019-07-03 11:00:00,86.7,86.71,86.69,86.7,126693.0,72.027,72.0353,72.0187,72.027,126693.0
2019-07-03 11:30:00,86.7,86.73,86.68,86.73,44205.0,72.027,72.0519,72.0104,72.0519,44205.0
2019-07-03 12:00:00,86.72,86.72,86.67,86.7,26793.0,72.0436,72.0436,72.0021,72.027,26793.0
2019-07-03 12:30:00,86.7,86.7,86.68,86.68,32418.0,72.027,72.027,72.0104,72.0104,32418.0
2019-07-05 09:30:00,86.26,86.28,86.04,86.04,83531.0,71.6615,71.6781,71.4787,71.4787,83531.0
2019-07-05 10:00:00,86.03,86.06,85.98,86.05,27112.0,71.4704,71.4953,71.4289,71.487,27112.0
2019-07-05 10:30:00,86.05,86.14,85.98,86.12,77058.0,71.487,71.5618,71.4289,71.5452,77058.0
2019-07-05 11:00:00,86.11,86.14,86.06,86.12,40460.0,71.5369,71.5618,71.4953,71.5452,40460.0
2019-07-05 11:30:00,86.1,86.15,86.1,86.14,16057.0,71.5286,71.5701,71.5286,71.5618,16057.0
2019-07-05 12:00:00,86.15,86.17,86.11,86.16,9571.0,71.5701,71.5867,71.5369,71.5784,9571.0
2019-07-05 12:30:00,86.17,86.19,86.15,86.19,9217.0,71.5867,71.6033,71.5701,71.6033,9217.0
2019-07-05 13:00:00,86.19,86.22,86.18,86.2,25409.0,71.6033,71.6283,71.595,71.6116,25409.0
2019-07-05 13:30:00,86.2,86.22,86.19,86.22,7673.0,71.6116,71.6283,71.6033,71.6283,7673.0
2019-07-05 14:00:00,86.2,86.2,86.18,86.19,28267.0,71.6116,71.6116,71.595,71.6033,28267.0
2019-07-05 14:30:00,86.19,86.19,86.16,86.17,10463.0,71.6033,71.6033,71.5784,71.5867,10463.0
2019-07-05 15:00:00,86.17,86.18,86.15,86.16,55270.0,71.5867,71.595,71.5701,71.5784,55270.0
2019-07-05 15:30:00,86.17,86.19,86.16,86.19,24002.0,71.5867,71.6033,71.5784,71.6033,24002.0
2019-07-08 09:30:00,86.29,86.3,86.2,86.26,39312.0,71.6864,71.6947,71.6116,71.6615,39312.0
2019-07-08 10:00:00,86.27,86.29,86.22,86.27,42747.0,71.6698,71.6864,71.6283,71.6698,42747.0
2019-07-08 10:30:00,86.26,86.26,86.18,86.2,21683.0,71.6615,71.6615,71.595,71.6116,21683.0
2019-07-08 11:00:00,86.21,86.23,86.19,86.22,20892.0,71.62,71.6366,71.6033,71.6283,20892.0
2019-07-08 11:30:00,86.22,86.22,86.15,86.16,19751.0,71.6283,71.6283,71.5701,71.5784,19751.0
2019-07-08 12:00:00,86.16,86.19,86.15,86.19,18243.0,71.5784,71.6033,71.5701,71.6033,18243.0
2019-07-08 12:30:00,86.19,86.19,86.16,86.17,17106.0,71.6033,71.6033,71.5784,71.5867,17106.0
2019-07-08 13:00:00,86.17,86.19,86.16,86.18,24887.0,71.5867,71.6033,71.5784,71.595,24887.0
2019-07-08 13:30:00,86.19,86.23,86.18,86.21,18218.0,71.6033,71.6366,71.595,71.62,18218.0
2019-07-08 14:00:00,86.22,86.23,86.21,86.23,37824.0,71.6283,71.6366,71.62,71.6366,37824.0
2019-07-08 14:30:00,86.23,86.23,86.17,86.17,32314.0,71.6366,71.6366,71.5867,71.5867,32314.0
2019-07-08 15:00:00,86.16,86.16,86.11,86.11,22931.0,71.5784,71.5784,71.5369,71.5369,22931.0
2019-07-08 15:30:00,86.11,86.12,86.08,86.09,38367.0,71.5369,71.5452,71.512,71.5203,38367.0
2019-07-09 09:30:00,86.1,86.12,85.97,85.99,51938.0,71.5286,71.5452,71.4206,71.4372,51938.0
2019-07-09 10:00:00,85.99,86.03,85.99,86.02,41614.0,71.4372,71.4704,71.4372,71.4621,41614.0
2019-07-09 10:30:00,86.02,86.06,85.98,86.05,9964.0,71.4621,71.4953,71.4289,71.487,9964.0
2019-07-09 11:00:00,86.06,86.08,86.04,86.05,32265.0,71.4953,71.512,71.4787,71.487,32265.0
2019-07-09 11:30:00,86.05,86.06,86.01,86.04,34510.0,71.487,71.4953,71.4538,71.4787,34510.0
2019-07-09 12:00:00,86.03,86.04,86.0,86.03,5373.0,71.4704,71.4787,71.4455,71.4704,5373.0
2019-07-09 12:30:00,86.04,86.04,86.0,86.01,11418.0,71.4787,71.4787,71.4455,71.4538,11418.0
2019-07-09 13:00:00,86.01,86.02,86.0,86.02,17639.0,71.4538,71.4621,71.4455,71.4621,17639.0
2019-07-09 13:30:00,86.01,86.05,86.0,86.04,36255.0,71.4538,71.487,71.4455,71.4787,36255.0
2019-07-09 14:00:00,86.05,86.05,86.03,86.04,24983.0,71.487,71.487,71.4704,71.4787,24983.0
2019-07-09 14:30:00,86.05,86.05,86.02,86.02,23560.0,71.487,71.487,71.4621,71.4621,23560.0
2019-07-09 15:00:00,86.02,86.02,85.97,85.98,41976.0,71.4621,71.4621,71.4206,71.4289,41976.0
2019-07-09 15:30:00,85.97,86.0,85.96,85.99,39743.0,71.4206,71.4455,71.4123,71.4372,39743.0
2019-07-10 09:30:00,86.13,86.15,86.05,86.06,29381.0,71.5535,71.5701,71.487,71.4953,29381.0
2019-07-10 10:00:00,86.06,86.16,86.06,86.14,93230.0,71.4953,71.5784,71.4953,71.5618,93230.0
2019-07-10 10:30:00,86.14,86.21,86.11,86.2,108595.0,71.5618,71.62,71.5369,71.6116,108595.0
2019-07-10 11:00:00,86.2,86.24,86.16,86.21,44986.0,71.6116,71.6449,71.5784,71.62,44986.0
2019-07-10 11:30:00,86.21,86.23,86.17,86.19,20884.0,71.62,71.6366,71.5867,71.6033,20884.0
2019-07-10 12:00:00,86.19,86.19,86.15,86.16,11146.0,71.6033,71.6033,71.5701,71.5784,11146.0
2019-07-10 12:30:00,86.16,86.17,86.14,86.16,12539.0,71.5784,71.5867,71.5618,71.5784,12539.0
2019-07-10 13:00:00,86.16,86.16,86.07,86.08,15286.0,71.5784,71.5784,71.5036,71.512,15286.0
2019-07-10 13:30:00,86.07,86.12,86.07,86.12,23573.0,71.5036,71.5452,71.5036,71.5452,23573.0
2019-07-10 14:00:00,86.12,86.19,86.1,86.12,56046.0,71.5452,71.6033,71.5286,71.5452,56046.0
2019-07-10 14:30:00,86.12,86.15,86.11,86.15,36093.0,71.5452,71.5701,71.5369,71.5701,36093.0
2019-07-10 15:00:00,86.14,86.15,86.12,86.15,26329.0,71.5618,71.5701,71.5452,71.5701,26329.0
2019-07-10 15:30:00,86.15,86.17,86.13,86.14,56981.0,71.5701,71.5867,71.5535,71.5618,56981.0
2019-07-11 09:30:00,86.06,86.12,86.02,86.03,119269.0,71.4953,71.5452,71.4621,71.4704,119269.0
2019-07-11 10:00:00,86.03,86.1,86.02,86.06,44067.0,71.4704,71.5286,71.4621,71.4953,44067.0
2019-07-11 10:30:00,86.06,86.06,86.0,86.03,41926.0,71.4953,71.4953,71.4455,71.4704,41926.0
2019-07-11 11:00:00,86.03,86.05,86.01,86.03,29736.0,71.4704,71.487,71.4538,71.4704,29736.0
2019-07-11 11:30:00,86.03,86.05,86.0,86.01,33108.0,71.4704,71.487,71.4455,71.4538,33108.0
2019-07-11 12:00:00,86.0,86.01,85.97,86.0,28985.0,71.4455,71.4538,71.4206,71.4455,28985.0
2019-07-11 12:30:00,86.0,86.0,85.95,85.97,36390.0,71.4455,71.4455,71.404,71.4206,36390.0
2019-07-11 13:00:00,85.96,85.97,85.81,85.81,74382.0,71.4123,71.4206,71.2876,71.2876,74382.0
2019-07-11 13:30:00,85.8,85.87,85.78,85.86,51433.0,71.2793,71.3375,71.2627,71.3292,51433.0
2019-07-11 14:00:00,85.86,85.87,85.84,85.87,28529.0,71.3292,71.3375,71.3126,71.3375,28529.0
2019-07-11 14:30:00,85.87,85.92,85.86,85.87,86520.0,71.3375,71.379,71.3292,71.3375,86520.0
2019-07-11 15:00:00,85.88,85.89,85.84,85.85,13986.0,71.3458,71.3541,71.3126,71.3209,13986.0
2019-07-11 15:30:00,85.86,85.88,85.83,85.84,69052.0,71.3292,71.3458,71.3043,71.3126,69052.0
2019-07-12 09:30:00,85.86,85.89,85.84,85.86,35864.0,71.3292,71.3541,71.3126,71.3292,35864.0
2019-07-12 10:00:00,85.85,85.87,85.8,85.87,46660.0,71.3209,71.3375,71.2793,71.3375,46660.0
2019-07-12 10:30:00,85.87,85.9,85.85,85.89,86638.0,71.3375,71.3624,71.3209,71.3541,86638.0
2019-07-12 11:00:00,85.9,85.9,85.85,85.86,33230.0,71.3624,71.3624,71.3209,71.3292,33230.0
2019-07-12 11:30:00,85.86,85.88,85.85,85.87,37420.0,71.3292,71.3458,71.3209,71.3375,37420.0
2019-07-12 12:00:00,85.87,85.9,85.86,85.89,23668.0,71.3375,71.3624,71.3292,71.3541,23668.0
2019-07-12 12:30:00,85.89,85.92,85.88,85.9,32732.0,71.3541,71.379,71.3458,71.3624,32732.0
2019-07-12 13:00:00,85.9,85.91,85.89,85.9,79671.0,71.3624,71.3707,71.3541,71.3624,79671.0
2019-07-12 13:30:00,85.9,85.91,85.89,85.91,100025.0,71.3624,71.3707,71.3541,71.3707,100025.0
2019-07-12 14:00:00,85.91,85.94,85.9,85.93,47264.0,71.3707,71.3956,71.3624,71.3873,47264.0
2019-07-12 14:30:00,85.92,85.97,85.92,85.96,73579.0,71.379,71.4206,71.379,71.4123,73579.0
2019-07-12 15:00:00,85.95,85.96,85.93,85.94,64738.0,71.404,71.4123,71.3873,71.3956,64738.0
2019-07-12 15:30:00,85.94,85.94,85.91,85.93,41611.0,71.3956,71.3956,71.3707,71.3873,41611.0
2019-07-15 09:30:00,85.98,86.03,85.95,86.02,49215.0,71.4289,71.4704,71.404,71.4621,49215.0
2019-07-15 10:00:00,86.02,86.04,85.97,85.98,24618.0,71.4621,71.4787,71.4206,71.4289,24618.0
2019-07-15 10:30:00,85.98,86.01,85.97,85.99,25065.0,71.4289,71.4538,71.4206,71.4372,25065.0
2019-07-15 11:00:00,85.99,86.02,85.99,86.01,43644.0,71.4372,71.4621,71.4372,71.4538,43644.0
2019-07-15 11:30:00,86.02,86.02,85.98,85.99,50201.0,71.4621,71.4621,71.4289,71.4372,50201.0
2019-07-15 12:00:00,85.99,86.01,85.98,85.98,21835.0,71.4372,71.4538,71.4289,71.4289,21835.0
2019-07-15 12:30:00,85.98,86.0,85.98,86.0,23390.0,71.4289,71.4455,71.4289,71.4455,23390.0
2019-07-15 13:00:00,86.0,86.02,85.99,86.0,34269.0,71.4455,71.4621,71.4372,71.4455,34269.0
2019-07-15 13:30:00,86.01,86.02,85.99,86.01,27879.0,71.4538,71.4621,71.4372,71.4538,27879.0
2019-07-15 14:00:00,86.01,86.02,85.99,85.99,17200.0,71.4538,71.4621,71.4372,71.4372,17200.0
2019-07-15 14:30:00,85.99,86.01,85.98,86.01,28996.0,71.4372,71.4538,71.4289,71.4538,28996.0
2019-07-15 15:00:00,86.0,86.01,86.0,86.01,44846.0,71.4455,71.4538,71.4455,71.4538,44846.0
2019-07-15 15:30:00,86.01,86.05,86.0,86.0,48894.0,71.4538,71.487,71.4455,71.4455,48894.0
2019-07-16 09:30:00,85.82,85.9,85.82,85.84,80451.0,71.296,71.3624,71.296,71.3126,80451.0
2019-07-16 10:00:00,85.83,85.87,85.81,85.87,28813.0,71.3043,71.3375,71.2876,71.3375,28813.0
2019-07-16 10:30:00,85.86,85.87,85.84,85.84,48258.0,71.3292,71.3375,71.3126,71.3126,48258.0
2019-07-16 11:00:00,85.84,85.86,85.83,85.84,45230.0,71.3126,71.3292,71.3043,71.3126,45230.0
2019-07-16 11:30:00,85.84,85.84,85.77,85.77,28954.0,71.3126,71.3126,71.2544,71.2544,28954.0
2019-07-16 12:00:00,85.78,85.86,85.76,85.85,51125.0,71.2627,71.3292,71.2461,71.3209,51125.0
2019-07-16 12:30:00,85.85,85.87,85.83,85.87,35527.0,71.3209,71.3375,71.3043,71.3375,35527.0
2019-07-16 13:00:00,85.87,85.94,85.86,85.87,120773.0,71.3375,71.3956,71.3292,71.3375,120773.0
2019-07-16 13:30:00,85.87,85.9,85.86,85.87,40804.0,71.3375,71.3624,71.3292,71.3375,40804.0
2019-07-16 14:00:00,85.86,85.87,85.85,85.87,39937.0,71.3292,71.3375,71.3209,71.3375,39937.0
2019-07-16 14:30:00,85.87,85.88,85.83,85.87,29148.0,71.3375,71.3458,71.3043,71.3375,29148.0
2019-07-16 15:00:00,85.87,85.88,85.87,85.88,25526.0,71.3375,71.3458,71.3375,71.3458,25526.0
2019-07-16 15:30:00,85.88,85.93,85.86,85.87,118114.0,71.3458,71.3873,71.3292,71.3375,118114.0
2019-07-17 09:30:00,86.02,86.08,86.01,86.04,48401.0,71.4621,71.512,71.4538,71.4787,48401.0
2019-07-17 10:00:00,86.04,86.07,86.03,86.06,11115.0,71.4787,71.5036,71.4704,71.4953,11115.0
2019-07-17 10:30:00,86.05,86.11,86.03,86.08,40781.0,71.487,71.5369,71.4704,71.512,40781.0
2019-07-17 11:00:00,86.08,86.12,86.08,86.11,18823.0,71.512,71.5452,71.512,71.5369,18823.0
2019-07-17 11:30:00,86.09,86.12,86.08,86.1,14757.0,71.5203,71.5452,71.512,71.5286,14757.0
2019-07-17 12:00:00,86.1,86.12,86.08,86.12,39895.0,71.5286,71.5452,71.512,71.5452,39895.0
2019-07-17 12:30:00,86.12,86.15,86.11,86.15,14621.0,71.5452,71.5701,71.5369,71.5701,14621.0
2019-07-17 13:00:00,86.15,86.17,86.14,86.17,32987.0,71.5701,71.5867,71.5618,71.5867,32987.0
2019-07-17 13:30:00,86.16,86.18,86.14,86.17,26839.0,71.5784,71.595,71.5618,71.5867,26839.0
2019-07-17 14:00:00,86.19,86.2,86.16,86.17,57278.0,71.6033,71.6116,71.5784,71.5867,57278.0
2019-07-17 14:30:00,86.17,86.19,86.16,86.18,67278.0,71.5867,71.6033,71.5784,71.595,67278.0
2019-07-17 15:00:00,86.18,86.2,86.16,86.17,38757.0,71.595,71.6116,71.5784,71.5867,38757.0
2019-07-17 15:30:00,86.18,86.24,86.17,86.24,79580.0,71.595,71.6449,71.5867,71.6449,79580.0
2019-07-18 09:30:00,86.19,86.2,86.1,86.13,143015.0,71.6033,71.6116,71.5286,71.5535,143015.0
2019-07-18 10:00:00,86.14,86.21,86.13,86.19,22402.0,71.5618,71.62,71.5535,71.6033,22402.0
2019-07-18 10:30:00,86.19,86.21,86.16,86.18,15212.0,71.6033,71.62,71.5784,71.595,15212.0
2019-07-18 11:00:00,86.18,86.2,86.17,86.19,24449.0,71.595,71.6116,71.5867,71.6033,24449.0
2019-07-18 11:30:00,86.2,86.21,86.19,86.19,39897.0,71.6116,71.62,71.6033,71.6033,39897.0
2019-07-18 12:00:00,86.19,86.2,86.14,86.18,25226.0,71.6033,71.6116,71.5618,71.595,25226.0
2019-07-18 12:30:00,86.18,86.2,86.17,86.18,8859.0,71.595,71.6116,71.5867,71.595,8859.0
2019-07-18 13:00:00,86.17,86.19,86.15,86.18,17050.0,71.5867,71.6033,71.5701,71.595,17050.0
2019-07-18 13:30:00,86.19,86.23,86.18,86.22,43537.0,71.6033,71.6366,71.595,71.6283,43537.0
2019-07-18 14:00:00,86.23,86.39,86.22,86.37,91240.0,71.6366,71.7695,71.6283,71.7529,91240.0
2019-07-18 14:30:00,86.37,86.39,86.34,86.38,129961.0,71.7529,71.7695,71.728,71.7612,129961.0
2019-07-18 15:00:00,86.37,86.43,86.35,86.42,42773.0,71.7529,71.8027,71.7363,71.7944,42773.0
2019-07-18 15:30:00,86.43,86.48,86.4,86.42,134439.0,71.8027,71.8443,71.7778,71.7944,134439.0
2019-07-19 09:30:00,86.3,86.32,86.27,86.31,32544.0,71.6947,71.7113,71.6698,71.703,32544.0
2019-07-19 10:00:00,86.3,86.38,86.3,86.35,82980.0,71.6947,71.7612,71.6947,71.7363,82980.0
2019-07-19 10:30:00,86.35,86.36,86.31,86.33,59088.0,71.7363,71.7446,71.703,71.7196,59088.0
2019-07-19 11:00:00,86.33,86.36,86.33,86.36,16305.0,71.7196,71.7446,71.7196,71.7446,16305.0
2019-07-19 11:30:00,86.36,86.38,86.34,86.35,14854.0,71.7446,71.7612,71.728,71.7363,14854.0
2019-07-19 12:00:00,86.35,86.37,86.33,86.35,29139.0,71.7363,71.7529,71.7196,71.7363,29139.0
2019-07-19 12:30:00,86.34,86.35,86.32,86.33,12769.0,71.728,71.7363,71.7113,71.7196,12769.0
2019-07-19 13:00:00,86.34,86.36,86.33,86.35,32961.0,71.728,71.7446,71.7196,71.7363,32961.0
2019-07-19 13:30:00,86.34,86.35,86.32,86.34,28761.0,71.728,71.7363,71.7113,71.728,28761.0
2019-07-19 14:00:00,86.34,86.37,86.21,86.26,209726.0,71.728,71.7529,71.62,71.6615,209726.0
2019-07-19 14:30:00,86.26,86.3,86.25,86.29,59621.0,71.6615,71.6947,71.6532,71.6864,59621.0
2019-07-19 15:00:00,86.29,86.35,86.28,86.34,51679.0,71.6864,71.7363,71.6781,71.728,51679.0
2019-07-19 15:30:00,86.34,86.34,86.28,86.3,95834.0,71.728,71.728,71.6781,71.6947,95834.0
2019-07-22 09:30:00,86.38,86.39,86.31,86.36,109154.0,71.7612,71.7695,71.703,71.7446,109154.0
2019-07-22 10:00:00,86.35,86.36,86.33,86.34,60599.0,71.7363,71.7446,71.7196,71.728,60599.0
2019-07-22 10:30:00,86.33,86.37,86.32,86.34,83716.0,71.7196,71.7529,71.7113,71.728,83716.0
2019-07-22 11:00:00,86.34,86.39,86.34,86.37,87000.0,71.728,71.7695,71.728,71.7529,87000.0
2019-07-22 11:30:00,86.36,86.38,86.34,86.36,83886.0,71.7446,71.7612,71.728,71.7446,83886.0
2019-07-22 12:00:00,86.35,86.37,86.35,86.37,72390.0,71.7363,71.7529,71.7363,71.7529,72390.0
2019-07-22 12:30:00,86.37,86.38,86.35,86.36,58918.0,71.7529,71.7612,71.7363,71.7446,58918.0
2019-07-22 13:00:00,86.36,86.37,86.34,86.36,92910.0,71.7446,71.7529,71.728,71.7446,92910.0
2019-07-22 13:30:00,86.36,86.39,86.35,86.37,116023.0,71.7446,71.7695,71.7363,71.7529,116023.0
2019-07-22 14:00:00,86.37,86.38,86.34,86.34,99990.0,71.7529,71.7612,71.728,71.728,99990.0
2019-07-22 14:30:00,86.34,86.36,86.33,86.35,121827.0,71.728,71.7446,71.7196,71.7363,121827.0
2019-07-22 15:00:00,86.34,86.35,86.3,86.31,79303.0,71.728,71.7363,71.6947,71.703,79303.0
2019-07-22 15:30:00,86.31,86.33,86.3,86.32,218285.0,71.703,71.7196,71.6947,71.7113,218285.0
2019-07-23 09:30:00,86.31,86.33,86.25,86.27,126063.0,71.703,71.7196,71.6532,71.6698,126063.0
2019-07-23 10:00:00,86.29,86.35,86.27,86.34,29508.0,71.6864,71.7363,71.6698,71.728,29508.0
2019-07-23 10:30:00,86.34,86.39,86.33,86.37,23912.0,71.728,71.7695,71.7196,71.7529,23912.0
2019-07-23 11:00:00,86.37,86.39,86.36,86.38,19736.0,71.7529,71.7695,71.7446,71.7612,19736.0
2019-07-23 11:30:00,86.38,86.38,86.35,86.36,122604.0,71.7612,71.7612,71.7363,71.7446,122604.0
2019-07-23 12:00:00,86.37,86.37,86.33,86.34,18195.0,71.7529,71.7529,71.7196,71.728,18195.0
2019-07-23 12:30:00,86.34,86.34,86.3,86.31,17494.0,71.728,71.728,71.6947,71.703,17494.0
2019-07-23 13:00:00,86.31,86.34,86.3,86.31,21417.0,71.703,71.728,71.6947,71.703,21417.0
2019-07-23 13:30:00,86.31,86.32,86.25,86.27,22355.0,71.703,71.7113,71.6532,71.6698,22355.0
2019-07-23 14:00:00,86.27,86.29,86.26,86.29,38677.0,71.6698,71.6864,71.6615,71.6864,38677.0
2019-07-23 14:30:00,86.28,86.29,86.27,86.28,26696.0,71.6781,71.6864,71.6698,71.6781,26696.0
2019-07-23 15:00:00,86.29,86.3,86.28,86.3,28401.0,71.6864,71.6947,71.6781,71.6947,28401.0
2019-07-23 15:30:00,86.3,86.32,86.29,86.31,51477.0,71.6947,71.7113,71.6864,71.703,51477.0
2019-07-24 09:30:00,86.43,86.48,86.38,86.48,58926.0,71.8027,71.8443,71.7612,71.8443,58926.0
2019-07-24 10:00:00,86.48,86.49,86.42,86.42,18380.0,71.8443,71.8526,71.7944,71.7944,18380.0
2019-07-24 10:30:00,86.43,86.45,86.4,86.41,70281.0,71.8027,71.8193,71.7778,71.7861,70281.0
2019-07-24 11:00:00,86.42,86.43,86.41,86.42,20397.0,71.7944,71.8027,71.7861,71.7944,20397.0
2019-07-24 11:30:00,86.41,86.42,86.4,86.4,40120.0,71.7861,71.7944,71.7778,71.7778,40120.0
2019-07-24 12:00:00,86.41,86.41,86.39,86.41,52391.0,71.7861,71.7861,71.7695,71.7861,52391.0
2019-07-24 12:30:00,86.41,86.43,86.4,86.42,22948.0,71.7861,71.8027,71.7778,71.7944,22948.0
2019-07-24 13:00:00,86.42,86.42,86.35,86.41,38608.0,71.7944,71.7944,71.7363,71.7861,38608.0
2019-07-24 13:30:00,86.4,86.41,86.39,86.4,32001.0,71.7778,71.7861,71.7695,71.7778,32001.0
2019-07-24 14:00:00,86.4,86.4,86.37,86.38,38623.0,71.7778,71.7778,71.7529,71.7612,38623.0
2019-07-24 14:30:00,86.39,86.4,86.37,86.39,45577.0,71.7695,71.7778,71.7529,71.7695,45577.0
2019-07-24 15:00:00,86.39,86.41,86.38,86.41,36310.0,71.7695,71.7861,71.7612,71.7861,36310.0
2019-07-24 15:30:00,86.41,86.43,86.38,86.4,151851.0,71.7861,71.8027,71.7612,71.7778,151851.0
2019-07-25 09:30:00,86.37,86.37,86.11,86.14,54476.0,71.7529,71.7529,71.5369,71.5618,54476.0
2019-07-25 10:00:00,86.15,86.23,86.14,86.23,29219.0,71.5701,71.6366,71.5618,71.6366,29219.0
2019-07-25 10:30:00,86.23,86.31,86.23,86.25,21140.0,71.6366,71.703,71.6366,71.6532,21140.0
2019-07-25 11:00:00,86.25,86.3,86.25,86.28,33640.0,71.6532,71.6947,71.6532,71.6781,33640.0
2019-07-25 11:30:00,86.28,86.31,86.22,86.22,17779.0,71.6781,71.703,71.6283,71.6283,17779.0
2019-07-25 12:00:00,86.22,86.23,86.18,86.2,21558.0,71.6283,71.6366,71.595,71.6116,21558.0
2019-07-25 12:30:00,86.2,86.26,86.19,86.25,28553.0,71.6116,71.6615,71.6033,71.6532,28553.0
2019-07-25 13:00:00,86.26,86.26,86.2,86.26,85359.0,71.6615,71.6615,71.6116,71.6615,85359.0
2019-07-25 13:30:00,86.25,86.3,86.23,86.29,36184.0,71.6532,71.6947,71.6366,71.6864,36184.0
2019-07-25 14:00:00,86.29,86.29,86.28,86.29,30978.0,71.6864,71.6864,71.6781,71.6864,30978.0
2019-07-25 14:30:00,86.29,86.3,86.25,86.27,52323.0,71.6864,71.6947,71.6532,71.6698,52323.0
2019-07-25 15:00:00,86.27,86.28,86.25,86.27,20311.0,71.6698,71.6781,71.6532,71.6698,20311.0
2019-07-25 15:30:00,86.27,86.28,86.26,86.27,34452.0,71.6698,71.6781,71.6615,71.6698,34452.0
2019-07-26 09:30:00,86.33,86.33,86.21,86.22,38746.0,71.7196,71.7196,71.62,71.6283,38746.0
2019-07-26 10:00:00,86.22,86.25,86.18,86.2,40607.0,71.6283,71.6532,71.595,71.6116,40607.0
2019-07-26 10:30:00,86.21,86.27,86.21,86.25,15537.0,71.62,71.6698,71.62,71.6532,15537.0
2019-07-26 11:00:00,86.25,86.31,86.25,86.3,23558.0,71.6532,71.703,71.6532,71.6947,23558.0
2019-07-26 11:30:00,86.3,86.31,86.25,86.28,14188.0,71.6947,71.703,71.6532,71.6781,14188.0
2019-07-26 12:00:00,86.27,86.29,86.26,86.28,18351.0,71.6698,71.6864,71.6615,71.6781,18351.0
2019-07-26 12:30:00,86.28,86.29,86.26,86.27,28967.0,71.6781,71.6864,71.6615,71.6698,28967.0
2019-07-26 13:00:00,86.27,86.3,86.26,86.28,19678.0,71.6698,71.6947,71.6615,71.6781,19678.0
2019-07-26 13:30:00,86.28,86.28,86.26,86.27,20623.0,71.6781,71.6781,71.6615,71.6698,20623.0
2019-07-26 14:00:00,86.27,86.31,86.26,86.29,104755.0,71.6698,71.703,71.6615,71.6864,104755.0
2019-07-26 14:30:00,86.29,86.29,86.25,86.26,30203.0,71.6864,71.6864,71.6532,71.6615,30203.0
2019-07-26 15:00:00,86.27,86.29,86.27,86.28,29176.0,71.6698,71.6864,71.6698,71.6781,29176.0
2019-07-26 15:30:00,86.29,86.33,86.28,86.31,46759.0,71.6864,71.7196,71.6781,71.703,46759.0
2019-07-29 09:30:00,86.39,86.41,86.36,86.41,52415.0,71.7695,71.7861,71.7446,71.7861,52415.0
2019-07-29 10:00:00,86.4,86.41,86.36,86.38,13623.0,71.7778,71.7861,71.7446,71.7612,13623.0
2019-07-29 10:30:00,86.38,86.39,86.36,86.37,15677.0,71.7612,71.7695,71.7446,71.7529,15677.0
2019-07-29 11:00:00,86.37,86.38,86.34,86.36,23742.0,71.7529,71.7612,71.728,71.7446,23742.0
2019-07-29 11:30:00,86.37,86.4,86.37,86.4,16525.0,71.7529,71.7778,71.7529,71.7778,16525.0
2019-07-29 12:00:00,86.38,86.4,86.37,86.39,14052.0,71.7612,71.7778,71.7529,71.7695,14052.0
2019-07-29 12:30:00,86.4,86.4,86.39,86.4,16174.0,71.7778,71.7778,71.7695,71.7778,16174.0
2019-07-29 13:00:00,86.4,86.42,86.39,86.42,26480.0,71.7778,71.7944,71.7695,71.7944,26480.0
2019-07-29 13:30:00,86.42,86.43,86.4,86.42,20247.0,71.7944,71.8027,71.7778,71.7944,20247.0
2019-07-29 14:00:00,86.42,86.42,86.37,86.37,22625.0,71.7944,71.7944,71.7529,71.7529,22625.0
2019-07-29 14:30:00,86.38,86.4,86.37,86.39,88007.0,71.7612,71.7778,71.7529,71.7695,88007.0
2019-07-29 15:00:00,86.39,86.4,86.36,86.37,24288.0,71.7695,71.7778,71.7446,71.7529,24288.0
2019-07-29 15:30:00,86.37,86.37,86.34,86.36,68320.0,71.7529,71.7529,71.728,71.7446,68320.0
2019-07-30 09:30:00,86.39,86.39,86.32,86.36,71679.0,71.7695,71.7695,71.7113,71.7446,71679.0
2019-07-30 10:00:00,86.37,86.37,86.29,86.34,83670.0,71.7529,71.7529,71.6864,71.728,83670.0
2019-07-30 10:30:00,86.34,86.35,86.31,86.31,32216.0,71.728,71.7363,71.703,71.703,32216.0
2019-07-30 11:00:00,86.32,86.34,86.25,86.27,31711.0,71.7113,71.728,71.6532,71.6698,31711.0
2019-07-30 11:30:00,86.27,86.28,86.24,86.27,44450.0,71.6698,71.6781,71.6449,71.6698,44450.0
2019-07-30 12:00:00,86.27,86.3,86.26,86.28,20778.0,71.6698,71.6947,71.6615,71.6781,20778.0
2019-07-30 12:30:00,86.27,86.28,86.25,86.28,14049.0,71.6698,71.6781,71.6532,71.6781,14049.0
2019-07-30 13:00:00,86.28,86.28,86.26,86.28,16667.0,71.6781,71.6781,71.6615,71.6781,16667.0
2019-07-30 13:30:00,86.28,86.3,86.27,86.29,36006.0,71.6781,71.6947,71.6698,71.6864,36006.0
2019-07-30 14:00:00,86.29,86.33,86.28,86.31,46812.0,71.6864,71.7196,71.6781,71.703,46812.0
2019-07-30 14:30:00,86.31,86.32,86.29,86.31,28082.0,71.703,71.7113,71.6864,71.703,28082.0
2019-07-30 15:00:00,86.31,86.37,86.3,86.36,47544.0,71.703,71.7529,71.6947,71.7446,47544.0
2019-07-30 15:30:00,86.35,86.36,86.33,86.34,76617.0,71.7363,71.7446,71.7196,71.728,76617.0
2019-07-31 09:30:00,86.32,86.43,86.32,86.4,43895.0,71.7113,71.8027,71.7113,71.7778,43895.0
2019-07-31 10:00:00,86.41,86.46,86.4,86.45,19784.0,71.7861,71.8276,71.7778,71.8193,19784.0
2019-07-31 10:30:00,86.44,86.48,86.44,86.47,6757.0,71.811,71.8443,71.811,71.836,6757.0
2019-07-31 11:00:00,86.49,86.51,86.46,86.51,16436.0,71.8526,71.8692,71.8276,71.8692,16436.0
2019-07-31 11:30:00,86.51,86.52,86.48,86.49,20858.0,71.8692,71.8775,71.8443,71.8526,20858.0
2019-07-31 12:00:00,86.5,86.52,86.49,86.51,11289.0,71.8609,71.8775,71.8526,71.8692,11289.0
2019-07-31 12:30:00,86.51,86.53,86.49,86.53,33021.0,71.8692,71.8858,71.8526,71.8858,33021.0
2019-07-31 13:00:00,86.53,86.54,86.51,86.53,12114.0,71.8858,71.8941,71.8692,71.8858,12114.0
2019-07-31 13:30:00,86.51,86.55,86.5,86.52,29938.0,71.8692,71.9024,71.8609,71.8775,29938.0
2019-07-31 14:00:00,86.52,86.61,86.33,86.56,55843.0,71.8775,71.9523,71.7196,71.9107,55843.0
2019-07-31 14:30:00,86.55,86.6,86.11,86.38,60816.0,71.9024,71.9439,71.5369,71.7612,60816.0
2019-07-31 15:00:00,86.39,86.45,86.35,86.4,59521.0,71.7695,71.8193,71.7363,71.7778,59521.0
2019-07-31 15:30:00,86.38,86.41,86.3,86.37,219072.0,71.7612,71.7861,71.6947,71.7529,219072.0
2019-08-01 09:30:00,86.32,86.42,86.32,86.4,52854.0,71.8796,71.9629,71.8796,71.9462,52854.0
2019-08-01 10:00:00,86.4,86.49,86.4,86.46,54008.0,71.9462,72.0212,71.9462,71.9962,54008.0
2019-08-01 10:30:00,86.48,86.63,86.46,86.63,42206.0,72.0128,72.1377,71.9962,72.1377,42206.0
2019-08-01 11:00:00,86.63,86.63,86.56,86.61,35499.0,72.1377,72.1377,72.0794,72.1211,35499.0
2019-08-01 11:30:00,86.6,86.61,86.56,86.56,14343.0,72.1128,72.1211,72.0794,72.0794,14343.0
2019-08-01 12:00:00,86.56,86.58,86.52,86.57,18854.0,72.0794,72.0961,72.0461,72.0878,18854.0
2019-08-01 12:30:00,86.58,86.63,86.57,86.61,17839.0,72.0961,72.1377,72.0878,72.1211,17839.0
2019-08-01 13:00:00,86.6,86.88,86.58,86.88,65054.0,72.1128,72.3459,72.0961,72.3459,65054.0
2019-08-01 13:30:00,86.8,87.02,86.8,86.95,85495.0,72.2793,72.4625,72.2793,72.4042,85495.0
2019-08-01 14:00:00,86.92,86.93,86.85,86.92,30237.0,72.3792,72.3875,72.3209,72.3792,30237.0
2019-08-01 14:30:00,86.92,86.95,86.85,86.94,49217.0,72.3792,72.4042,72.3209,72.3959,49217.0
2019-08-01 15:00:00,86.93,87.0,86.91,86.91,31547.0,72.3875,72.4458,72.3709,72.3709,31547.0
2019-08-01 15:30:00,86.92,86.98,86.89,86.95,60436.0,72.3792,72.4292,72.3542,72.4042,60436.0
2019-08-02 09:30:00,86.94,87.04,86.93,86.97,68259.0,72.3959,72.4791,72.3875,72.4209,68259.0
2019-08-02 10:00:00,86.98,87.04,86.96,87.03,71127.0,72.4292,72.4791,72.4125,72.4708,71127.0
2019-08-02 10:30:00,87.04,87.09,87.01,87.08,72991.0,72.4791,72.5208,72.4542,72.5125,72991.0
2019-08-02 11:00:00,87.08,87.08,86.91,86.98,138304.0,72.5125,72.5125,72.3709,72.4292,138304.0
2019-08-02 11:30:00,86.98,87.01,86.94,86.97,71164.0,72.4292,72.4542,72.3959,72.4209,71164.0
2019-08-02 12:00:00,86.98,87.0,86.88,86.9,10922.0,72.4292,72.4458,72.3459,72.3626,10922.0
2019-08-02 12:30:00,86.9,86.99,86.88,86.98,25896.0,72.3626,72.4375,72.3459,72.4292,25896.0
2019-08-02 13:00:00,86.99,87.0,86.93,86.94,15025.0,72.4375,72.4458,72.3875,72.3959,15025.0
2019-08-02 13:30:00,86.96,86.99,86.93,86.94,39396.0,72.4125,72.4375,72.3875,72.3959,39396.0
2019-08-02 14:00:00,86.96,86.98,86.92,86.95,47343.0,72.4125,72.4292,72.3792,72.4042,47343.0
2019-08-02 14:30:00,86.96,87.03,86.91,87.03,27600.0,72.4125,72.4708,72.3709,72.4708,27600.0
2019-08-02 15:00:00,87.02,87.04,87.0,87.03,17030.0,72.4625,72.4791,72.4458,72.4708,17030.0
2019-08-02 15:30:00,87.03,87.06,87.0,87.06,26335.0,72.4708,72.4958,72.4458,72.4958,26335.0
2019-08-05 09:30:00,87.42,87.44,87.32,87.4,79475.0,72.7956,72.8122,72.7123,72.7789,79475.0
2019-08-05 10:00:00,87.42,87.47,87.4,87.42,46591.0,72.7956,72.8372,72.7789,72.7956,46591.0
2019-08-05 10:30:00,87.42,87.49,87.39,87.4,53706.0,72.7956,72.8539,72.7706,72.7789,53706.0
2019-08-05 11:00:00,87.4,87.43,87.38,87.39,87303.0,72.7789,72.8039,72.7623,72.7706,87303.0
2019-08-05 11:30:00,87.39,87.47,87.38,87.45,35921.0,72.7706,72.8372,72.7623,72.8206,35921.0
2019-08-05 12:00:00,87.46,87.5,87.45,87.5,31227.0,72.8289,72.8622,72.8206,72.8622,31227.0
2019-08-05 12:30:00,87.49,87.58,87.49,87.58,44823.0,72.8539,72.9288,72.8539,72.9288,44823.0
2019-08-05 13:00:00,87.58,87.58,87.51,87.56,82739.0,72.9288,72.9288,72.8705,72.9122,82739.0
2019-08-05 13:30:00,87.56,87.61,87.55,87.59,33976.0,72.9122,72.9538,72.9038,72.9371,33976.0
2019-08-05 14:00:00,87.59,87.6,87.52,87.55,41745.0,72.9371,72.9455,72.8788,72.9038,41745.0
2019-08-05 14:30:00,87.57,87.57,87.48,87.53,16916.0,72.9205,72.9205,72.8455,72.8872,16916.0
2019-08-05 15:00:00,87.54,87.58,87.47,87.5,33975.0,72.8955,72.9288,72.8372,72.8622,33975.0
2019-08-05 15:30:00,87.5,87.53,87.45,87.53,43656.0,72.8622,72.8872,72.8206,72.8872,43656.0
2019-08-06 09:30:00,87.54,87.54,87.4,87.41,179393.0,72.8955,72.8955,72.7789,72.7872,179393.0
2019-08-06 10:00:00,87.41,87.52,87.39,87.52,63387.0,72.7872,72.8788,72.7706,72.8788,63387.0
2019-08-06 10:30:00,87.52,87.57,87.51,87.54,44716.0,72.8788,72.9205,72.8705,72.8955,44716.0
2019-08-06 11:00:00,87.54,87.6,87.53,87.56,55878.0,72.8955,72.9455,72.8872,72.9122,55878.0
2019-08-06 11:30:00,87.55,87.59,87.52,87.53,40004.0,72.9038,72.9371,72.8788,72.8872,40004.0
2019-08-06 12:00:00,87.53,87.6,87.53,87.58,34189.0,72.8872,72.9455,72.8872,72.9288,34189.0
2019-08-06 12:30:00,87.59,87.59,87.51,87.52,58070.0,72.9371,72.9371,72.8705,72.8788,58070.0
2019-08-06 13:00:00,87.52,87.58,87.51,87.55,54629.0,72.8788,72.9288,72.8705,72.9038,54629.0
2019-08-06 13:30:00,87.55,87.57,87.51,87.53,76545.0,72.9038,72.9205,72.8705,72.8872,76545.0
2019-08-06 14:00:00,87.53,87.58,87.5,87.52,58556.0,72.8872,72.9288,72.8622,72.8788,58556.0
2019-08-06 14:30:00,87.52,87.57,87.5,87.52,37985.0,72.8788,72.9205,72.8622,72.8788,37985.0
2019-08-06 15:00:00,87.53,87.62,87.52,87.6,41476.0,72.8872,72.9621,72.8788,72.9455,41476.0
2019-08-06 15:30:00,87.61,87.68,87.6,87.68,101979.0,72.9538,73.0121,72.9455,73.0121,101979.0
2019-08-07 09:30:00,88.14,88.23,88.02,88.12,378801.0,73.3951,73.4701,73.2952,73.3785,378801.0
2019-08-07 10:00:00,88.12,88.16,88.04,88.14,223483.0,73.3785,73.4118,73.3119,73.3951,223483.0
2019-08-07 10:30:00,88.14,88.14,87.99,88.07,131979.0,73.3951,73.3951,73.2702,73.3368,131979.0
2019-08-07 11:00:00,88.07,88.1,87.97,88.01,226491.0,73.3368,73.3618,73.2536,73.2869,226491.0
2019-08-07 11:30:00,88.01,88.05,87.98,88.03,87401.0,73.2869,73.3202,73.2619,73.3035,87401.0
2019-08-07 12:00:00,88.03,88.09,88.01,88.06,77057.0,73.3035,73.3535,73.2869,73.3285,77057.0
2019-08-07 12:30:00,88.05,88.07,87.93,87.94,19618.0,73.3202,73.3368,73.2203,73.2286,19618.0
2019-08-07 13:00:00,87.93,87.98,87.85,87.97,72592.0,73.2203,73.2619,73.1536,73.2536,72592.0
2019-08-07 13:30:00,87.97,87.97,87.83,87.87,46511.0,73.2536,73.2536,73.137,73.1703,46511.0
2019-08-07 14:00:00,87.87,87.92,87.81,87.88,275524.0,73.1703,73.2119,73.1203,73.1786,275524.0
2019-08-07 14:30:00,87.88,87.92,87.8,87.82,141366.0,73.1786,73.2119,73.112,73.1287,141366.0
2019-08-07 15:00:00,87.83,87.85,87.71,87.72,103474.0,73.137,73.1536,73.0371,73.0454,103474.0
2019-08-07 15:30:00,87.73,87.76,87.64,87.7,120538.0,73.0537,73.0787,72.9788,73.0287,120538.0
2019-08-08 09:30:00,87.51,87.56,87.46,87.5,89018.0,72.8705,72.9122,72.8289,72.8622,89018.0
2019-08-08 10:00:00,87.49,87.52,87.47,87.5,67375.0,72.8539,72.8788,72.8372,72.8622,67375.0
2019-08-08 10:30:00,87.51,87.58,87.49,87.56,62059.0,72.8705,72.9288,72.8539,72.9122,62059.0
2019-08-08 11:00:00,87.56,87.62,87.56,87.56,29393.0,72.9122,72.9621,72.9122,72.9122,29393.0
2019-08-08 11:30:00,87.56,87.6,87.55,87.58,37082.0,72.9122,72.9455,72.9038,72.9288,37082.0
2019-08-08 12:00:00,87.56,87.56,87.5,87.52,45008.0,72.9122,72.9122,72.8622,72.8788,45008.0
2019-08-08 12:30:00,87.52,87.53,87.41,87.41,29820.0,72.8788,72.8872,72.7872,72.7872,29820.0
2019-08-08 13:00:00,87.41,87.54,87.38,87.52,52616.0,72.7872,72.8955,72.7623,72.8788,52616.0
2019-08-08 13:30:00,87.52,87.61,87.52,87.61,25281.0,72.8788,72.9538,72.8788,72.9538,25281.0
2019-08-08 14:00:00,87.61,87.72,87.6,87.71,48125.0,72.9538,73.0454,72.9455,73.0371,48125.0
2019-08-08 14:30:00,87.72,87.82,87.69,87.77,38407.0,73.0454,73.1287,73.0204,73.087,38407.0
2019-08-08 15:00:00,87.76,87.8,87.72,87.75,21500.0,73.0787,73.112,73.0454,73.0704,21500.0
2019-08-08 15:30:00,87.74,87.77,87.7,87.76,45406.0,73.062,73.087,73.0287,73.0787,45406.0
2019-08-09 09:30:00,87.79,87.81,87.71,87.71,34222.0,73.1037,73.1203,73.0371,73.0371,34222.0
2019-08-09 10:00:00,87.72,87.8,87.66,87.77,47761.0,73.0454,73.112,72.9954,73.087,47761.0
2019-08-09 10:30:00,87.8,87.84,87.7,87.73,24241.0,73.112,73.1453,73.0287,73.0537,24241.0
2019-08-09 11:00:00,87.72,87.78,87.71,87.78,36831.0,73.0454,73.0953,73.0371,73.0953,36831.0
2019-08-09 11:30:00,87.78,87.78,87.67,87.7,27338.0,73.0953,73.0953,73.0038,73.0287,27338.0
2019-08-09 12:00:00,87.7,87.72,87.67,87.71,23641.0,73.0287,73.0454,73.0038,73.0371,23641.0
2019-08-09 12:30:00,87.72,87.74,87.6,87.68,16553.0,73.0454,73.062,72.9455,73.0121,16553.0
2019-08-09 13:00:00,87.67,87.69,87.6,87.62,13574.0,73.0038,73.0204,72.9455,72.9621,13574.0
2019-08-09 13:30:00,87.64,87.68,87.64,87.65,21351.0,72.9788,73.0121,72.9788,72.9871,21351.0
2019-08-09 14:00:00,87.65,87.67,87.59,87.59,19008.0,72.9871,73.0038,72.9371,72.9371,19008.0
2019-08-09 14:30:00,87.6,87.61,87.57,87.58,26103.0,72.9455,72.9538,72.9205,72.9288,26103.0
2019-08-09 15:00:00,87.59,87.6,87.55,87.55,32387.0,72.9371,72.9455,72.9038,72.9038,32387.0
2019-08-09 15:30:00,87.55,87.61,87.55,87.61,24359.0,72.9038,72.9538,72.9038,72.9538,24359.0
2019-08-12 09:30:00,87.8,87.81,87.75,87.77,32059.0,73.112,73.1203,73.0704,73.087,32059.0
2019-08-12 10:00:00,87.77,87.81,87.75,87.78,16353.0,73.087,73.1203,73.0704,73.0953,16353.0
2019-08-12 10:30:00,87.77,87.87,87.77,87.86,8852.0,73.087,73.1703,73.087,73.162,8852.0
2019-08-12 11:00:00,87.87,87.9,87.85,87.89,17872.0,73.1703,73.1953,73.1536,73.1869,17872.0
2019-08-12 11:30:00,87.89,87.91,87.88,87.88,6895.0,73.1869,73.2036,73.1786,73.1786,6895.0
2019-08-12 12:00:00,87.88,87.91,87.87,87.88,19332.0,73.1786,73.2036,73.1703,73.1786,19332.0
2019-08-12 12:30:00,87.89,87.95,87.88,87.94,33466.0,73.1869,73.2369,73.1786,73.2286,33466.0
2019-08-12 13:00:00,87.93,87.96,87.93,87.94,8153.0,73.2203,73.2452,73.2203,73.2286,8153.0
2019-08-12 13:30:00,87.95,87.95,87.89,87.9,26218.0,73.2369,73.2369,73.1869,73.1953,26218.0
2019-08-12 14:00:00,87.9,87.94,87.89,87.94,28277.0,73.1953,73.2286,73.1869,73.2286,28277.0
2019-08-12 14:30:00,87.94,88.02,87.93,87.99,43494.0,73.2286,73.2952,73.2203,73.2702,43494.0
2019-08-12 15:00:00,87.99,87.99,87.95,87.97,27176.0,73.2702,73.2702,73.2369,73.2536,27176.0
2019-08-12 15:30:00,87.97,87.98,87.94,87.98,10407.0,73.2536,73.2619,73.2286,73.2619,10407.0
2019-08-13 09:30:00,87.93,87.96,87.65,87.67,62964.0,73.2203,73.2452,72.9871,73.0038,62964.0
2019-08-13 10:00:00,87.69,87.75,87.66,87.66,24045.0,73.0204,73.0704,72.9954,72.9954,24045.0
2019-08-13 10:30:00,87.65,87.76,87.6,87.69,48905.0,72.9871,73.0787,72.9455,73.0204,48905.0
2019-08-13 11:00:00,87.7,87.81,87.68,87.77,46948.0,73.0287,73.1203,73.0121,73.087,46948.0
2019-08-13 11:30:00,87.77,87.77,87.71,87.74,54701.0,73.087,73.087,73.0371,73.062,54701.0
2019-08-13 12:00:00,87.74,87.78,87.68,87.71,31739.0,73.062,73.0953,73.0121,73.0371,31739.0
2019-08-13 12:30:00,87.71,87.78,87.7,87.78,27037.0,73.0371,73.0953,73.0287,73.0953,27037.0
2019-08-13 13:00:00,87.78,87.81,87.71,87.77,55099.0,73.0953,73.1203,73.0371,73.087,55099.0
2019-08-13 13:30:00,87.77,87.78,87.72,87.73,40281.0,73.087,73.0953,73.0454,73.0537,40281.0
2019-08-13 14:00:00,87.73,87.74,87.68,87.7,36905.0,73.0537,73.062,73.0121,73.0287,36905.0
2019-08-13 14:30:00,87.69,87.78,87.69,87.76,60844.0,73.0204,73.0953,73.0204,73.0787,60844.0
2019-08-13 15:00:00,87.76,87.8,87.75,87.75,35265.0,73.0787,73.112,73.0704,73.0704,35265.0
2019-08-13 15:30:00,87.76,87.76,87.73,87.73,43316.0,73.0787,73.0787,73.0537,73.0537,43316.0
2019-08-14 09:30:00,88.04,88.1,87.96,87.96,55578.0,73.3119,73.3618,73.2452,73.2452,55578.0
2019-08-14 10:00:00,87.98,88.08,87.97,88.04,28818.0,73.2619,73.3452,73.2536,73.3119,28818.0
2019-08-14 10:30:00,88.04,88.11,88.03,88.11,17181.0,73.3119,73.3701,73.3035,73.3701,17181.0
2019-08-14 11:00:00,88.11,88.15,88.09,88.09,30076.0,73.3701,73.4035,73.3535,73.3535,30076.0
2019-08-14 11:30:00,88.09,88.1,88.03,88.06,16957.0,73.3535,73.3618,73.3035,73.3285,16957.0
2019-08-14 12:00:00,88.07,88.09,88.04,88.06,10821.0,73.3368,73.3535,73.3119,73.3285,10821.0
2019-08-14 12:30:00,88.04,88.1,88.0,88.09,8996.0,73.3119,73.3618,73.2785,73.3535,8996.0
2019-08-14 13:00:00,88.08,88.09,88.02,88.03,16460.0,73.3452,73.3535,73.2952,73.3035,16460.0
2019-08-14 13:30:00,88.02,88.04,88.0,88.03,61436.0,73.2952,73.3119,73.2785,73.3035,61436.0
2019-08-14 14:00:00,88.04,88.07,88.01,88.07,29982.0,73.3119,73.3368,73.2869,73.3368,29982.0
2019-08-14 14:30:00,88.06,88.08,88.05,88.08,37785.0,73.3285,73.3452,73.3202,73.3452,37785.0
2019-08-14 15:00:00,88.07,88.07,87.96,87.98,44603.0,73.3368,73.3368,73.2452,73.2619,44603.0
2019-08-14 15:30:00,87.99,88.05,87.98,88.05,40919.0,73.2702,73.3202,73.2619,73.3202,40919.0
2019-08-15 09:30:00,88.15,88.23,88.09,88.16,125569.0,73.4035,73.4701,73.3535,73.4118,125569.0
2019-08-15 10:00:00,88.14,88.19,88.09,88.14,12357.0,73.3951,73.4368,73.3535,73.3951,12357.0
2019-08-15 10:30:00,88.16,88.25,88.16,88.25,20456.0,73.4118,73.4867,73.4118,73.4867,20456.0
2019-08-15 11:00:00,88.27,88.32,88.27,88.29,91522.0,73.5034,73.545,73.5034,73.52,91522.0
2019-08-15 11:30:00,88.28,88.35,88.25,88.32,18098.0,73.5117,73.57,73.4867,73.545,18098.0
2019-08-15 12:00:00,88.33,88.39,88.32,88.38,40043.0,73.5533,73.6033,73.545,73.595,40043.0
2019-08-15 12:30:00,88.37,88.42,88.36,88.4,27646.0,73.5866,73.6283,73.5783,73.6116,27646.0
2019-08-15 13:00:00,88.4,88.42,88.37,88.42,12114.0,73.6116,73.6283,73.5866,73.6283,12114.0
2019-08-15 13:30:00,88.41,88.59,88.37,88.52,147336.0,73.62,73.7698,73.5866,73.7116,147336.0
2019-08-15 14:00:00,88.5,88.53,88.39,88.41,27830.0,73.6949,73.7199,73.6033,73.62,27830.0
2019-08-15 14:30:00,88.41,88.48,88.31,88.35,173727.0,73.62,73.6782,73.5367,73.57,173727.0
2019-08-15 15:00:00,88.35,88.41,88.31,88.4,110793.0,73.57,73.62,73.5367,73.6116,110793.0
2019-08-15 15:30:00,88.41,88.52,88.4,88.5,171095.0,73.62,73.7116,73.6116,73.6949,171095.0
2019-08-16 09:30:00,88.31,88.35,88.25,88.32,25445.0,73.5367,73.57,73.4867,73.545,25445.0
2019-08-16 10:00:00,88.35,88.36,88.21,88.25,70242.0,73.57,73.5783,73.4534,73.4867,70242.0
2019-08-16 10:30:00,88.26,88.28,88.07,88.16,177003.0,73.4951,73.5117,73.3368,73.4118,177003.0
2019-08-16 11:00:00,88.16,88.26,88.13,88.25,39232.0,73.4118,73.4951,73.3868,73.4867,39232.0
2019-08-16 11:30:00,88.25,88.28,88.18,88.24,205698.0,73.4867,73.5117,73.4284,73.4784,205698.0
2019-08-16 12:00:00,88.24,88.31,88.24,88.29,19264.0,73.4784,73.5367,73.4784,73.52,19264.0
2019-08-16 12:30:00,88.27,88.33,88.27,88.32,35889.0,73.5034,73.5533,73.5034,73.545,35889.0
2019-08-16 13:00:00,88.31,88.36,88.31,88.34,65999.0,73.5367,73.5783,73.5367,73.5617,65999.0
2019-08-16 13:30:00,88.34,88.38,88.32,88.36,48696.0,73.5617,73.595,73.545,73.5783,48696.0
2019-08-16 14:00:00,88.36,88.39,88.35,88.37,23370.0,73.5783,73.6033,73.57,73.5866,23370.0
2019-08-16 14:30:00,88.37,88.43,88.37,88.43,34195.0,73.5866,73.6366,73.5866,73.6366,34195.0
2019-08-16 15:00:00,88.42,88.43,88.36,88.37,108949.0,73.6283,73.6366,73.5783,73.5866,108949.0
2019-08-16 15:30:00,88.38,88.41,88.36,88.41,67306.0,73.595,73.62,73.5783,73.62,67306.0
2019-08-19 09:30:00,88.13,88.16,88.08,88.16,100429.0,73.3868,73.4118,73.3452,73.4118,100429.0
2019-08-19 10:00:00,88.16,88.2,88.15,88.2,24109.0,73.4118,73.4451,73.4035,73.4451,24109.0
2019-08-19 10:30:00,88.19,88.21,88.17,88.19,38375.0,73.4368,73.4534,73.4201,73.4368,38375.0
2019-08-19 11:00:00,88.18,88.23,88.17,88.19,42657.0,73.4284,73.4701,73.4201,73.4368,42657.0
2019-08-19 11:30:00,88.19,88.24,88.19,88.23,25921.0,73.4368,73.4784,73.4368,73.4701,25921.0
2019-08-19 12:00:00,88.23,88.25,88.19,88.19,60282.0,73.4701,73.4867,73.4368,73.4368,60282.0
2019-08-19 12:30:00,88.19,88.21,88.18,88.2,50736.0,73.4368,73.4534,73.4284,73.4451,50736.0
2019-08-19 13:00:00,88.2,88.22,88.18,88.19,40387.0,73.4451,73.4617,73.4284,73.4368,40387.0
2019-08-19 13:30:00,88.18,88.22,88.18,88.21,26040.0,73.4284,73.4617,73.4284,73.4534,26040.0
2019-08-19 14:00:00,88.2,88.22,88.19,88.19,23298.0,73.4451,73.4617,73.4368,73.4368,23298.0
2019-08-19 14:30:00,88.19,88.2,88.15,88.19,46098.0,73.4368,73.4451,73.4035,73.4368,46098.0
2019-08-19 15:00:00,88.19,88.19,88.13,88.17,28010.0,73.4368,73.4368,73.3868,73.4201,28010.0
2019-08-19 15:30:00,88.17,88.17,88.11,88.16,36406.0,73.4201,73.4201,73.3701,73.4118,36406.0
2019-08-20 09:30:00,88.48,88.51,88.42,88.43,67290.0,73.6782,73.7032,73.6283,73.6366,67290.0
2019-08-20 10:00:00,88.44,88.46,88.39,88.4,51627.0,73.6449,73.6616,73.6033,73.6116,51627.0
2019-08-20 10:30:00,88.42,88.45,88.38,88.44,76712.0,73.6283,73.6533,73.595,73.6449,76712.0
2019-08-20 11:00:00,88.44,88.47,88.42,88.45,62773.0,73.6449,73.6699,73.6283,73.6533,62773.0
2019-08-20 11:30:00,88.45,88.47,88.43,88.44,22757.0,73.6533,73.6699,73.6366,73.6449,22757.0
2019-08-20 12:00:00,88.44,88.47,88.43,88.45,8395.0,73.6449,73.6699,73.6366,73.6533,8395.0
2019-08-20 12:30:00,88.45,88.47,88.43,88.44,10187.0,73.6533,73.6699,73.6366,73.6449,10187.0
2019-08-20 13:00:00,88.43,88.48,88.43,88.46,9302.0,73.6366,73.6782,73.6366,73.6616,9302.0
2019-08-20 13:30:00,88.46,88.48,88.42,88.44,24618.0,73.6616,73.6782,73.6283,73.6449,24618.0
2019-08-20 14:00:00,88.44,88.45,88.41,88.42,45122.0,73.6449,73.6533,73.62,73.6283,45122.0
2019-08-20 14:30:00,88.43,88.43,88.4,88.41,24339.0,73.6366,73.6366,73.6116,73.62,24339.0
2019-08-20 15:00:00,88.42,88.47,88.41,88.46,42497.0,73.6283,73.6699,73.62,73.6616,42497.0
2019-08-20 15:30:00,88.46,88.49,88.45,88.48,109223.0,73.6616,73.6866,73.6533,73.6782,109223.0
2019-08-21 09:30:00,88.34,88.38,88.28,88.38,69422.0,73.5617,73.595,73.5117,73.595,69422.0
2019-08-21 10:00:00,88.38,88.41,88.37,88.41,42072.0,73.595,73.62,73.5866,73.62,42072.0
2019-08-21 10:30:00,88.41,88.45,88.4,88.43,19970.0,73.62,73.6533,73.6116,73.6366,19970.0
2019-08-21 11:00:00,88.44,88.44,88.4,88.42,44662.0,73.6449,73.6449,73.6116,73.6283,44662.0
2019-08-21 11:30:00,88.42,88.48,88.38,88.38,89997.0,73.6283,73.6782,73.595,73.595,89997.0
2019-08-21 12:00:00,88.38,88.43,88.38,88.42,16604.0,73.595,73.6366,73.595,73.6283,16604.0
2019-08-21 12:30:00,88.42,88.47,88.42,88.47,56336.0,73.6283,73.6699,73.6283,73.6699,56336.0
2019-08-21 13:00:00,88.47,88.5,88.46,88.48,11792.0,73.6699,73.6949,73.6616,73.6782,11792.0
2019-08-21 13:30:00,88.48,88.49,88.46,88.47,60956.0,73.6782,73.6866,73.6616,73.6699,60956.0
2019-08-21 14:00:00,88.46,88.56,88.36,88.45,116051.0,73.6616,73.7449,73.5783,73.6533,116051.0
2019-08-21 14:30:00,88.44,88.45,88.38,88.4,31682.0,73.6449,73.6533,73.595,73.6116,31682.0
2019-08-21 15:00:00,88.4,88.42,88.35,88.38,66569.0,73.6116,73.6283,73.57,73.595,66569.0
2019-08-21 15:30:00,88.38,88.43,88.36,88.38,55304.0,73.595,73.6366,73.5783,73.595,55304.0
2019-08-22 09:30:00,88.28,88.46,88.25,88.41,80128.0,73.5117,73.6616,73.4867,73.62,80128.0
2019-08-22 10:00:00,88.42,88.46,88.27,88.3,46697.0,73.6283,73.6616,73.5034,73.5284,46697.0
2019-08-22 10:30:00,88.32,88.36,88.27,88.31,84105.0,73.545,73.5783,73.5034,73.5367,84105.0
2019-08-22 11:00:00,88.29,88.36,88.29,88.33,44590.0,73.52,73.5783,73.52,73.5533,44590.0
2019-08-22 11:30:00,88.34,88.37,88.32,88.34,33352.0,73.5617,73.5866,73.545,73.5617,33352.0
2019-08-22 12:00:00,88.34,88.35,88.28,88.28,32517.0,73.5617,73.57,73.5117,73.5117,32517.0
2019-08-22 12:30:00,88.28,88.31,88.27,88.3,20136.0,73.5117,73.5367,73.5034,73.5284,20136.0
2019-08-22 13:00:00,88.3,88.33,88.29,88.33,44018.0,73.5284,73.5533,73.52,73.5533,44018.0
2019-08-22 13:30:00,88.33,88.34,88.29,88.32,35751.0,73.5533,73.5617,73.52,73.545,35751.0
2019-08-22 14:00:00,88.31,88.35,88.31,88.35,35847.0,73.5367,73.57,73.5367,73.57,35847.0
2019-08-22 14:30:00,88.34,88.36,88.28,88.29,61301.0,73.5617,73.5783,73.5117,73.52,61301.0
2019-08-22 15:00:00,88.27,88.31,88.23,88.23,30202.0,73.5034,73.5367,73.4701,73.4701,30202.0
2019-08-22 15:30:00,88.23,88.26,88.23,88.25,30984.0,73.4701,73.4951,73.4701,73.4867,30984.0
2019-08-23 09:30:00,88.3,88.3,88.25,88.28,78432.0,73.5284,73.5284,73.4867,73.5117,78432.0
2019-08-23 10:00:00,88.28,88.5,88.24,88.49,50604.0,73.5117,73.6949,73.4784,73.6866,50604.0
2019-08-23 10:30:00,88.47,88.54,88.44,88.53,42209.0,73.6699,73.7282,73.6449,73.7199,42209.0
2019-08-23 11:00:00,88.54,88.69,88.53,88.6,114542.0,73.7282,73.8531,73.7199,73.7782,114542.0
2019-08-23 11:30:00,88.62,88.66,88.58,88.64,51850.0,73.7948,73.8281,73.7615,73.8115,51850.0
2019-08-23 12:00:00,88.64,88.68,88.54,88.58,57618.0,73.8115,73.8448,73.7282,73.7615,57618.0
2019-08-23 12:30:00,88.6,88.7,88.59,88.7,24168.0,73.7782,73.8614,73.7698,73.8614,24168.0
2019-08-23 13:00:00,88.68,88.73,88.64,88.72,30424.0,73.8448,73.8864,73.8115,73.8781,30424.0
2019-08-23 13:30:00,88.72,88.75,88.68,88.7,29476.0,73.8781,73.9031,73.8448,73.8614,29476.0
2019-08-23 14:00:00,88.69,88.71,88.65,88.66,20879.0,73.8531,73.8698,73.8198,73.8281,20879.0
2019-08-23 14:30:00,88.66,88.67,88.6,88.61,22828.0,73.8281,73.8365,73.7782,73.7865,22828.0
2019-08-23 15:00:00,88.62,88.65,88.56,88.64,52319.0,73.7948,73.8198,73.7449,73.8115,52319.0
2019-08-23 15:30:00,88.65,88.67,88.62,88.64,27511.0,73.8198,73.8365,73.7948,73.8115,27511.0
2019-08-26 09:30:00,88.65,88.69,88.6,88.67,75987.0,73.8198,73.8531,73.7782,73.8365,75987.0
2019-08-26 10:00:00,88.68,88.75,88.65,88.68,30921.0,73.8448,73.9031,73.8198,73.8448,30921.0
2019-08-26 10:30:00,88.71,88.71,88.62,88.66,31850.0,73.8698,73.8698,73.7948,73.8281,31850.0
2019-08-26 11:00:00,88.67,88.74,88.64,88.73,64993.0,73.8365,73.8948,73.8115,73.8864,64993.0
2019-08-26 11:30:00,88.72,88.72,88.64,88.64,13727.0,73.8781,73.8781,73.8115,73.8115,13727.0
2019-08-26 12:00:00,88.64,88.65,88.59,88.62,28777.0,73.8115,73.8198,73.7698,73.7948,28777.0
2019-08-26 12:30:00,88.6,88.63,88.58,88.58,25877.0,73.7782,73.8032,73.7615,73.7615,25877.0
2019-08-26 13:00:00,88.59,88.61,88.57,88.59,21026.0,73.7698,73.7865,73.7532,73.7698,21026.0
2019-08-26 13:30:00,88.58,88.62,88.58,88.61,31589.0,73.7615,73.7948,73.7615,73.7865,31589.0
2019-08-26 14:00:00,88.61,88.63,88.58,88.62,21115.0,73.7865,73.8032,73.7615,73.7948,21115.0
2019-08-26 14:30:00,88.61,88.61,88.51,88.54,29310.0,73.7865,73.7865,73.7032,73.7282,29310.0
2019-08-26 15:00:00,88.52,88.55,88.52,88.54,30170.0,73.7116,73.7365,73.7116,73.7282,30170.0
2019-08-26 15:30:00,88.55,88.6,88.54,88.56,37655.0,73.7365,73.7782,73.7282,73.7449,37655.0
2019-08-27 09:30:00,88.7,88.77,88.64,88.76,67406.0,73.8614,73.9197,73.8115,73.9114,67406.0
2019-08-27 10:00:00,88.75,88.76,88.7,88.74,46020.0,73.9031,73.9114,73.8614,73.8948,46020.0
2019-08-27 10:30:00,88.73,88.84,88.73,88.84,13004.0,73.8864,73.978,73.8864,73.978,13004.0
2019-08-27 11:00:00,88.84,88.88,88.82,88.86,34203.0,73.978,74.0113,73.9614,73.9947,34203.0
2019-08-27 11:30:00,88.87,88.88,88.82,88.85,13274.0,74.003,74.0113,73.9614,73.9864,13274.0
2019-08-27 12:00:00,88.84,88.89,88.83,88.86,28884.0,73.978,74.0197,73.9697,73.9947,28884.0
2019-08-27 12:30:00,88.85,88.9,88.85,88.87,44410.0,73.9864,74.028,73.9864,74.003,44410.0
2019-08-27 13:00:00,88.88,88.88,88.83,88.86,15828.0,74.0113,74.0113,73.9697,73.9947,15828.0
2019-08-27 13:30:00,88.86,88.86,88.81,88.84,31687.0,73.9947,73.9947,73.953,73.978,31687.0
2019-08-27 14:00:00,88.83,88.84,88.81,88.82,24717.0,73.9697,73.978,73.953,73.9614,24717.0
2019-08-27 14:30:00,88.83,88.84,88.78,88.8,35570.0,73.9697,73.978,73.9281,73.9447,35570.0
2019-08-27 15:00:00,88.81,88.81,88.77,88.81,23754.0,73.953,73.953,73.9197,73.953,23754.0
2019-08-27 15:30:00,88.8,88.87,88.8,88.87,27715.0,73.9447,74.003,73.9447,74.003,27715.0
2019-08-28 09:30:00,89.01,89.01,88.89,88.91,59555.0,74.1196,74.1196,74.0197,74.0363,59555.0
2019-08-28 10:00:00,88.92,88.93,88.89,88.92,29663.0,74.0446,74.053,74.0197,74.0446,29663.0
2019-08-28 10:30:00,88.92,88.93,88.87,88.91,11634.0,74.0446,74.053,74.003,74.0363,11634.0
2019-08-28 11:00:00,88.93,88.95,88.92,88.93,33897.0,74.053,74.0696,74.0446,74.053,33897.0
2019-08-28 11:30:00,88.93,88.96,88.91,88.93,22894.0,74.053,74.0779,74.0363,74.053,22894.0
2019-08-28 12:00:00,88.94,88.95,88.9,88.92,11480.0,74.0613,74.0696,74.028,74.0446,11480.0
2019-08-28 12:30:00,88.91,88.94,88.89,88.89,98293.0,74.0363,74.0613,74.0197,74.0197,98293.0
2019-08-28 13:00:00,88.88,88.99,88.88,88.97,77442.0,74.0113,74.1029,74.0113,74.0863,77442.0
2019-08-28 13:30:00,88.96,88.99,88.96,88.98,23544.0,74.0779,74.1029,74.0779,74.0946,23544.0
2019-08-28 14:00:00,88.98,88.98,88.95,88.97,22574.0,74.0946,74.0946,74.0696,74.0863,22574.0
2019-08-28 14:30:00,88.97,88.97,88.91,88.92,40464.0,74.0863,74.0863,74.0363,74.0446,40464.0
2019-08-28 15:00:00,88.92,88.92,88.88,88.91,29617.0,74.0446,74.0446,74.0113,74.0363,29617.0
2019-08-28 15:30:00,88.91,88.92,88.89,88.91,34271.0,74.0363,74.0446,74.0197,74.0363,34271.0
2019-08-29 09:30:00,88.88,88.88,88.72,88.72,33044.0,74.0113,74.0113,73.8781,73.8781,33044.0
2019-08-29 10:00:00,88.72,88.79,88.71,88.78,62235.0,73.8781,73.9364,73.8698,73.9281,62235.0
2019-08-29 10:30:00,88.8,88.82,88.7,88.78,14823.0,73.9447,73.9614,73.8614,73.9281,14823.0
2019-08-29 11:00:00,88.79,88.81,88.75,88.77,27968.0,73.9364,73.953,73.9031,73.9197,27968.0
2019-08-29 11:30:00,88.76,88.79,88.72,88.75,15528.0,73.9114,73.9364,73.8781,73.9031,15528.0
2019-08-29 12:00:00,88.77,88.77,88.72,88.72,25274.0,73.9197,73.9197,73.8781,73.8781,25274.0
2019-08-29 12:30:00,88.74,88.76,88.7,88.73,46715.0,73.8948,73.9114,73.8614,73.8864,46715.0
2019-08-29 13:00:00,88.73,88.74,88.61,88.61,27073.0,73.8864,73.8948,73.7865,73.7865,27073.0
2019-08-29 13:30:00,88.62,88.68,88.61,88.68,88941.0,73.7948,73.8448,73.7865,73.8448,88941.0
2019-08-29 14:00:00,88.69,88.7,88.66,88.68,64108.0,73.8531,73.8614,73.8281,73.8448,64108.0
2019-08-29 14:30:00,88.69,88.7,88.66,88.69,52175.0,73.8531,73.8614,73.8281,73.8531,52175.0
2019-08-29 15:00:00,88.7,88.76,88.68,88.74,52021.0,73.8614,73.9114,73.8448,73.8948,52021.0
2019-08-29 15:30:00,88.75,88.79,88.71,88.77,132277.0,73.9031,73.9364,73.8698,73.9197,132277.0
2019-08-30 09:30:00,88.71,88.73,88.66,88.68,78877.0,73.8698,73.8864,73.8281,73.8448,78877.0
2019-08-30 10:00:00,88.69,88.74,88.67,88.74,38713.0,73.8531,73.8948,73.8365,73.8948,38713.0
2019-08-30 10:30:00,88.73,88.77,88.72,88.77,17113.0,73.8864,73.9197,73.8781,73.9197,17113.0
2019-08-30 11:00:00,88.76,88.77,88.71,88.72,19181.0,73.9114,73.9197,73.8698,73.8781,19181.0
2019-08-30 11:30:00,88.71,88.71,88.67,88.69,20864.0,73.8698,73.8698,73.8365,73.8531,20864.0
2019-08-30 12:00:00,88.69,88.73,88.64,88.66,23224.0,73.8531,73.8864,73.8115,73.8281,23224.0
2019-08-30 12:30:00,88.65,88.68,88.65,88.66,45262.0,73.8198,73.8448,73.8198,73.8281,45262.0
2019-08-30 13:00:00,88.65,88.68,88.64,88.66,40049.0,73.8198,73.8448,73.8115,73.8281,40049.0
2019-08-30 13:30:00,88.66,88.68,88.65,88.66,34924.0,73.8281,73.8448,73.8198,73.8281,34924.0
2019-08-30 14:00:00,88.66,88.72,88.65,88.71,68828.0,73.8281,73.8781,73.8198,73.8698,68828.0
2019-08-30 14:30:00,88.71,88.8,88.71,88.78,24555.0,73.8698,73.9447,73.8698,73.9281,24555.0
2019-08-30 15:00:00,88.78,88.82,88.76,88.82,22649.0,73.9281,73.9614,73.9114,73.9614,22649.0
2019-08-30 15:30:00,88.82,88.84,88.79,88.83,35219.0,73.9614,73.978,73.9364,73.9697,35219.0
2019-09-03 09:30:00,88.68,88.68,88.48,88.51,156967.0,74.0128,74.0128,73.8458,73.8709,156967.0
2019-09-03 10:00:00,88.51,88.89,88.51,88.8,144292.0,73.8709,74.188,73.8709,74.1129,144292.0
2019-09-03 10:30:00,88.8,88.87,88.79,88.86,48317.0,74.1129,74.1713,74.1046,74.163,48317.0
2019-09-03 11:00:00,88.87,88.93,88.8,88.83,32359.0,74.1713,74.2214,74.1129,74.138,32359.0
2019-09-03 11:30:00,88.82,88.9,88.8,88.86,29585.0,74.1296,74.1964,74.1129,74.163,29585.0
2019-09-03 12:00:00,88.86,88.86,88.81,88.83,36899.0,74.163,74.163,74.1213,74.138,36899.0
2019-09-03 12:30:00,88.82,88.86,88.8,88.86,31309.0,74.1296,74.163,74.1129,74.163,31309.0
2019-09-03 13:00:00,88.85,88.85,88.79,88.79,64988.0,74.1547,74.1547,74.1046,74.1046,64988.0
2019-09-03 13:30:00,88.79,88.84,88.78,88.83,42970.0,74.1046,74.1463,74.0962,74.138,42970.0
2019-09-03 14:00:00,88.83,88.83,88.76,88.79,16501.0,74.138,74.138,74.0795,74.1046,16501.0
2019-09-03 14:30:00,88.79,88.79,88.74,88.78,24051.0,74.1046,74.1046,74.0628,74.0962,24051.0
2019-09-03 15:00:00,88.77,88.78,88.7,88.73,17365.0,74.0879,74.0962,74.0295,74.0545,17365.0
2019-09-03 15:30:00,88.74,88.76,88.7,88.73,72112.0,74.0628,74.0795,74.0295,74.0545,72112.0
2019-09-04 09:30:00,88.73,88.76,88.67,88.75,51393.0,74.0545,74.0795,74.0044,74.0712,51393.0
2019-09-04 10:00:00,88.74,88.81,88.72,88.78,22739.0,74.0628,74.1213,74.0462,74.0962,22739.0
2019-09-04 10:30:00,88.78,88.84,88.78,88.8,28475.0,74.0962,74.1463,74.0962,74.1129,28475.0
2019-09-04 11:00:00,88.81,88.84,88.79,88.82,30139.0,74.1213,74.1463,74.1046,74.1296,30139.0
2019-09-04 11:30:00,88.82,88.85,88.81,88.83,32798.0,74.1296,74.1547,74.1213,74.138,32798.0
2019-09-04 12:00:00,88.83,88.89,88.82,88.86,20341.0,74.138,74.188,74.1296,74.163,20341.0
2019-09-04 12:30:00,88.87,88.9,88.87,88.88,93984.0,74.1713,74.1964,74.1713,74.1797,93984.0
2019-09-04 13:00:00,88.88,88.95,88.87,88.92,61736.0,74.1797,74.2381,74.1713,74.2131,61736.0
2019-09-04 13:30:00,88.91,88.95,88.91,88.92,38078.0,74.2047,74.2381,74.2047,74.2131,38078.0
2019-09-04 14:00:00,88.92,88.95,88.88,88.92,41855.0,74.2131,74.2381,74.1797,74.2131,41855.0
2019-09-04 14:30:00,88.92,88.93,88.9,88.92,17996.0,74.2131,74.2214,74.1964,74.2131,17996.0
2019-09-04 15:00:00,88.9,88.92,88.85,88.87,20693.0,74.1964,74.2131,74.1547,74.1713,20693.0
2019-09-04 15:30:00,88.86,88.94,88.84,88.92,23075.0,74.163,74.2298,74.1463,74.2131,23075.0
2019-09-05 09:30:00,88.54,88.54,88.43,88.46,60635.0,73.8959,73.8959,73.8041,73.8292,60635.0
2019-09-05 10:00:00,88.43,88.45,88.22,88.26,98968.0,73.8041,73.8208,73.6289,73.6622,98968.0
2019-09-05 10:30:00,88.26,88.33,88.23,88.27,55506.0,73.6622,73.7207,73.6372,73.6706,55506.0
2019-09-05 11:00:00,88.26,88.33,88.25,88.32,30546.0,73.6622,73.7207,73.6539,73.7123,30546.0
2019-09-05 11:30:00,88.31,88.32,88.27,88.31,27752.0,73.704,73.7123,73.6706,73.704,27752.0
2019-09-05 12:00:00,88.31,88.36,88.28,88.33,54433.0,73.704,73.7457,73.6789,73.7207,54433.0
2019-09-05 12:30:00,88.33,88.34,88.28,88.32,200606.0,73.7207,73.729,73.6789,73.7123,200606.0
2019-09-05 13:00:00,88.31,88.35,88.28,88.32,69895.0,73.704,73.7373,73.6789,73.7123,69895.0
2019-09-05 13:30:00,88.31,88.34,88.29,88.32,30363.0,73.704,73.729,73.6873,73.7123,30363.0
2019-09-05 14:00:00,88.33,88.37,88.31,88.35,22299.0,73.7207,73.754,73.704,73.7373,22299.0
2019-09-05 14:30:00,88.36,88.37,88.3,88.33,49333.0,73.7457,73.754,73.6956,73.7207,49333.0
2019-09-05 15:00:00,88.32,88.34,88.28,88.33,28844.0,73.7123,73.729,73.6789,73.7207,28844.0
2019-09-05 15:30:00,88.33,88.37,88.33,88.37,59696.0,73.7207,73.754,73.7207,73.754,59696.0
2019-09-06 09:30:00,88.4,88.47,88.37,88.41,62826.0,73.7791,73.8375,73.754,73.7874,62826.0
2019-09-06 10:00:00,88.39,88.43,88.36,88.37,35253.0,73.7707,73.8041,73.7457,73.754,35253.0
2019-09-06 10:30:00,88.38,88.42,88.36,88.41,23518.0,73.7624,73.7958,73.7457,73.7874,23518.0
2019-09-06 11:00:00,88.4,88.47,88.39,88.45,27615.0,73.7791,73.8375,73.7707,73.8208,27615.0
2019-09-06 11:30:00,88.45,88.5,88.44,88.48,10568.0,73.8208,73.8625,73.8125,73.8458,10568.0
2019-09-06 12:00:00,88.48,88.53,88.46,88.52,15098.0,73.8458,73.8876,73.8292,73.8792,15098.0
2019-09-06 12:30:00,88.5,88.53,88.41,88.46,16254.0,73.8625,73.8876,73.7874,73.8292,16254.0
2019-09-06 13:00:00,88.47,88.47,88.37,88.39,24818.0,73.8375,73.8375,73.754,73.7707,24818.0
2019-09-06 13:30:00,88.4,88.49,88.4,88.49,36141.0,73.7791,73.8542,73.7791,73.8542,36141.0
2019-09-06 14:00:00,88.47,88.51,88.46,88.48,47518.0,73.8375,73.8709,73.8292,73.8458,47518.0
2019-09-06 14:30:00,88.48,88.49,88.44,88.46,20939.0,73.8458,73.8542,73.8125,73.8292,20939.0
2019-09-06 15:00:00,88.45,88.47,88.44,88.46,22851.0,73.8208,73.8375,73.8125,73.8292,22851.0
2019-09-06 15:30:00,88.46,88.49,88.44,88.45,35726.0,73.8292,73.8542,73.8125,73.8208,35726.0
2019-09-09 09:30:00,88.15,88.19,88.1,88.14,47668.0,73.5704,73.6038,73.5287,73.5621,47668.0
2019-09-09 10:00:00,88.13,88.14,88.05,88.09,25227.0,73.5537,73.5621,73.487,73.5204,25227.0
2019-09-09 10:30:00,88.06,88.1,88.02,88.03,29546.0,73.4953,73.5287,73.4619,73.4703,29546.0
2019-09-09 11:00:00,88.04,88.13,88.04,88.1,39987.0,73.4786,73.5537,73.4786,73.5287,39987.0
2019-09-09 11:30:00,88.12,88.15,88.1,88.14,14851.0,73.5454,73.5704,73.5287,73.5621,14851.0
2019-09-09 12:00:00,88.14,88.14,88.1,88.13,25032.0,73.5621,73.5621,73.5287,73.5537,25032.0
2019-09-09 12:30:00,88.13,88.19,88.12,88.14,25598.0,73.5537,73.6038,73.5454,73.5621,25598.0
2019-09-09 13:00:00,88.15,88.15,88.12,88.14,17330.0,73.5704,73.5704,73.5454,73.5621,17330.0
2019-09-09 13:30:00,88.15,88.17,88.13,88.17,18466.0,73.5704,73.5871,73.5537,73.5871,18466.0
2019-09-09 14:00:00,88.15,88.19,88.14,88.18,18211.0,73.5704,73.6038,73.5621,73.5955,18211.0
2019-09-09 14:30:00,88.18,88.19,88.13,88.13,23524.0,73.5955,73.6038,73.5537,73.5537,23524.0
2019-09-09 15:00:00,88.14,88.14,88.07,88.08,17174.0,73.5621,73.5621,73.5037,73.512,17174.0
2019-09-09 15:30:00,88.07,88.09,88.05,88.07,30973.0,73.5037,73.5204,73.487,73.5037,30973.0
2019-09-10 09:30:00,87.94,87.95,87.87,87.94,63331.0,73.3952,73.4035,73.3367,73.3952,63331.0
2019-09-10 10:00:00,87.94,87.94,87.83,87.83,47229.0,73.3952,73.3952,73.3034,73.3034,47229.0
2019-09-10 10:30:00,87.82,87.84,87.77,87.82,45310.0,73.295,73.3117,73.2533,73.295,45310.0
2019-09-10 11:00:00,87.82,87.83,87.8,87.83,7467.0,73.295,73.3034,73.2783,73.3034,7467.0
2019-09-10 11:30:00,87.83,87.84,87.71,87.77,69507.0,73.3034,73.3117,73.2032,73.2533,69507.0
2019-09-10 12:00:00,87.76,87.79,87.74,87.77,29158.0,73.2449,73.27,73.2282,73.2533,29158.0
2019-09-10 12:30:00,87.77,87.78,87.74,87.76,67771.0,73.2533,73.2616,73.2282,73.2449,67771.0
2019-09-10 13:00:00,87.75,87.76,87.72,87.74,27894.0,73.2366,73.2449,73.2115,73.2282,27894.0
2019-09-10 13:30:00,87.73,87.74,87.7,87.71,22915.0,73.2199,73.2282,73.1949,73.2032,22915.0
2019-09-10 14:00:00,87.72,87.73,87.67,87.68,18284.0,73.2115,73.2199,73.1698,73.1782,18284.0
2019-09-10 14:30:00,87.68,87.7,87.67,87.67,42515.0,73.1782,73.1949,73.1698,73.1698,42515.0
2019-09-10 15:00:00,87.67,87.67,87.56,87.59,31040.0,73.1698,73.1698,73.078,73.103,31040.0
2019-09-10 15:30:00,87.58,87.59,87.53,87.55,38967.0,73.0947,73.103,73.053,73.0697,38967.0
2019-09-11 09:30:00,87.45,87.52,87.42,87.49,49685.0,72.9862,73.0446,72.9612,73.0196,49685.0
2019-09-11 10:00:00,87.49,87.58,87.47,87.55,32284.0,73.0196,73.0947,73.0029,73.0697,32284.0
2019-09-11 10:30:00,87.56,87.58,87.53,87.56,21119.0,73.078,73.0947,73.053,73.078,21119.0
2019-09-11 11:00:00,87.55,87.55,87.5,87.54,70723.0,73.0697,73.0697,73.0279,73.0613,70723.0
2019-09-11 11:30:00,87.53,87.57,87.52,87.53,15777.0,73.053,73.0864,73.0446,73.053,15777.0
2019-09-11 12:00:00,87.52,87.54,87.47,87.5,42564.0,73.0446,73.0613,73.0029,73.0279,42564.0
2019-09-11 12:30:00,87.49,87.53,87.48,87.52,32453.0,73.0196,73.053,73.0112,73.0446,32453.0
2019-09-11 13:00:00,87.52,87.55,87.49,87.51,17554.0,73.0446,73.0697,73.0196,73.0363,17554.0
2019-09-11 13:30:00,87.5,87.54,87.49,87.5,29970.0,73.0279,73.0613,73.0196,73.0279,29970.0
2019-09-11 14:00:00,87.5,87.52,87.49,87.5,48858.0,73.0279,73.0446,73.0196,73.0279,48858.0
2019-09-11 14:30:00,87.5,87.53,87.5,87.51,30160.0,73.0279,73.053,73.0279,73.0363,30160.0
2019-09-11 15:00:00,87.5,87.52,87.45,87.47,49835.0,73.0279,73.0446,72.9862,73.0029,49835.0
2019-09-11 15:30:00,87.47,87.49,87.45,87.45,43652.0,73.0029,73.0196,72.9862,72.9862,43652.0
2019-09-12 09:30:00,87.69,87.69,87.54,87.56,67314.0,73.1865,73.1865,73.0613,73.078,67314.0
2019-09-12 10:00:00,87.6,87.64,87.4,87.45,41493.0,73.1114,73.1448,72.9445,72.9862,41493.0
2019-09-12 10:30:00,87.47,87.59,87.42,87.55,32536.0,73.0029,73.103,72.9612,73.0697,32536.0
2019-09-12 11:00:00,87.57,87.6,87.41,87.42,16592.0,73.0864,73.1114,72.9528,72.9612,16592.0
2019-09-12 11:30:00,87.42,87.42,87.31,87.34,48265.0,72.9612,72.9612,72.8694,72.8944,48265.0
2019-09-12 12:00:00,87.33,87.38,87.29,87.29,24224.0,72.8861,72.9278,72.8527,72.8527,24224.0
2019-09-12 12:30:00,87.29,87.3,87.25,87.28,20258.0,72.8527,72.861,72.8193,72.8443,20258.0
2019-09-12 13:00:00,87.26,87.31,87.2,87.29,23217.0,72.8276,72.8694,72.7776,72.8527,23217.0
2019-09-12 13:30:00,87.28,87.37,87.28,87.3,27156.0,72.8443,72.9194,72.8443,72.861,27156.0
2019-09-12 14:00:00,87.3,87.32,87.26,87.28,44956.0,72.861,72.8777,72.8276,72.8443,44956.0
2019-09-12 14:30:00,87.29,87.31,87.26,87.27,34612.0,72.8527,72.8694,72.8276,72.836,34612.0
2019-09-12 15:00:00,87.27,87.29,87.23,87.26,41617.0,72.836,72.8527,72.8026,72.8276,41617.0
2019-09-12 15:30:00,87.28,87.33,87.26,87.31,43828.0,72.8443,72.8861,72.8276,72.8694,43828.0
2019-09-13 09:30:00,87.05,87.11,87.01,87.1,68921.0,72.6524,72.7024,72.619,72.6941,68921.0
2019-09-13 10:00:00,87.08,87.09,86.94,86.96,61034.0,72.6774,72.6857,72.5606,72.5772,61034.0
2019-09-13 10:30:00,86.95,86.97,86.86,86.86,29539.0,72.5689,72.5856,72.4938,72.4938,29539.0
2019-09-13 11:00:00,86.87,86.93,86.85,86.9,23698.0,72.5021,72.5522,72.4854,72.5272,23698.0
2019-09-13 11:30:00,86.91,86.91,86.8,86.82,25681.0,72.5355,72.5355,72.4437,72.4604,25681.0
2019-09-13 12:00:00,86.83,86.86,86.82,86.83,52468.0,72.4687,72.4938,72.4604,72.4687,52468.0
2019-09-13 12:30:00,86.84,86.84,86.72,86.76,54154.0,72.4771,72.4771,72.3769,72.4103,54154.0
2019-09-13 13:00:00,86.75,86.84,86.74,86.83,27725.0,72.402,72.4771,72.3936,72.4687,27725.0
2019-09-13 13:30:00,86.84,86.85,86.79,86.83,41070.0,72.4771,72.4854,72.4354,72.4687,41070.0
2019-09-13 14:00:00,86.83,86.86,86.77,86.79,42399.0,72.4687,72.4938,72.4187,72.4354,42399.0
2019-09-13 14:30:00,86.79,86.8,86.7,86.72,42528.0,72.4354,72.4437,72.3603,72.3769,42528.0
2019-09-13 15:00:00,86.72,86.75,86.7,86.72,14530.0,72.3769,72.402,72.3603,72.3769,14530.0
2019-09-13 15:30:00,86.73,86.75,86.7,86.7,35874.0,72.3853,72.402,72.3603,72.3603,35874.0
2019-09-16 09:30:00,86.93,87.0,86.86,86.87,30667.0,72.5522,72.6106,72.4938,72.5021,30667.0
2019-09-16 10:00:00,86.9,86.9,86.82,86.86,46322.0,72.5272,72.5272,72.4604,72.4938,46322.0
2019-09-16 10:30:00,86.89,86.93,86.88,86.92,29137.0,72.5188,72.5522,72.5105,72.5439,29137.0
2019-09-16 11:00:00,86.93,87.0,86.91,86.93,33317.0,72.5522,72.6106,72.5355,72.5522,33317.0
2019-09-16 11:30:00,86.93,87.03,86.93,87.02,27905.0,72.5522,72.6357,72.5522,72.6273,27905.0
2019-09-16 12:00:00,87.02,87.02,86.96,87.0,14327.0,72.6273,72.6273,72.5772,72.6106,14327.0
2019-09-16 12:30:00,87.0,87.04,86.98,87.02,51483.0,72.6106,72.644,72.5939,72.6273,51483.0
2019-09-16 13:00:00,87.02,87.04,87.0,87.0,16637.0,72.6273,72.644,72.6106,72.6106,16637.0
2019-09-16 13:30:00,86.99,87.03,86.98,87.0,19237.0,72.6023,72.6357,72.5939,72.6106,19237.0
2019-09-16 14:00:00,87.01,87.03,86.99,86.99,148365.0,72.619,72.6357,72.6023,72.6023,148365.0
2019-09-16 14:30:00,87.0,87.04,86.99,87.01,19578.0,72.6106,72.644,72.6023,72.619,19578.0
2019-09-16 15:00:00,87.0,87.05,87.0,87.04,38675.0,72.6106,72.6524,72.6106,72.644,38675.0
2019-09-16 15:30:00,87.05,87.05,87.0,87.01,43683.0,72.6524,72.6524,72.6106,72.619,43683.0
2019-09-17 09:30:00,87.03,87.08,86.92,87.06,27806.0,72.6357,72.6774,72.5439,72.6607,27806.0
2019-09-17 10:00:00,87.08,87.13,87.07,87.08,34895.0,72.6774,72.7191,72.6691,72.6774,34895.0
2019-09-17 10:30:00,87.07,87.07,87.0,87.04,18259.0,72.6691,72.6691,72.6106,72.644,18259.0
2019-09-17 11:00:00,87.08,87.21,87.05,87.19,26758.0,72.6774,72.7859,72.6524,72.7692,26758.0
2019-09-17 11:30:00,87.19,87.22,87.16,87.2,13948.0,72.7692,72.7942,72.7442,72.7776,13948.0
2019-09-17 12:00:00,87.19,87.23,87.16,87.17,31116.0,72.7692,72.8026,72.7442,72.7525,31116.0
2019-09-17 12:30:00,87.18,87.22,87.17,87.22,15675.0,72.7609,72.7942,72.7525,72.7942,15675.0
2019-09-17 13:00:00,87.21,87.22,87.18,87.19,45339.0,72.7859,72.7942,72.7609,72.7692,45339.0
2019-09-17 13:30:00,87.19,87.23,87.15,87.16,12492.0,72.7692,72.8026,72.7358,72.7442,12492.0
2019-09-17 14:00:00,87.18,87.19,87.11,87.14,14848.0,72.7609,72.7692,72.7024,72.7275,14848.0
2019-09-17 14:30:00,87.15,87.19,87.14,87.14,25119.0,72.7358,72.7692,72.7275,72.7275,25119.0
2019-09-17 15:00:00,87.15,87.19,87.14,87.17,38313.0,72.7358,72.7692,72.7275,72.7525,38313.0
2019-09-17 15:30:00,87.16,87.2,87.16,87.19,52700.0,72.7442,72.7776,72.7442,72.7692,52700.0
2019-09-18 09:30:00,87.39,87.4,87.35,87.38,32847.0,72.9361,72.9445,72.9027,72.9278,32847.0
2019-09-18 10:00:00,87.38,87.45,87.37,87.45,16963.0,72.9278,72.9862,72.9194,72.9862,16963.0
2019-09-18 10:30:00,87.44,87.45,87.41,87.42,40980.0,72.9779,72.9862,72.9528,72.9612,40980.0
2019-09-18 11:00:00,87.43,87.47,87.43,87.45,23753.0,72.9695,73.0029,72.9695,72.9862,23753.0
2019-09-18 11:30:00,87.46,87.49,87.44,87.48,66108.0,72.9946,73.0196,72.9779,73.0112,66108.0
2019-09-18 12:00:00,87.48,87.49,87.46,87.48,47066.0,73.0112,73.0196,72.9946,73.0112,47066.0
2019-09-18 12:30:00,87.49,87.54,87.48,87.51,26828.0,73.0196,73.0613,73.0112,73.0363,26828.0
2019-09-18 13:00:00,87.52,87.52,87.49,87.5,64036.0,73.0446,73.0446,73.0196,73.0279,64036.0
2019-09-18 13:30:00,87.5,87.55,87.49,87.55,30756.0,73.0279,73.0697,73.0196,73.0697,30756.0
2019-09-18 14:00:00,87.55,87.55,87.27,87.35,19405.0,73.0697,73.0697,72.836,72.9027,19405.0
2019-09-18 14:30:00,87.34,87.35,87.12,87.26,54815.0,72.8944,72.9027,72.7108,72.8276,54815.0
2019-09-18 15:00:00,87.22,87.23,87.12,87.15,75811.0,72.7942,72.8026,72.7108,72.7358,75811.0
2019-09-18 15:30:00,87.15,87.27,87.14,87.26,50537.0,72.7358,72.836,72.7275,72.8276,50537.0
2019-09-19 09:30:00,87.37,87.43,87.37,87.42,35210.0,72.9194,72.9695,72.9194,72.9612,35210.0
2019-09-19 10:00:00,87.41,87.42,87.36,87.37,39364.0,72.9528,72.9612,72.9111,72.9194,39364.0
2019-09-19 10:30:00,87.38,87.42,87.32,87.33,37545.0,72.9278,72.9612,72.8777,72.8861,37545.0
2019-09-19 11:00:00,87.33,87.35,87.3,87.31,11911.0,72.8861,72.9027,72.861,72.8694,11911.0
2019-09-19 11:30:00,87.31,87.38,87.29,87.36,29441.0,72.8694,72.9278,72.8527,72.9111,29441.0
2019-09-19 12:00:00,87.34,87.38,87.33,87.35,12592.0,72.8944,72.9278,72.8861,72.9027,12592.0
2019-09-19 12:30:00,87.38,87.38,87.34,87.36,22619.0,72.9278,72.9278,72.8944,72.9111,22619.0
2019-09-19 13:00:00,87.36,87.38,87.32,87.34,39014.0,72.9111,72.9278,72.8777,72.8944,39014.0
2019-09-19 13:30:00,87.35,87.43,87.35,87.37,29955.0,72.9027,72.9695,72.9027,72.9194,29955.0
2019-09-19 14:00:00,87.38,87.39,87.31,87.33,18994.0,72.9278,72.9361,72.8694,72.8861,18994.0
2019-09-19 14:30:00,87.34,87.39,87.32,87.37,67854.0,72.8944,72.9361,72.8777,72.9194,67854.0
2019-09-19 15:00:00,87.38,87.38,87.31,87.34,27203.0,72.9278,72.9278,72.8694,72.8944,27203.0
2019-09-19 15:30:00,87.3,87.33,87.27,87.3,22723.0,72.861,72.8861,72.836,72.861,22723.0
2019-09-20 09:30:00,87.42,87.45,87.4,87.43,35778.0,72.9612,72.9862,72.9445,72.9695,35778.0
2019-09-20 10:00:00,87.43,87.44,87.38,87.42,22601.0,72.9695,72.9779,72.9278,72.9612,22601.0
2019-09-20 10:30:00,87.4,87.46,87.39,87.44,22599.0,72.9445,72.9946,72.9361,72.9779,22599.0
2019-09-20 11:00:00,87.44,87.45,87.39,87.42,31650.0,72.9779,72.9862,72.9361,72.9612,31650.0
2019-09-20 11:30:00,87.41,87.42,87.37,87.4,12087.0,72.9528,72.9612,72.9194,72.9445,12087.0
2019-09-20 12:00:00,87.4,87.41,87.36,87.4,17720.0,72.9445,72.9528,72.9111,72.9445,17720.0
2019-09-20 12:30:00,87.39,87.42,87.38,87.41,18483.0,72.9361,72.9612,72.9278,72.9528,18483.0
2019-09-20 13:00:00,87.42,87.5,87.4,87.45,19535.0,72.9612,73.0279,72.9445,72.9862,19535.0
2019-09-20 13:30:00,87.45,87.52,87.44,87.49,51734.0,72.9862,73.0446,72.9779,73.0196,51734.0
2019-09-20 14:00:00,87.48,87.54,87.48,87.5,49692.0,73.0112,73.0613,73.0112,73.0279,49692.0
2019-09-20 14:30:00,87.5,87.51,87.47,87.51,42505.0,73.0279,73.0363,73.0029,73.0363,42505.0
2019-09-20 15:00:00,87.5,87.6,87.5,87.59,19496.0,73.0279,73.1114,73.0279,73.103,19496.0
2019-09-20 15:30:00,87.62,87.69,87.59,87.65,33775.0,73.1281,73.1865,73.103,73.1531,33775.0
2019-09-23 09:30:00,87.79,87.93,87.75,87.93,47555.0,73.27,73.3868,73.2366,73.3868,47555.0
2019-09-23 10:00:00,87.92,87.93,87.89,87.92,9810.0,73.3785,73.3868,73.3534,73.3785,9810.0
2019-09-23 10:30:00,87.89,87.97,87.89,87.93,61453.0,73.3534,73.4202,73.3534,73.3868,61453.0
2019-09-23 11:00:00,87.93,87.96,87.83,87.84,34029.0,73.3868,73.4119,73.3034,73.3117,34029.0
2019-09-23 11:30:00,87.84,87.87,87.83,87.84,18430.0,73.3117,73.3367,73.3034,73.3117,18430.0
2019-09-23 12:00:00,87.85,87.87,87.84,87.85,43130.0,73.32,73.3367,73.3117,73.32,43130.0
2019-09-23 12:30:00,87.83,87.85,87.83,87.84,22971.0,73.3034,73.32,73.3034,73.3117,22971.0
2019-09-23 13:00:00,87.83,87.83,87.79,87.83,35512.0,73.3034,73.3034,73.27,73.3034,35512.0
2019-09-23 13:30:00,87.82,87.83,87.78,87.78,22960.0,73.295,73.3034,73.2616,73.2616,22960.0
2019-09-23 14:00:00,87.79,87.8,87.75,87.78,67957.0,73.27,73.2783,73.2366,73.2616,67957.0
2019-09-23 14:30:00,87.79,87.84,87.75,87.77,15906.0,73.27,73.3117,73.2366,73.2533,15906.0
2019-09-23 15:00:00,87.76,87.76,87.71,87.72,31099.0,73.2449,73.2449,73.2032,73.2115,31099.0
2019-09-23 15:30:00,87.72,87.77,87.7,87.76,16576.0,73.2115,73.2533,73.1949,73.2449,16576.0
2019-09-24 09:30:00,87.86,87.86,87.82,87.85,22860.0,73.3284,73.3284,73.295,73.32,22860.0
2019-09-24 10:00:00,87.88,87.98,87.88,87.95,40454.0,73.3451,73.4285,73.3451,73.4035,40454.0
2019-09-24 10:30:00,87.94,87.95,87.87,87.9,28599.0,73.3952,73.4035,73.3367,73.3618,28599.0
2019-09-24 11:00:00,87.93,87.96,87.89,87.94,21027.0,73.3868,73.4119,73.3534,73.3952,21027.0
2019-09-24 11:30:00,87.95,87.99,87.92,87.94,12997.0,73.4035,73.4369,73.3785,73.3952,12997.0
2019-09-24 12:00:00,87.94,88.04,87.93,88.03,30002.0,73.3952,73.4786,73.3868,73.4703,30002.0
2019-09-24 12:30:00,88.02,88.05,87.99,88.02,16264.0,73.4619,73.487,73.4369,73.4619,16264.0
2019-09-24 13:00:00,88.03,88.09,88.0,88.04,17910.0,73.4703,73.5204,73.4452,73.4786,17910.0
2019-09-24 13:30:00,88.01,88.02,87.94,88.02,30107.0,73.4536,73.4619,73.3952,73.4619,30107.0
2019-09-24 14:00:00,88.01,88.06,87.91,87.98,29009.0,73.4536,73.4953,73.3701,73.4285,29009.0
2019-09-24 14:30:00,87.97,88.11,87.96,88.09,20053.0,73.4202,73.537,73.4119,73.5204,20053.0
2019-09-24 15:00:00,88.07,88.14,88.03,88.08,23767.0,73.5037,73.5621,73.4703,73.512,23767.0
2019-09-24 15:30:00,88.07,88.15,88.04,88.08,29792.0,73.5037,73.5704,73.4786,73.512,29792.0
2019-09-25 09:30:00,88.01,88.03,87.91,87.94,45302.0,73.4536,73.4703,73.3701,73.3952,45302.0
2019-09-25 10:00:00,87.92,87.99,87.87,87.89,15792.0,73.3785,73.4369,73.3367,73.3534,15792.0
2019-09-25 10:30:00,87.84,87.85,87.61,87.74,23104.0,73.3117,73.32,73.1197,73.2282,23104.0
2019-09-25 11:00:00,87.74,87.81,87.73,87.79,67097.0,73.2282,73.2867,73.2199,73.27,67097.0
2019-09-25 11:30:00,87.81,87.81,87.72,87.72,23379.0,73.2867,73.2867,73.2115,73.2115,23379.0
2019-09-25 12:00:00,87.73,87.73,87.65,87.7,11968.0,73.2199,73.2199,73.1531,73.1949,11968.0
2019-09-25 12:30:00,87.65,87.73,87.65,87.67,27365.0,73.1531,73.2199,73.1531,73.1698,27365.0
2019-09-25 13:00:00,87.69,87.69,87.62,87.65,25550.0,73.1865,73.1865,73.1281,73.1531,25550.0
2019-09-25 13:30:00,87.67,87.71,87.65,87.7,50633.0,73.1698,73.2032,73.1531,73.1949,50633.0
2019-09-25 14:00:00,87.69,87.7,87.62,87.67,77967.0,73.1865,73.1949,73.1281,73.1698,77967.0
2019-09-25 14:30:00,87.69,87.69,87.57,87.61,60230.0,73.1865,73.1865,73.0864,73.1197,60230.0
2019-09-25 15:00:00,87.59,87.67,87.58,87.67,24271.0,73.103,73.1698,73.0947,73.1698,24271.0
2019-09-25 15:30:00,87.67,87.67,87.62,87.63,54960.0,73.1698,73.1698,73.1281,73.1364,54960.0
2019-09-26 09:30:00,87.78,87.87,87.76,87.76,35206.0,73.2616,73.3367,73.2449,73.2449,35206.0
2019-09-26 10:00:00,87.75,87.8,87.73,87.77,15957.0,73.2366,73.2783,73.2199,73.2533,15957.0
2019-09-26 10:30:00,87.77,87.81,87.74,87.8,34839.0,73.2533,73.2867,73.2282,73.2783,34839.0
2019-09-26 11:00:00,87.81,87.84,87.79,87.8,15761.0,73.2867,73.3117,73.27,73.2783,15761.0
2019-09-26 11:30:00,87.8,87.85,87.77,87.8,22041.0,73.2783,73.32,73.2533,73.2783,22041.0
2019-09-26 12:00:00,87.79,87.82,87.76,87.8,10674.0,73.27,73.295,73.2449,73.2783,10674.0
2019-09-26 12:30:00,87.8,87.81,87.77,87.77,28061.0,73.2783,73.2867,73.2533,73.2533,28061.0
2019-09-26 13:00:00,87.75,87.85,87.75,87.83,17633.0,73.2366,73.32,73.2366,73.3034,17633.0
2019-09-26 13:30:00,87.83,87.87,87.77,87.77,25094.0,73.3034,73.3367,73.2533,73.2533,25094.0
2019-09-26 14:00:00,87.81,87.83,87.77,87.81,33131.0,73.2867,73.3034,73.2533,73.2867,33131.0
2019-09-26 14:30:00,87.81,87.83,87.79,87.79,46397.0,73.2867,73.3034,73.27,73.27,46397.0
2019-09-26 15:00:00,87.81,87.82,87.74,87.74,47003.0,73.2867,73.295,73.2282,73.2282,47003.0
2019-09-26 15:30:00,87.76,87.79,87.73,87.78,42175.0,73.2449,73.27,73.2199,73.2616,42175.0
2019-09-27 09:30:00,87.8,87.84,87.76,87.83,53754.0,73.2783,73.3117,73.2449,73.3034,53754.0
2019-09-27 10:00:00,87.82,87.84,87.78,87.79,26318.0,73.295,73.3117,73.2616,73.27,26318.0
2019-09-27 10:30:00,87.78,87.83,87.78,87.8,23529.0,73.2616,73.3034,73.2616,73.2783,23529.0
2019-09-27 11:00:00,87.78,87.83,87.78,87.82,21831.0,73.2616,73.3034,73.2616,73.295,21831.0
2019-09-27 11:30:00,87.81,87.86,87.76,87.77,90882.0,73.2867,73.3284,73.2449,73.2533,90882.0
2019-09-27 12:00:00,87.78,87.84,87.77,87.81,15652.0,73.2616,73.3117,73.2533,73.2867,15652.0
2019-09-27 12:30:00,87.81,87.88,87.81,87.86,14053.0,73.2867,73.3451,73.2867,73.3284,14053.0
2019-09-27 13:00:00,87.86,87.87,87.79,87.83,13720.0,73.3284,73.3367,73.27,73.3034,13720.0
2019-09-27 13:30:00,87.84,87.89,87.8,87.82,15129.0,73.3117,73.3534,73.2783,73.295,15129.0
2019-09-27 14:00:00,87.8,87.84,87.78,87.83,27416.0,73.2783,73.3117,73.2616,73.3034,27416.0
2019-09-27 14:30:00,87.83,87.89,87.81,87.88,36467.0,73.3034,73.3534,73.2867,73.3451,36467.0
2019-09-27 15:00:00,87.86,87.92,87.83,87.85,41566.0,73.3284,73.3785,73.3034,73.32,41566.0
2019-09-27 15:30:00,87.85,87.88,87.81,87.84,19642.0,73.32,73.3451,73.2867,73.3117,19642.0
2019-09-30 09:30:00,87.77,87.87,87.71,87.84,47230.0,73.2533,73.3367,73.2032,73.3117,47230.0
2019-09-30 10:00:00,87.84,87.88,87.82,87.88,23795.0,73.3117,73.3451,73.295,73.3451,23795.0
2019-09-30 10:30:00,87.88,87.89,87.83,87.84,27096.0,73.3451,73.3534,73.3034,73.3117,27096.0
2019-09-30 11:00:00,87.85,87.88,87.83,87.84,22027.0,73.32,73.3451,73.3034,73.3117,22027.0
2019-09-30 11:30:00,87.85,87.89,87.81,87.87,25674.0,73.32,73.3534,73.2867,73.3367,25674.0
2019-09-30 12:00:00,87.89,87.91,87.88,87.91,16494.0,73.3534,73.3701,73.3451,73.3701,16494.0
2019-09-30 12:30:00,87.88,87.91,87.88,87.9,55111.0,73.3451,73.3701,73.3451,73.3618,55111.0
2019-09-30 13:00:00,87.9,87.92,87.88,87.9,24528.0,73.3618,73.3785,73.3451,73.3618,24528.0
2019-09-30 13:30:00,87.9,87.92,87.88,87.9,37189.0,73.3618,73.3785,73.3451,73.3618,37189.0
2019-09-30 14:00:00,87.92,87.95,87.9,87.95,18527.0,73.3785,73.4035,73.3618,73.4035,18527.0
2019-09-30 14:30:00,87.94,87.97,87.93,87.95,35207.0,73.3952,73.4202,73.3868,73.4035,35207.0
2019-09-30 15:00:00,87.95,87.97,87.91,87.94,42735.0,73.4035,73.4202,73.3701,73.3952,42735.0
2019-09-30 15:30:00,87.95,87.96,87.92,87.96,27265.0,73.4035,73.4119,73.3785,73.4119,27265.0
2019-10-01 09:30:00,87.51,87.56,87.46,87.55,25643.0,73.1977,73.2395,73.1559,73.2312,25643.0
2019-10-01 10:00:00,87.55,87.99,87.54,87.89,111628.0,73.2312,73.5992,73.2228,73.5156,111628.0
2019-10-01 10:30:00,87.9,88.08,87.9,88.07,18378.0,73.5239,73.6745,73.5239,73.6661,18378.0
2019-10-01 11:00:00,88.06,88.12,88.01,88.03,45273.0,73.6578,73.708,73.616,73.6327,45273.0
2019-10-01 11:30:00,88.03,88.11,88.02,88.09,68602.0,73.6327,73.6996,73.6243,73.6829,68602.0
2019-10-01 12:00:00,88.08,88.09,88.0,88.09,32841.0,73.6745,73.6829,73.6076,73.6829,32841.0
2019-10-01 12:30:00,88.08,88.08,87.95,87.96,24934.0,73.6745,73.6745,73.5658,73.5741,24934.0
2019-10-01 13:00:00,87.95,87.98,87.94,87.97,48796.0,73.5658,73.5909,73.5574,73.5825,48796.0
2019-10-01 13:30:00,87.96,88.01,87.96,88.01,26523.0,73.5741,73.616,73.5741,73.616,26523.0
2019-10-01 14:00:00,88.01,88.01,87.93,87.95,68658.0,73.616,73.616,73.549,73.5658,68658.0
2019-10-01 14:30:00,87.97,87.97,87.89,87.96,25983.0,73.5825,73.5825,73.5156,73.5741,25983.0
2019-10-01 15:00:00,87.96,87.97,87.89,87.91,32393.0,73.5741,73.5825,73.5156,73.5323,32393.0
2019-10-01 15:30:00,87.92,87.98,87.91,87.95,54165.0,73.5407,73.5909,73.5323,73.5658,54165.0
2019-10-02 09:30:00,88.04,88.08,87.98,88.02,69800.0,73.641,73.6745,73.5909,73.6243,69800.0
2019-10-02 10:00:00,88.0,88.08,87.95,88.06,24733.0,73.6076,73.6745,73.5658,73.6578,24733.0
2019-10-02 10:30:00,88.08,88.17,88.08,88.15,24499.0,73.6745,73.7498,73.6745,73.7331,24499.0
2019-10-02 11:00:00,88.15,88.17,88.11,88.16,66452.0,73.7331,73.7498,73.6996,73.7414,66452.0
2019-10-02 11:30:00,88.16,88.21,88.1,88.13,35181.0,73.7414,73.7832,73.6912,73.7163,35181.0
2019-10-02 12:00:00,88.13,88.19,88.12,88.18,31991.0,73.7163,73.7665,73.708,73.7581,31991.0
2019-10-02 12:30:00,88.17,88.24,88.17,88.23,16060.0,73.7498,73.8083,73.7498,73.8,16060.0
2019-10-02 13:00:00,88.23,88.24,88.15,88.16,37317.0,73.8,73.8083,73.7331,73.7414,37317.0
2019-10-02 13:30:00,88.17,88.21,88.17,88.2,26121.0,73.7498,73.7832,73.7498,73.7749,26121.0
2019-10-02 14:00:00,88.22,88.25,88.19,88.2,106161.0,73.7916,73.8167,73.7665,73.7749,106161.0
2019-10-02 14:30:00,88.2,88.23,88.15,88.21,60348.0,73.7749,73.8,73.7331,73.7832,60348.0
2019-10-02 15:00:00,88.2,88.21,88.18,88.19,24962.0,73.7749,73.7832,73.7581,73.7665,24962.0
2019-10-02 15:30:00,88.19,88.2,88.13,88.2,75482.0,73.7665,73.7749,73.7163,73.7749,75482.0
2019-10-03 09:30:00,88.28,88.36,88.28,88.33,48469.0,73.8418,73.9087,73.8418,73.8836,48469.0
2019-10-03 10:00:00,88.33,88.68,88.33,88.62,88822.0,73.8836,74.1764,73.8836,74.1262,88822.0
2019-10-03 10:30:00,88.64,88.64,88.51,88.51,26837.0,74.1429,74.1429,74.0342,74.0342,26837.0
2019-10-03 11:00:00,88.52,88.54,88.44,88.51,29218.0,74.0425,74.0593,73.9756,74.0342,29218.0
2019-10-03 11:30:00,88.53,88.57,88.49,88.56,60549.0,74.0509,74.0844,74.0174,74.076,60549.0
2019-10-03 12:00:00,88.56,88.57,88.52,88.55,11066.0,74.076,74.0844,74.0425,74.0676,11066.0
2019-10-03 12:30:00,88.55,88.59,88.52,88.56,18929.0,74.0676,74.1011,74.0425,74.076,18929.0
2019-10-03 13:00:00,88.56,88.63,88.55,88.57,14474.0,74.076,74.1345,74.0676,74.0844,14474.0
2019-10-03 13:30:00,88.56,88.6,88.53,88.59,50158.0,74.076,74.1095,74.0509,74.1011,50158.0
2019-10-03 14:00:00,88.59,88.64,88.58,88.6,24952.0,74.1011,74.1429,74.0927,74.1095,24952.0
2019-10-03 14:30:00,88.59,88.63,88.56,88.59,25356.0,74.1011,74.1345,74.076,74.1011,25356.0
2019-10-03 15:00:00,88.6,88.64,88.58,88.6,48960.0,74.1095,74.1429,74.0927,74.1095,48960.0
2019-10-03 15:30:00,88.6,88.62,88.56,88.59,29784.0,74.1095,74.1262,74.076,74.1011,29784.0
2019-10-04 09:30:00,88.58,88.62,88.54,88.58,74077.0,74.0927,74.1262,74.0593,74.0927,74077.0
2019-10-04 10:00:00,88.55,88.69,88.55,88.67,50751.0,74.0676,74.1847,74.0676,74.168,50751.0
2019-10-04 10:30:00,88.67,88.71,88.65,88.71,70489.0,74.168,74.2015,74.1513,74.2015,70489.0
2019-10-04 11:00:00,88.69,88.7,88.63,88.65,47784.0,74.1847,74.1931,74.1345,74.1513,47784.0
2019-10-04 11:30:00,88.63,88.67,88.61,88.67,14760.0,74.1345,74.168,74.1178,74.168,14760.0
2019-10-04 12:00:00,88.66,88.7,88.64,88.65,21567.0,74.1596,74.1931,74.1429,74.1513,21567.0
2019-10-04 12:30:00,88.65,88.69,88.63,88.69,11196.0,74.1513,74.1847,74.1345,74.1847,11196.0
2019-10-04 13:00:00,88.68,88.7,88.66,88.68,39848.0,74.1764,74.1931,74.1596,74.1764,39848.0
2019-10-04 13:30:00,88.67,88.71,88.65,88.65,120764.0,74.168,74.2015,74.1513,74.1513,120764.0
2019-10-04 14:00:00,88.65,88.69,88.63,88.68,67964.0,74.1513,74.1847,74.1345,74.1764,67964.0
2019-10-04 14:30:00,88.69,88.74,88.68,88.73,21751.0,74.1847,74.2266,74.1764,74.2182,21751.0
2019-10-04 15:00:00,88.72,88.75,88.68,88.68,16175.0,74.2098,74.2349,74.1764,74.1764,16175.0
2019-10-04 15:30:00,88.7,88.71,88.67,88.68,42139.0,74.1931,74.2015,74.168,74.1764,42139.0
2019-10-07 09:30:00,88.55,88.59,88.52,88.56,39718.0,74.0676,74.1011,74.0425,74.076,39718.0
2019-10-07 10:00:00,88.56,88.56,88.51,88.56,27374.0,74.076,74.076,74.0342,74.076,27374.0
2019-10-07 10:30:00,88.54,88.59,88.52,88.58,13579.0,74.0593,74.1011,74.0425,74.0927,13579.0
2019-10-07 11:00:00,88.58,88.59,88.52,88.54,16988.0,74.0927,74.1011,74.0425,74.0593,16988.0
2019-10-07 11:30:00,88.54,88.57,88.52,88.52,17581.0,74.0593,74.0844,74.0425,74.0425,17581.0
2019-10-07 12:00:00,88.52,88.53,88.48,88.49,27303.0,74.0425,74.0509,74.0091,74.0174,27303.0
2019-10-07 12:30:00,88.49,88.51,88.47,88.51,12966.0,74.0174,74.0342,74.0007,74.0342,12966.0
2019-10-07 13:00:00,88.51,88.52,88.49,88.5,18721.0,74.0342,74.0425,74.0174,74.0258,18721.0
2019-10-07 13:30:00,88.49,88.49,88.42,88.47,30964.0,74.0174,74.0174,73.9589,74.0007,30964.0
2019-10-07 14:00:00,88.47,88.52,88.46,88.47,50691.0,74.0007,74.0425,73.9924,74.0007,50691.0
2019-10-07 14:30:00,88.45,88.49,88.41,88.47,58135.0,73.984,74.0174,73.9505,74.0007,58135.0
2019-10-07 15:00:00,88.48,88.49,88.44,88.46,48843.0,74.0091,74.0174,73.9756,73.9924,48843.0
2019-10-07 15:30:00,88.46,88.47,88.42,88.44,23838.0,73.9924,74.0007,73.9589,73.9756,23838.0
2019-10-08 09:30:00,88.68,88.7,88.56,88.63,51345.0,74.1764,74.1931,74.076,74.1345,51345.0
2019-10-08 10:00:00,88.64,88.65,88.58,88.62,27572.0,74.1429,74.1513,74.0927,74.1262,27572.0
2019-10-08 10:30:00,88.63,88.67,88.58,88.6,34140.0,74.1345,74.168,74.0927,74.1095,34140.0
2019-10-08 11:00:00,88.61,88.64,88.59,88.63,19956.0,74.1178,74.1429,74.1011,74.1345,19956.0
2019-10-08 11:30:00,88.62,88.63,88.55,88.56,8369.0,74.1262,74.1345,74.0676,74.076,8369.0
2019-10-08 12:00:00,88.58,88.58,88.51,88.51,15143.0,74.0927,74.0927,74.0342,74.0342,15143.0
2019-10-08 12:30:00,88.52,88.54,88.5,88.51,20663.0,74.0425,74.0593,74.0258,74.0342,20663.0
2019-10-08 13:00:00,88.52,88.52,88.44,88.46,14806.0,74.0425,74.0425,73.9756,73.9924,14806.0
2019-10-08 13:30:00,88.46,88.53,88.45,88.5,29687.0,73.9924,74.0509,73.984,74.0258,29687.0
2019-10-08 14:00:00,88.52,88.54,88.46,88.48,15681.0,74.0425,74.0593,73.9924,74.0091,15681.0
2019-10-08 14:30:00,88.51,88.63,88.44,88.59,32365.0,74.0342,74.1345,73.9756,74.1011,32365.0
2019-10-08 15:00:00,88.6,88.6,88.5,88.55,16990.0,74.1095,74.1095,74.0258,74.0676,16990.0
2019-10-08 15:30:00,88.56,88.59,88.53,88.57,14424.0,74.076,74.1011,74.0509,74.0844,14424.0
2019-10-09 09:30:00,88.56,88.56,88.45,88.5,42844.0,74.076,74.076,73.984,74.0258,42844.0
2019-10-09 10:00:00,88.5,88.52,88.47,88.48,56425.0,74.0258,74.0425,74.0007,74.0091,56425.0
2019-10-09 10:30:00,88.48,88.5,88.46,88.48,18216.0,74.0091,74.0258,73.9924,74.0091,18216.0
2019-10-09 11:00:00,88.47,88.5,88.43,88.48,60867.0,74.0007,74.0258,73.9673,74.0091,60867.0
2019-10-09 11:30:00,88.49,88.5,88.4,88.41,23154.0,74.0174,74.0258,73.9422,73.9505,23154.0
2019-10-09 12:00:00,88.41,88.42,88.37,88.38,14165.0,73.9505,73.9589,73.9171,73.9254,14165.0
2019-10-09 12:30:00,88.38,88.39,88.33,88.33,19256.0,73.9254,73.9338,73.8836,73.8836,19256.0
2019-10-09 13:00:00,88.32,88.39,88.31,88.38,15017.0,73.8752,73.9338,73.8669,73.9254,15017.0
2019-10-09 13:30:00,88.37,88.38,88.33,88.35,29035.0,73.9171,73.9254,73.8836,73.9003,29035.0
2019-10-09 14:00:00,88.37,88.4,88.34,88.35,63332.0,73.9171,73.9422,73.892,73.9003,63332.0
2019-10-09 14:30:00,88.36,88.4,88.33,88.33,23563.0,73.9087,73.9422,73.8836,73.8836,23563.0
2019-10-09 15:00:00,88.33,88.39,88.33,88.37,36433.0,73.8836,73.9338,73.8836,73.9171,36433.0
2019-10-09 15:30:00,88.37,88.43,88.34,88.43,91849.0,73.9171,73.9673,73.892,73.9673,91849.0
2019-10-10 09:30:00,88.2,88.29,88.11,88.11,36450.0,73.7749,73.8502,73.6996,73.6996,36450.0
2019-10-10 10:00:00,88.12,88.17,88.06,88.07,22948.0,73.708,73.7498,73.6578,73.6661,22948.0
2019-10-10 10:30:00,88.05,88.09,88.03,88.04,44804.0,73.6494,73.6829,73.6327,73.641,44804.0
2019-10-10 11:00:00,88.04,88.1,88.03,88.1,58522.0,73.641,73.6912,73.6327,73.6912,58522.0
2019-10-10 11:30:00,88.09,88.09,88.01,88.02,22251.0,73.6829,73.6829,73.616,73.6243,22251.0
2019-10-10 12:00:00,88.02,88.03,87.99,88.01,14548.0,73.6243,73.6327,73.5992,73.616,14548.0
2019-10-10 12:30:00,88.0,88.04,87.95,87.96,13386.0,73.6076,73.641,73.5658,73.5741,13386.0
2019-10-10 13:00:00,87.98,88.08,87.98,88.03,18176.0,73.5909,73.6745,73.5909,73.6327,18176.0
2019-10-10 13:30:00,88.05,88.09,88.03,88.06,27293.0,73.6494,73.6829,73.6327,73.6578,27293.0
2019-10-10 14:00:00,88.08,88.11,88.02,88.06,16386.0,73.6745,73.6996,73.6243,73.6578,16386.0
2019-10-10 14:30:00,88.05,88.08,88.01,88.02,46877.0,73.6494,73.6745,73.616,73.6243,46877.0
2019-10-10 15:00:00,88.01,88.03,87.99,88.0,30672.0,73.616,73.6327,73.5992,73.6076,30672.0
2019-10-10 15:30:00,88.01,88.02,87.98,88.01,28773.0,73.616,73.6243,73.5909,73.616,28773.0
2019-10-11 09:30:00,87.75,87.78,87.67,87.71,53661.0,73.3985,73.4236,73.3316,73.365,53661.0
2019-10-11 10:00:00,87.72,87.72,87.59,87.62,33253.0,73.3734,73.3734,73.2646,73.2897,33253.0
2019-10-11 10:30:00,87.63,87.63,87.55,87.59,50194.0,73.2981,73.2981,73.2312,73.2646,50194.0
2019-10-11 11:00:00,87.65,87.68,87.61,87.63,25718.0,73.3148,73.3399,73.2814,73.2981,25718.0
2019-10-11 11:30:00,87.63,87.66,87.59,87.6,23383.0,73.2981,73.3232,73.2646,73.273,23383.0
2019-10-11 12:00:00,87.59,87.7,87.51,87.59,44588.0,73.2646,73.3567,73.1977,73.2646,44588.0
2019-10-11 12:30:00,87.59,87.65,87.58,87.65,27226.0,73.2646,73.3148,73.2563,73.3148,27226.0
2019-10-11 13:00:00,87.64,87.65,87.58,87.63,38655.0,73.3065,73.3148,73.2563,73.2981,38655.0
2019-10-11 13:30:00,87.61,87.69,87.6,87.68,27728.0,73.2814,73.3483,73.273,73.3399,27728.0
2019-10-11 14:00:00,87.7,87.7,87.64,87.64,48121.0,73.3567,73.3567,73.3065,73.3065,48121.0
2019-10-11 14:30:00,87.66,87.69,87.64,87.65,54600.0,73.3232,73.3483,73.3065,73.3148,54600.0
2019-10-11 15:00:00,87.66,87.66,87.57,87.58,50808.0,73.3232,73.3232,73.2479,73.2563,50808.0
2019-10-11 15:30:00,87.58,87.65,87.53,87.63,87528.0,73.2563,73.3148,73.2145,73.2981,87528.0
2019-10-14 09:30:00,87.85,87.85,87.76,87.79,27247.0,73.4821,73.4821,73.4068,73.4319,27247.0
2019-10-14 10:00:00,87.8,87.81,87.76,87.79,22072.0,73.4403,73.4487,73.4068,73.4319,22072.0
2019-10-14 10:30:00,87.78,87.83,87.76,87.82,21538.0,73.4236,73.4654,73.4068,73.457,21538.0
2019-10-14 11:00:00,87.82,87.82,87.77,87.78,16320.0,73.457,73.457,73.4152,73.4236,16320.0
2019-10-14 11:30:00,87.77,87.78,87.72,87.76,21579.0,73.4152,73.4236,73.3734,73.4068,21579.0
2019-10-14 12:00:00,87.76,87.82,87.76,87.81,15000.0,73.4068,73.457,73.4068,73.4487,15000.0
2019-10-14 12:30:00,87.8,87.81,87.76,87.78,26430.0,73.4403,73.4487,73.4068,73.4236,26430.0
2019-10-14 13:00:00,87.78,87.79,87.75,87.78,16373.0,73.4236,73.4319,73.3985,73.4236,16373.0
2019-10-14 13:30:00,87.77,87.78,87.76,87.78,16721.0,73.4152,73.4236,73.4068,73.4236,16721.0
2019-10-14 14:00:00,87.78,87.81,87.77,87.81,45200.0,73.4236,73.4487,73.4152,73.4487,45200.0
2019-10-14 14:30:00,87.8,87.82,87.77,87.78,14184.0,73.4403,73.457,73.4152,73.4236,14184.0
2019-10-14 15:00:00,87.78,87.8,87.77,87.79,21486.0,73.4236,73.4403,73.4152,73.4319,21486.0
2019-10-14 15:30:00,87.79,87.8,87.77,87.78,21424.0,73.4319,73.4403,73.4152,73.4236,21424.0
2019-10-15 09:30:00,87.83,87.85,87.79,87.84,105938.0,73.4654,73.4821,73.4319,73.4738,105938.0
2019-10-15 10:00:00,87.84,87.85,87.75,87.75,150124.0,73.4738,73.4821,73.3985,73.3985,150124.0
2019-10-15 10:30:00,87.75,87.75,87.63,87.65,150425.0,73.3985,73.3985,73.2981,73.3148,150425.0
2019-10-15 11:00:00,87.65,87.73,87.62,87.72,130542.0,73.3148,73.3817,73.2897,73.3734,130542.0
2019-10-15 11:30:00,87.71,87.72,87.68,87.7,127160.0,73.365,73.3734,73.3399,73.3567,127160.0
2019-10-15 12:00:00,87.69,87.69,87.65,87.66,92229.0,73.3483,73.3483,73.3148,73.3232,92229.0
2019-10-15 12:30:00,87.65,87.66,87.61,87.62,111491.0,73.3148,73.3232,73.2814,73.2897,111491.0
2019-10-15 13:00:00,87.63,87.63,87.58,87.6,86180.0,73.2981,73.2981,73.2563,73.273,86180.0
2019-10-15 13:30:00,87.59,87.61,87.57,87.59,93252.0,73.2646,73.2814,73.2479,73.2646,93252.0
2019-10-15 14:00:00,87.59,87.64,87.58,87.63,141088.0,73.2646,73.3065,73.2563,73.2981,141088.0
2019-10-15 14:30:00,87.63,87.64,87.57,87.6,163720.0,73.2981,73.3065,73.2479,73.273,163720.0
2019-10-15 15:00:00,87.61,87.64,87.59,87.62,154049.0,73.2814,73.3065,73.2646,73.2897,154049.0
2019-10-15 15:30:00,87.61,87.62,87.54,87.56,186269.0,73.2814,73.2897,73.2228,73.2395,186269.0
2019-10-16 09:30:00,87.68,87.68,87.6,87.65,48714.0,73.3399,73.3399,73.273,73.3148,48714.0
2019-10-16 10:00:00,87.65,87.69,87.62,87.65,35995.0,73.3148,73.3483,73.2897,73.3148,35995.0
2019-10-16 10:30:00,87.65,87.68,87.63,87.67,23640.0,73.3148,73.3399,73.2981,73.3316,23640.0
2019-10-16 11:00:00,87.68,87.72,87.67,87.71,36858.0,73.3399,73.3734,73.3316,73.365,36858.0
2019-10-16 11:30:00,87.72,87.73,87.67,87.72,20208.0,73.3734,73.3817,73.3316,73.3734,20208.0
2019-10-16 12:00:00,87.73,87.77,87.7,87.76,24231.0,73.3817,73.4152,73.3567,73.4068,24231.0
2019-10-16 12:30:00,87.76,87.76,87.72,87.73,17598.0,73.4068,73.4068,73.3734,73.3817,17598.0
2019-10-16 13:00:00,87.74,87.75,87.71,87.73,14110.0,73.3901,73.3985,73.365,73.3817,14110.0
2019-10-16 13:30:00,87.73,87.74,87.69,87.71,34256.0,73.3817,73.3901,73.3483,73.365,34256.0
2019-10-16 14:00:00,87.72,87.74,87.7,87.71,28611.0,73.3734,73.3901,73.3567,73.365,28611.0
2019-10-16 14:30:00,87.72,87.72,87.7,87.71,21588.0,73.3734,73.3734,73.3567,73.365,21588.0
2019-10-16 15:00:00,87.73,87.74,87.69,87.72,49905.0,73.3817,73.3901,73.3483,73.3734,49905.0
2019-10-16 15:30:00,87.72,87.73,87.69,87.7,44298.0,73.3734,73.3817,73.3483,73.3567,44298.0
2019-10-17 09:30:00,87.67,87.7,87.59,87.64,45138.0,73.3316,73.3567,73.2646,73.3065,45138.0
2019-10-17 10:00:00,87.64,87.67,87.61,87.66,38858.0,73.3065,73.3316,73.2814,73.3232,38858.0
2019-10-17 10:30:00,87.67,87.72,87.66,87.7,16953.0,73.3316,73.3734,73.3232,73.3567,16953.0
2019-10-17 11:00:00,87.71,87.72,87.67,87.71,16976.0,73.365,73.3734,73.3316,73.365,16976.0
2019-10-17 11:30:00,87.72,87.8,87.7,87.79,35405.0,73.3734,73.4403,73.3567,73.4319,35405.0
2019-10-17 12:00:00,87.79,87.82,87.78,87.78,19578.0,73.4319,73.457,73.4236,73.4236,19578.0
2019-10-17 12:30:00,87.78,87.81,87.76,87.79,21261.0,73.4236,73.4487,73.4068,73.4319,21261.0
2019-10-17 13:00:00,87.78,87.78,87.75,87.76,15193.0,73.4236,73.4236,73.3985,73.4068,15193.0
2019-10-17 13:30:00,87.75,87.78,87.74,87.77,27308.0,73.3985,73.4236,73.3901,73.4152,27308.0
2019-10-17 14:00:00,87.76,87.76,87.72,87.73,80889.0,73.4068,73.4068,73.3734,73.3817,80889.0
2019-10-17 14:30:00,87.73,87.74,87.68,87.69,34196.0,73.3817,73.3901,73.3399,73.3483,34196.0
2019-10-17 15:00:00,87.69,87.71,87.68,87.69,12110.0,73.3483,73.365,73.3399,73.3483,12110.0
2019-10-17 15:30:00,87.69,87.7,87.66,87.69,35628.0,73.3483,73.3567,73.3232,73.3483,35628.0
2019-10-18 09:30:00,87.79,87.79,87.72,87.72,98134.0,73.4319,73.4319,73.3734,73.3734,98134.0
2019-10-18 10:00:00,87.73,87.79,87.72,87.78,35177.0,73.3817,73.4319,73.3734,73.4236,35177.0
2019-10-18 10:30:00,87.78,87.8,87.76,87.79,66878.0,73.4236,73.4403,73.4068,73.4319,66878.0
2019-10-18 11:00:00,87.79,87.85,87.77,87.83,40143.0,73.4319,73.4821,73.4152,73.4654,40143.0
2019-10-18 11:30:00,87.83,87.88,87.82,87.83,64487.0,73.4654,73.5072,73.457,73.4654,64487.0
2019-10-18 12:00:00,87.82,87.87,87.8,87.85,87507.0,73.457,73.4988,73.4403,73.4821,87507.0
2019-10-18 12:30:00,87.87,87.87,87.82,87.83,19672.0,73.4988,73.4988,73.457,73.4654,19672.0
2019-10-18 13:00:00,87.83,87.84,87.8,87.82,54713.0,73.4654,73.4738,73.4403,73.457,54713.0
2019-10-18 13:30:00,87.81,87.85,87.77,87.79,32582.0,73.4487,73.4821,73.4152,73.4319,32582.0
2019-10-18 14:00:00,87.79,87.81,87.78,87.79,36810.0,73.4319,73.4487,73.4236,73.4319,36810.0
2019-10-18 14:30:00,87.79,87.82,87.78,87.79,17454.0,73.4319,73.457,73.4236,73.4319,17454.0
2019-10-18 15:00:00,87.78,87.81,87.77,87.78,15117.0,73.4236,73.4487,73.4152,73.4236,15117.0
2019-10-18 15:30:00,87.78,87.79,87.77,87.78,84988.0,73.4236,73.4319,73.4152,73.4236,84988.0
2019-10-21 09:30:00,87.63,87.68,87.6,87.67,49132.0,73.2981,73.3399,73.273,73.3316,49132.0
2019-10-21 10:00:00,87.67,87.7,87.66,87.67,40534.0,73.3316,73.3567,73.3232,73.3316,40534.0
2019-10-21 10:30:00,87.67,87.69,87.64,87.66,23142.0,73.3316,73.3483,73.3065,73.3232,23142.0
2019-10-21 11:00:00,87.64,87.65,87.59,87.59,81694.0,73.3065,73.3148,73.2646,73.2646,81694.0
2019-10-21 11:30:00,87.59,87.59,87.55,87.56,17346.0,73.2646,73.2646,73.2312,73.2395,17346.0
2019-10-21 12:00:00,87.57,87.6,87.55,87.55,16003.0,73.2479,73.273,73.2312,73.2312,16003.0
2019-10-21 12:30:00,87.56,87.57,87.53,87.54,22065.0,73.2395,73.2479,73.2145,73.2228,22065.0
2019-10-21 13:00:00,87.54,87.57,87.53,87.56,10101.0,73.2228,73.2479,73.2145,73.2395,10101.0
2019-10-21 13:30:00,87.55,87.57,87.54,87.56,13722.0,73.2312,73.2479,73.2228,73.2395,13722.0
2019-10-21 14:00:00,87.54,87.59,87.54,87.57,28409.0,73.2228,73.2646,73.2228,73.2479,28409.0
2019-10-21 14:30:00,87.57,87.58,87.56,87.57,16716.0,73.2479,73.2563,73.2395,73.2479,16716.0
2019-10-21 15:00:00,87.57,87.58,87.52,87.56,83715.0,73.2479,73.2563,73.2061,73.2395,83715.0
2019-10-21 15:30:00,87.56,87.57,87.54,87.55,36855.0,73.2395,73.2479,73.2228,73.2312,36855.0
2019-10-22 09:30:00,87.75,87.77,87.71,87.72,38481.0,73.3985,73.4152,73.365,73.3734,38481.0
2019-10-22 10:00:00,87.73,87.73,87.68,87.72,37629.0,73.3817,73.3817,73.3399,73.3734,37629.0
2019-10-22 10:30:00,87.7,87.71,87.67,87.67,17221.0,73.3567,73.365,73.3316,73.3316,17221.0
2019-10-22 11:00:00,87.68,87.69,87.64,87.66,39282.0,73.3399,73.3483,73.3065,73.3232,39282.0
2019-10-22 11:30:00,87.65,87.65,87.59,87.6,83658.0,73.3148,73.3148,73.2646,73.273,83658.0
2019-10-22 12:00:00,87.61,87.62,87.57,87.58,13650.0,73.2814,73.2897,73.2479,73.2563,13650.0
2019-10-22 12:30:00,87.58,87.61,87.57,87.59,57468.0,73.2563,73.2814,73.2479,73.2646,57468.0
2019-10-22 13:00:00,87.6,87.62,87.58,87.6,32402.0,73.273,73.2897,73.2563,73.273,32402.0
2019-10-22 13:30:00,87.6,87.65,87.6,87.62,17162.0,73.273,73.3148,73.273,73.2897,17162.0
2019-10-22 14:00:00,87.62,87.63,87.54,87.58,46443.0,73.2897,73.2981,73.2228,73.2563,46443.0
2019-10-22 14:30:00,87.57,87.73,87.56,87.7,44286.0,73.2479,73.3817,73.2395,73.3567,44286.0
2019-10-22 15:00:00,87.7,87.72,87.66,87.67,27804.0,73.3567,73.3734,73.3232,73.3316,27804.0
2019-10-22 15:30:00,87.66,87.7,87.66,87.68,42156.0,73.3232,73.3567,73.3232,73.3399,42156.0
2019-10-23 09:30:00,87.85,87.86,87.77,87.85,46422.0,73.4821,73.4905,73.4152,73.4821,46422.0
2019-10-23 10:00:00,87.85,87.86,87.81,87.83,33074.0,73.4821,73.4905,73.4487,73.4654,33074.0
2019-10-23 10:30:00,87.83,87.84,87.77,87.8,30132.0,73.4654,73.4738,73.4152,73.4403,30132.0
2019-10-23 11:00:00,87.8,87.8,87.76,87.77,27931.0,73.4403,73.4403,73.4068,73.4152,27931.0
2019-10-23 11:30:00,87.77,87.78,87.75,87.75,28971.0,73.4152,73.4236,73.3985,73.3985,28971.0
2019-10-23 12:00:00,87.76,87.77,87.75,87.76,14435.0,73.4068,73.4152,73.3985,73.4068,14435.0
2019-10-23 12:30:00,87.76,87.78,87.75,87.77,23611.0,73.4068,73.4236,73.3985,73.4152,23611.0
2019-10-23 13:00:00,87.77,87.79,87.74,87.76,45378.0,73.4152,73.4319,73.3901,73.4068,45378.0
2019-10-23 13:30:00,87.77,87.77,87.74,87.76,38499.0,73.4152,73.4152,73.3901,73.4068,38499.0
2019-10-23 14:00:00,87.76,87.81,87.74,87.78,23090.0,73.4068,73.4487,73.3901,73.4236,23090.0
2019-10-23 14:30:00,87.77,87.78,87.74,87.75,26425.0,73.4152,73.4236,73.3901,73.3985,26425.0
2019-10-23 15:00:00,87.75,87.75,87.73,87.73,36722.0,73.3985,73.3985,73.3817,73.3817,36722.0
2019-10-23 15:30:00,87.73,87.74,87.69,87.72,45595.0,73.3817,73.3901,73.3483,73.3734,45595.0
2019-10-24 09:30:00,87.79,87.89,87.78,87.87,54105.0,73.4319,73.5156,73.4236,73.4988,54105.0
2019-10-24 10:00:00,87.86,87.9,87.84,87.85,22484.0,73.4905,73.5239,73.4738,73.4821,22484.0
2019-10-24 10:30:00,87.86,87.9,87.84,87.9,17374.0,73.4905,73.5239,73.4738,73.5239,17374.0
2019-10-24 11:00:00,87.89,87.9,87.86,87.87,34710.0,73.5156,73.5239,73.4905,73.4988,34710.0
2019-10-24 11:30:00,87.86,87.87,87.82,87.84,90910.0,73.4905,73.4988,73.457,73.4738,90910.0
2019-10-24 12:00:00,87.85,87.9,87.83,87.88,16518.0,73.4821,73.5239,73.4654,73.5072,16518.0
2019-10-24 12:30:00,87.86,87.88,87.83,87.85,19573.0,73.4905,73.5072,73.4654,73.4821,19573.0
2019-10-24 13:00:00,87.85,87.87,87.83,87.86,15550.0,73.4821,73.4988,73.4654,73.4905,15550.0
2019-10-24 13:30:00,87.85,87.87,87.82,87.82,16597.0,73.4821,73.4988,73.457,73.457,16597.0
2019-10-24 14:00:00,87.82,87.84,87.82,87.83,17073.0,73.457,73.4738,73.457,73.4654,17073.0
2019-10-24 14:30:00,87.82,87.83,87.78,87.78,23451.0,73.457,73.4654,73.4236,73.4236,23451.0
2019-10-24 15:00:00,87.78,87.8,87.78,87.78,49993.0,73.4236,73.4403,73.4236,73.4236,49993.0
2019-10-24 15:30:00,87.78,87.79,87.76,87.76,94492.0,73.4236,73.4319,73.4068,73.4068,94492.0
2019-10-25 09:30:00,87.84,87.84,87.75,87.77,52064.0,73.4738,73.4738,73.3985,73.4152,52064.0
2019-10-25 10:00:00,87.77,87.78,87.69,87.72,31989.0,73.4152,73.4236,73.3483,73.3734,31989.0
2019-10-25 10:30:00,87.71,87.79,87.71,87.73,15106.0,73.365,73.4319,73.365,73.3817,15106.0
2019-10-25 11:00:00,87.74,87.77,87.69,87.71,39690.0,73.3901,73.4152,73.3483,73.365,39690.0
2019-10-25 11:30:00,87.72,87.74,87.55,87.56,100392.0,73.3734,73.3901,73.2312,73.2395,100392.0
2019-10-25 12:00:00,87.55,87.59,87.53,87.57,69678.0,73.2312,73.2646,73.2145,73.2479,69678.0
2019-10-25 12:30:00,87.57,87.6,87.55,87.59,22537.0,73.2479,73.273,73.2312,73.2646,22537.0
2019-10-25 13:00:00,87.58,87.61,87.58,87.59,23032.0,73.2563,73.2814,73.2563,73.2646,23032.0
2019-10-25 13:30:00,87.59,87.61,87.58,87.6,32343.0,73.2646,73.2814,73.2563,73.273,32343.0
2019-10-25 14:00:00,87.6,87.63,87.59,87.61,21958.0,73.273,73.2981,73.2646,73.2814,21958.0
2019-10-25 14:30:00,87.61,87.62,87.59,87.61,81827.0,73.2814,73.2897,73.2646,73.2814,81827.0
2019-10-25 15:00:00,87.62,87.66,87.62,87.63,14492.0,73.2897,73.3232,73.2897,73.2981,14492.0
2019-10-25 15:30:00,87.64,87.65,87.62,87.65,162569.0,73.3065,73.3148,73.2897,73.3148,162569.0
2019-10-28 09:30:00,87.48,87.48,87.32,87.36,51261.0,73.1726,73.1726,73.0388,73.0723,51261.0
2019-10-28 10:00:00,87.36,87.39,87.35,87.36,21450.0,73.0723,73.0974,73.0639,73.0723,21450.0
2019-10-28 10:30:00,87.35,87.39,87.34,87.39,36731.0,73.0639,73.0974,73.0555,73.0974,36731.0
2019-10-28 11:00:00,87.39,87.41,87.36,87.38,25445.0,73.0974,73.1141,73.0723,73.089,25445.0
2019-10-28 11:30:00,87.38,87.39,87.34,87.37,34931.0,73.089,73.0974,73.0555,73.0806,34931.0
2019-10-28 12:00:00,87.37,87.39,87.35,87.36,30737.0,73.0806,73.0974,73.0639,73.0723,30737.0
2019-10-28 12:30:00,87.36,87.42,87.34,87.42,18912.0,73.0723,73.1224,73.0555,73.1224,18912.0
2019-10-28 13:00:00,87.41,87.44,87.4,87.44,24580.0,73.1141,73.1392,73.1057,73.1392,24580.0
2019-10-28 13:30:00,87.45,87.45,87.4,87.44,54126.0,73.1475,73.1475,73.1057,73.1392,54126.0
2019-10-28 14:00:00,87.43,87.44,87.4,87.42,55486.0,73.1308,73.1392,73.1057,73.1224,55486.0
2019-10-28 14:30:00,87.41,87.42,87.39,87.4,24130.0,73.1141,73.1224,73.0974,73.1057,24130.0
2019-10-28 15:00:00,87.4,87.44,87.39,87.43,16071.0,73.1057,73.1392,73.0974,73.1308,16071.0
2019-10-28 15:30:00,87.43,87.44,87.41,87.43,90991.0,73.1308,73.1392,73.1141,73.1308,90991.0
2019-10-29 09:30:00,87.48,87.5,87.36,87.4,61714.0,73.1726,73.1894,73.0723,73.1057,61714.0
2019-10-29 10:00:00,87.4,87.42,87.36,87.38,61522.0,73.1057,73.1224,73.0723,73.089,61522.0
2019-10-29 10:30:00,87.38,87.4,87.35,87.38,39132.0,73.089,73.1057,73.0639,73.089,39132.0
2019-10-29 11:00:00,87.37,87.42,87.36,87.42,36160.0,73.0806,73.1224,73.0723,73.1224,36160.0
2019-10-29 11:30:00,87.42,87.45,87.39,87.43,44473.0,73.1224,73.1475,73.0974,73.1308,44473.0
2019-10-29 12:00:00,87.41,87.44,87.4,87.4,24521.0,73.1141,73.1392,73.1057,73.1057,24521.0
2019-10-29 12:30:00,87.4,87.42,87.38,87.39,17232.0,73.1057,73.1224,73.089,73.0974,17232.0
2019-10-29 13:00:00,87.39,87.41,87.38,87.4,20682.0,73.0974,73.1141,73.089,73.1057,20682.0
2019-10-29 13:30:00,87.4,87.41,87.37,87.38,25016.0,73.1057,73.1141,73.0806,73.089,25016.0
2019-10-29 14:00:00,87.38,87.41,87.37,87.41,25319.0,73.089,73.1141,73.0806,73.1141,25319.0
2019-10-29 14:30:00,87.41,87.42,87.39,87.42,28000.0,73.1141,73.1224,73.0974,73.1224,28000.0
2019-10-29 15:00:00,87.42,87.42,87.39,87.4,29111.0,73.1224,73.1224,73.0974,73.1057,29111.0
2019-10-29 15:30:00,87.4,87.41,87.37,87.39,46282.0,73.1057,73.1141,73.0806,73.0974,46282.0
2019-10-30 09:30:00,87.47,87.48,87.41,87.44,107347.0,73.1643,73.1726,73.1141,73.1392,107347.0
2019-10-30 10:00:00,87.44,87.52,87.43,87.46,45592.0,73.1392,73.2061,73.1308,73.1559,45592.0
2019-10-30 10:30:00,87.47,87.5,87.45,87.49,36217.0,73.1643,73.1894,73.1475,73.181,36217.0
2019-10-30 11:00:00,87.5,87.55,87.5,87.55,12865.0,73.1894,73.2312,73.1894,73.2312,12865.0
2019-10-30 11:30:00,87.55,87.56,87.53,87.55,12857.0,73.2312,73.2395,73.2145,73.2312,12857.0
2019-10-30 12:00:00,87.55,87.56,87.51,87.52,11941.0,73.2312,73.2395,73.1977,73.2061,11941.0
2019-10-30 12:30:00,87.52,87.53,87.5,87.52,6366.0,73.2061,73.2145,73.1894,73.2061,6366.0
2019-10-30 13:00:00,87.52,87.53,87.51,87.52,10938.0,73.2061,73.2145,73.1977,73.2061,10938.0
2019-10-30 13:30:00,87.53,87.54,87.51,87.53,12782.0,73.2145,73.2228,73.1977,73.2145,12782.0
2019-10-30 14:00:00,87.51,87.57,87.44,87.5,95641.0,73.1977,73.2479,73.1392,73.1894,95641.0
2019-10-30 14:30:00,87.49,87.53,87.35,87.53,92180.0,73.181,73.2145,73.0639,73.2145,92180.0
2019-10-30 15:00:00,87.53,87.66,87.53,87.63,31468.0,73.2145,73.3232,73.2145,73.2981,31468.0
2019-10-30 15:30:00,87.64,87.68,87.59,87.68,71149.0,73.3065,73.3399,73.2646,73.3399,71149.0
2019-10-31 09:30:00,87.85,87.99,87.85,87.99,87125.0,73.4821,73.5992,73.4821,73.5992,87125.0
2019-10-31 10:00:00,87.99,88.04,87.95,88.04,43290.0,73.5992,73.641,73.5658,73.641,43290.0
2019-10-31 10:30:00,88.06,88.1,88.04,88.04,44866.0,73.6578,73.6912,73.641,73.641,44866.0
2019-10-31 11:00:00,88.03,88.1,88.0,88.08,60159.0,73.6327,73.6912,73.6076,73.6745,60159.0
2019-10-31 11:30:00,88.09,88.1,87.99,87.99,45186.0,73.6829,73.6912,73.5992,73.5992,45186.0
2019-10-31 12:00:00,88.0,88.05,87.97,88.03,117124.0,73.6076,73.6494,73.5825,73.6327,117124.0
2019-10-31 12:30:00,88.03,88.07,88.01,88.05,12027.0,73.6327,73.6661,73.616,73.6494,12027.0
2019-10-31 13:00:00,88.05,88.07,88.03,88.06,61100.0,73.6494,73.6661,73.6327,73.6578,61100.0
2019-10-31 13:30:00,88.06,88.11,88.06,88.11,66386.0,73.6578,73.6996,73.6578,73.6996,66386.0
2019-10-31 14:00:00,88.11,88.14,88.1,88.12,14713.0,73.6996,73.7247,73.6912,73.708,14713.0
2019-10-31 14:30:00,88.13,88.15,88.08,88.11,24456.0,73.7163,73.7331,73.6745,73.6996,24456.0
2019-10-31 15:00:00,88.11,88.15,88.06,88.15,73909.0,73.6996,73.7331,73.6578,73.7331,73909.0
2019-10-31 15:30:00,88.15,88.17,88.11,88.14,53877.0,73.7331,73.7498,73.6996,73.7247,53877.0
2019-11-01 09:30:00,87.88,87.96,87.8,87.92,195549.0,73.673,73.74,73.6059,73.7065,195549.0
2019-11-01 10:00:00,87.93,88.02,87.91,87.92,202261.0,73.7149,73.7903,73.6981,73.7065,202261.0
2019-11-01 10:30:00,87.92,87.93,87.83,87.86,188816.0,73.7065,73.7149,73.631,73.6562,188816.0
2019-11-01 11:00:00,87.86,87.88,87.83,87.83,196707.0,73.6562,73.673,73.631,73.631,196707.0
2019-11-01 11:30:00,87.82,87.85,87.79,87.8,159050.0,73.6226,73.6478,73.5975,73.6059,159050.0
2019-11-01 12:00:00,87.81,87.81,87.72,87.73,129948.0,73.6143,73.6143,73.5388,73.5472,129948.0
2019-11-01 12:30:00,87.74,87.77,87.72,87.76,61141.0,73.5556,73.5807,73.5388,73.5723,61141.0
2019-11-01 13:00:00,87.76,87.8,87.69,87.72,78227.0,73.5723,73.6059,73.5137,73.5388,78227.0
2019-11-01 13:30:00,87.72,87.77,87.71,87.76,85192.0,73.5388,73.5807,73.5304,73.5723,85192.0
2019-11-01 14:00:00,87.76,87.77,87.74,87.75,69278.0,73.5723,73.5807,73.5556,73.564,69278.0
2019-11-01 14:30:00,87.75,87.79,87.74,87.78,62317.0,73.564,73.5975,73.5556,73.5891,62317.0
2019-11-01 15:00:00,87.79,87.84,87.78,87.81,54803.0,73.5975,73.6394,73.5891,73.6143,54803.0
2019-11-01 15:30:00,87.81,87.84,87.8,87.83,72168.0,73.6143,73.6394,73.6059,73.631,72168.0
2019-11-04 09:30:00,87.62,87.66,87.54,87.55,45669.0,73.455,73.4885,73.3879,73.3963,45669.0
2019-11-04 10:00:00,87.54,87.6,87.54,87.56,20614.0,73.3879,73.4382,73.3879,73.4047,20614.0
2019-11-04 10:30:00,87.55,87.58,87.52,87.54,31300.0,73.3963,73.4214,73.3711,73.3879,31300.0
2019-11-04 11:00:00,87.53,87.55,87.49,87.49,35129.0,73.3795,73.3963,73.346,73.346,35129.0
2019-11-04 11:30:00,87.49,87.53,87.49,87.51,113655.0,73.346,73.3795,73.346,73.3628,113655.0
2019-11-04 12:00:00,87.5,87.53,87.5,87.53,53374.0,73.3544,73.3795,73.3544,73.3795,53374.0
2019-11-04 12:30:00,87.53,87.54,87.51,87.52,14514.0,73.3795,73.3879,73.3628,73.3711,14514.0
2019-11-04 13:00:00,87.52,87.54,87.51,87.51,15211.0,73.3711,73.3879,73.3628,73.3628,15211.0
2019-11-04 13:30:00,87.51,87.54,87.5,87.5,22880.0,73.3628,73.3879,73.3544,73.3544,22880.0
2019-11-04 14:00:00,87.5,87.51,87.48,87.49,34833.0,73.3544,73.3628,73.3376,73.346,34833.0
2019-11-04 14:30:00,87.49,87.51,87.48,87.5,29840.0,73.346,73.3628,73.3376,73.3544,29840.0
2019-11-04 15:00:00,87.51,87.52,87.48,87.5,46201.0,73.3628,73.3711,73.3376,73.3544,46201.0
2019-11-04 15:30:00,87.51,87.54,87.5,87.53,52220.0,73.3628,73.3879,73.3544,73.3795,52220.0
2019-11-05 09:30:00,87.29,87.31,87.26,87.29,101436.0,73.1783,73.1951,73.1532,73.1783,101436.0
2019-11-05 10:00:00,87.29,87.29,87.09,87.15,108282.0,73.1783,73.1783,73.0107,73.061,108282.0
2019-11-05 10:30:00,87.15,87.15,87.11,87.12,84569.0,73.061,73.061,73.0274,73.0358,84569.0
2019-11-05 11:00:00,87.12,87.17,87.09,87.16,45429.0,73.0358,73.0777,73.0107,73.0693,45429.0
2019-11-05 11:30:00,87.15,87.16,87.11,87.13,34967.0,73.061,73.0693,73.0274,73.0442,34967.0
2019-11-05 12:00:00,87.15,87.15,87.09,87.14,41750.0,73.061,73.061,73.0107,73.0526,41750.0
2019-11-05 12:30:00,87.15,87.16,87.1,87.15,41346.0,73.061,73.0693,73.019,73.061,41346.0
2019-11-05 13:00:00,87.14,87.16,87.13,87.16,45967.0,73.0526,73.0693,73.0442,73.0693,45967.0
2019-11-05 13:30:00,87.17,87.17,87.14,87.15,29505.0,73.0777,73.0777,73.0526,73.061,29505.0
2019-11-05 14:00:00,87.16,87.17,87.14,87.16,43570.0,73.0693,73.0777,73.0526,73.0693,43570.0
2019-11-05 14:30:00,87.16,87.17,87.12,87.13,91396.0,73.0693,73.0777,73.0358,73.0442,91396.0
2019-11-05 15:00:00,87.13,87.16,87.11,87.15,21945.0,73.0442,73.0693,73.0274,73.061,21945.0
2019-11-05 15:30:00,87.16,87.18,87.14,87.18,71177.0,73.0693,73.0861,73.0526,73.0861,71177.0
2019-11-06 09:30:00,87.35,87.35,87.3,87.3,115480.0,73.2286,73.2286,73.1867,73.1867,115480.0
2019-11-06 10:00:00,87.3,87.32,87.28,87.3,87108.0,73.1867,73.2035,73.1699,73.1867,87108.0
2019-11-06 10:30:00,87.3,87.35,87.3,87.34,201023.0,73.1867,73.2286,73.1867,73.2202,201023.0
2019-11-06 11:00:00,87.33,87.34,87.27,87.29,59628.0,73.2119,73.2202,73.1616,73.1783,59628.0
2019-11-06 11:30:00,87.3,87.42,87.25,87.4,75154.0,73.1867,73.2873,73.1448,73.2705,75154.0
2019-11-06 12:00:00,87.41,87.42,87.37,87.4,41490.0,73.2789,73.2873,73.2454,73.2705,41490.0
2019-11-06 12:30:00,87.4,87.41,87.38,87.39,42925.0,73.2705,73.2789,73.2538,73.2622,42925.0
2019-11-06 13:00:00,87.41,87.44,87.39,87.41,152979.0,73.2789,73.3041,73.2622,73.2789,152979.0
2019-11-06 13:30:00,87.4,87.45,87.4,87.42,22335.0,73.2705,73.3125,73.2705,73.2873,22335.0
2019-11-06 14:00:00,87.42,87.46,87.41,87.42,119960.0,73.2873,73.3208,73.2789,73.2873,119960.0
2019-11-06 14:30:00,87.43,87.44,87.4,87.41,24088.0,73.2957,73.3041,73.2705,73.2789,24088.0
2019-11-06 15:00:00,87.41,87.42,87.39,87.41,19912.0,73.2789,73.2873,73.2622,73.2789,19912.0
2019-11-06 15:30:00,87.41,87.43,87.39,87.41,42361.0,73.2789,73.2957,73.2622,73.2789,42361.0
2019-11-07 09:30:00,87.07,87.12,87.02,87.03,66869.0,72.9939,73.0358,72.952,72.9604,66869.0
2019-11-07 10:00:00,87.03,87.06,87.01,87.03,73655.0,72.9604,72.9855,72.9436,72.9604,73655.0
2019-11-07 10:30:00,87.03,87.03,86.88,86.9,44286.0,72.9604,72.9604,72.8346,72.8514,44286.0
2019-11-07 11:00:00,86.91,86.95,86.88,86.93,40534.0,72.8598,72.8933,72.8346,72.8765,40534.0
2019-11-07 11:30:00,86.93,86.93,86.81,86.82,43973.0,72.8765,72.8765,72.7759,72.7843,43973.0
2019-11-07 12:00:00,86.83,86.85,86.75,86.75,23675.0,72.7927,72.8095,72.7256,72.7256,23675.0
2019-11-07 12:30:00,86.77,86.77,86.64,86.73,87255.0,72.7424,72.7424,72.6334,72.7089,87255.0
2019-11-07 13:00:00,86.73,86.82,86.72,86.82,20404.0,72.7089,72.7843,72.7005,72.7843,20404.0
2019-11-07 13:30:00,86.82,86.89,86.81,86.83,41919.0,72.7843,72.843,72.7759,72.7927,41919.0
2019-11-07 14:00:00,86.83,86.84,86.79,86.82,118082.0,72.7927,72.8011,72.7592,72.7843,118082.0
2019-11-07 14:30:00,86.82,86.92,86.78,86.88,93983.0,72.7843,72.8681,72.7508,72.8346,93983.0
2019-11-07 15:00:00,86.87,86.93,86.84,86.89,28049.0,72.8262,72.8765,72.8011,72.843,28049.0
2019-11-07 15:30:00,86.89,86.93,86.88,86.91,109174.0,72.843,72.8765,72.8346,72.8598,109174.0
2019-11-08 09:30:00,86.85,86.93,86.82,86.93,66995.0,72.8095,72.8765,72.7843,72.8765,66995.0
2019-11-08 10:00:00,86.95,87.0,86.9,86.93,31557.0,72.8933,72.9352,72.8514,72.8765,31557.0
2019-11-08 10:30:00,86.93,86.98,86.89,86.97,79261.0,72.8765,72.9184,72.843,72.9101,79261.0
2019-11-08 11:00:00,86.98,87.02,86.93,87.0,28096.0,72.9184,72.952,72.8765,72.9352,28096.0
2019-11-08 11:30:00,86.99,86.99,86.92,86.93,22940.0,72.9268,72.9268,72.8681,72.8765,22940.0
2019-11-08 12:00:00,86.94,86.95,86.91,86.91,14947.0,72.8849,72.8933,72.8598,72.8598,14947.0
2019-11-08 12:30:00,86.91,86.93,86.9,86.9,25061.0,72.8598,72.8765,72.8514,72.8514,25061.0
2019-11-08 13:00:00,86.9,86.91,86.86,86.88,10240.0,72.8514,72.8598,72.8178,72.8346,10240.0
2019-11-08 13:30:00,86.88,86.89,86.86,86.86,26529.0,72.8346,72.843,72.8178,72.8178,26529.0
2019-11-08 14:00:00,86.87,86.89,86.86,86.89,28578.0,72.8262,72.843,72.8178,72.843,28578.0
2019-11-08 14:30:00,86.89,86.89,86.86,86.87,30294.0,72.843,72.843,72.8178,72.8262,30294.0
2019-11-08 15:00:00,86.86,86.88,86.82,86.83,68314.0,72.8178,72.8346,72.7843,72.7927,68314.0
2019-11-08 15:30:00,86.83,86.85,86.79,86.79,31502.0,72.7927,72.8095,72.7592,72.7592,31502.0
2019-11-11 09:30:00,86.93,86.96,86.89,86.9,32532.0,72.8765,72.9017,72.843,72.8514,32532.0
2019-11-11 10:00:00,86.9,86.91,86.83,86.83,11618.0,72.8514,72.8598,72.7927,72.7927,11618.0
2019-11-11 10:30:00,86.84,86.85,86.79,86.8,11067.0,72.8011,72.8095,72.7592,72.7675,11067.0
2019-11-11 11:00:00,86.81,86.83,86.78,86.83,19401.0,72.7759,72.7927,72.7508,72.7927,19401.0
2019-11-11 11:30:00,86.8,86.82,86.78,86.79,14678.0,72.7675,72.7843,72.7508,72.7592,14678.0
2019-11-11 12:00:00,86.79,86.81,86.78,86.79,12921.0,72.7592,72.7759,72.7508,72.7592,12921.0
2019-11-11 12:30:00,86.78,86.81,86.78,86.8,4461.0,72.7508,72.7759,72.7508,72.7675,4461.0
2019-11-11 13:00:00,86.81,86.82,86.8,86.81,47143.0,72.7759,72.7843,72.7675,72.7759,47143.0
2019-11-11 13:30:00,86.81,86.83,86.79,86.81,17579.0,72.7759,72.7927,72.7592,72.7759,17579.0
2019-11-11 14:00:00,86.82,86.83,86.79,86.81,32166.0,72.7843,72.7927,72.7592,72.7759,32166.0
2019-11-11 14:30:00,86.82,86.85,86.81,86.84,123425.0,72.7843,72.8095,72.7759,72.8011,123425.0
2019-11-11 15:00:00,86.84,86.86,86.83,86.86,19087.0,72.8011,72.8178,72.7927,72.8178,19087.0
2019-11-11 15:30:00,86.86,86.87,86.82,86.82,29789.0,72.8178,72.8262,72.7843,72.7843,29789.0
2019-11-12 09:30:00,86.88,86.89,86.78,86.79,50066.0,72.8346,72.843,72.7508,72.7592,50066.0
2019-11-12 10:00:00,86.8,86.82,86.79,86.8,18898.0,72.7675,72.7843,72.7592,72.7675,18898.0
2019-11-12 10:30:00,86.79,86.82,86.74,86.8,31899.0,72.7592,72.7843,72.7172,72.7675,31899.0
2019-11-12 11:00:00,86.78,86.79,86.77,86.78,30574.0,72.7508,72.7592,72.7424,72.7508,30574.0
2019-11-12 11:30:00,86.79,86.87,86.78,86.85,28975.0,72.7592,72.8262,72.7508,72.8095,28975.0
2019-11-12 12:00:00,86.85,86.87,86.83,86.87,17822.0,72.8095,72.8262,72.7927,72.8262,17822.0
2019-11-12 12:30:00,86.87,86.9,86.85,86.88,16747.0,72.8262,72.8514,72.8095,72.8346,16747.0
2019-11-12 13:00:00,86.88,86.88,86.85,86.88,15625.0,72.8346,72.8346,72.8095,72.8346,15625.0
2019-11-12 13:30:00,86.87,86.89,86.82,86.83,21230.0,72.8262,72.843,72.7843,72.7927,21230.0
2019-11-12 14:00:00,86.84,86.9,86.83,86.88,42792.0,72.8011,72.8514,72.7927,72.8346,42792.0
2019-11-12 14:30:00,86.87,86.95,86.86,86.94,19468.0,72.8262,72.8933,72.8178,72.8849,19468.0
2019-11-12 15:00:00,86.92,86.93,86.88,86.9,19268.0,72.8681,72.8765,72.8346,72.8514,19268.0
2019-11-12 15:30:00,86.9,86.91,86.88,86.91,34419.0,72.8514,72.8598,72.8346,72.8598,34419.0
2019-11-13 09:30:00,87.18,87.2,87.09,87.15,95186.0,73.0861,73.1029,73.0107,73.061,95186.0
2019-11-13 10:00:00,87.15,87.15,87.09,87.13,74184.0,73.061,73.061,73.0107,73.0442,74184.0
2019-11-13 10:30:00,87.14,87.16,87.12,87.15,43215.0,73.0526,73.0693,73.0358,73.061,43215.0
2019-11-13 11:00:00,87.14,87.15,87.11,87.12,67248.0,73.0526,73.061,73.0274,73.0358,67248.0
2019-11-13 11:30:00,87.12,87.12,87.08,87.09,36962.0,73.0358,73.0358,73.0023,73.0107,36962.0
2019-11-13 12:00:00,87.08,87.09,87.07,87.08,19864.0,73.0023,73.0107,72.9939,73.0023,19864.0
2019-11-13 12:30:00,87.08,87.09,87.06,87.07,22667.0,73.0023,73.0107,72.9855,72.9939,22667.0
2019-11-13 13:00:00,87.07,87.08,87.06,87.07,15291.0,72.9939,73.0023,72.9855,72.9939,15291.0
2019-11-13 13:30:00,87.07,87.11,87.07,87.1,48092.0,72.9939,73.0274,72.9939,73.019,48092.0
2019-11-13 14:00:00,87.1,87.15,87.09,87.15,37713.0,73.019,73.061,73.0107,73.061,37713.0
2019-11-13 14:30:00,87.15,87.15,87.12,87.15,32346.0,73.061,73.061,73.0358,73.061,32346.0
2019-11-13 15:00:00,87.15,87.15,87.12,87.13,20571.0,73.061,73.061,73.0358,73.0442,20571.0
2019-11-13 15:30:00,87.13,87.13,87.08,87.1,68595.0,73.0442,73.0442,73.0023,73.019,68595.0
2019-11-14 09:30:00,87.36,87.37,87.32,87.35,73862.0,73.237,73.2454,73.2035,73.2286,73862.0
2019-11-14 10:00:00,87.36,87.38,87.32,87.38,20747.0,73.237,73.2538,73.2035,73.2538,20747.0
2019-11-14 10:30:00,87.37,87.4,87.34,87.4,14014.0,73.2454,73.2705,73.2202,73.2705,14014.0
2019-11-14 11:00:00,87.4,87.44,87.4,87.43,64954.0,73.2705,73.3041,73.2705,73.2957,64954.0
2019-11-14 11:30:00,87.43,87.48,87.43,87.48,34603.0,73.2957,73.3376,73.2957,73.3376,34603.0
2019-11-14 12:00:00,87.48,87.48,87.45,87.45,19216.0,73.3376,73.3376,73.3125,73.3125,19216.0
2019-11-14 12:30:00,87.45,87.48,87.45,87.47,16623.0,73.3125,73.3376,73.3125,73.3292,16623.0
2019-11-14 13:00:00,87.47,87.47,87.43,87.47,35667.0,73.3292,73.3292,73.2957,73.3292,35667.0
2019-11-14 13:30:00,87.46,87.48,87.44,87.48,32796.0,73.3208,73.3376,73.3041,73.3376,32796.0
2019-11-14 14:00:00,87.47,87.48,87.43,87.45,36748.0,73.3292,73.3376,73.2957,73.3125,36748.0
2019-11-14 14:30:00,87.45,87.46,87.43,87.45,13064.0,73.3125,73.3208,73.2957,73.3125,13064.0
2019-11-14 15:00:00,87.45,87.45,87.41,87.44,34846.0,73.3125,73.3125,73.2789,73.3041,34846.0
2019-11-14 15:30:00,87.44,87.44,87.4,87.42,43912.0,73.3041,73.3041,73.2705,73.2873,43912.0
2019-11-15 09:30:00,87.34,87.38,87.3,87.36,102380.0,73.2202,73.2538,73.1867,73.237,102380.0
2019-11-15 10:00:00,87.35,87.39,87.34,87.37,284376.0,73.2286,73.2622,73.2202,73.2454,284376.0
2019-11-15 10:30:00,87.37,87.45,87.37,87.41,17143.0,73.2454,73.3125,73.2454,73.2789,17143.0
2019-11-15 11:00:00,87.41,87.42,87.36,87.38,24505.0,73.2789,73.2873,73.237,73.2538,24505.0
2019-11-15 11:30:00,87.38,87.38,87.34,87.37,34471.0,73.2538,73.2538,73.2202,73.2454,34471.0
2019-11-15 12:00:00,87.36,87.39,87.35,87.39,15739.0,73.237,73.2622,73.2286,73.2622,15739.0
2019-11-15 12:30:00,87.39,87.4,87.37,87.39,8237.0,73.2622,73.2705,73.2454,73.2622,8237.0
2019-11-15 13:00:00,87.38,87.4,87.37,87.38,19405.0,73.2538,73.2705,73.2454,73.2538,19405.0
2019-11-15 13:30:00,87.38,87.39,87.37,87.37,11141.0,73.2538,73.2622,73.2454,73.2454,11141.0
2019-11-15 14:00:00,87.37,87.37,87.34,87.34,44802.0,73.2454,73.2454,73.2202,73.2202,44802.0
2019-11-15 14:30:00,87.35,87.38,87.33,87.35,24367.0,73.2286,73.2538,73.2119,73.2286,24367.0
2019-11-15 15:00:00,87.35,87.36,87.34,87.34,15720.0,73.2286,73.237,73.2202,73.2202,15720.0
2019-11-15 15:30:00,87.35,87.36,87.34,87.34,39884.0,73.2286,73.237,73.2202,73.2202,39884.0
2019-11-18 09:30:00,87.51,87.51,87.46,87.48,47956.0,73.3628,73.3628,73.3208,73.3376,47956.0
2019-11-18 10:00:00,87.48,87.54,87.45,87.52,16603.0,73.3376,73.3879,73.3125,73.3711,16603.0
2019-11-18 10:30:00,87.52,87.53,87.5,87.52,27854.0,73.3711,73.3795,73.3544,73.3711,27854.0
2019-11-18 11:00:00,87.51,87.53,87.48,87.49,25502.0,73.3628,73.3795,73.3376,73.346,25502.0
2019-11-18 11:30:00,87.49,87.5,87.47,87.48,10020.0,73.346,73.3544,73.3292,73.3376,10020.0
2019-11-18 12:00:00,87.48,87.52,87.48,87.5,59356.0,73.3376,73.3711,73.3376,73.3544,59356.0
2019-11-18 12:30:00,87.51,87.52,87.47,87.49,19390.0,73.3628,73.3711,73.3292,73.346,19390.0
2019-11-18 13:00:00,87.48,87.49,87.47,87.48,16969.0,73.3376,73.346,73.3292,73.3376,16969.0
2019-11-18 13:30:00,87.48,87.5,87.45,87.48,136777.0,73.3376,73.3544,73.3125,73.3376,136777.0
2019-11-18 14:00:00,87.48,87.49,87.46,87.46,37862.0,73.3376,73.346,73.3208,73.3208,37862.0
2019-11-18 14:30:00,87.46,87.48,87.46,87.47,33784.0,73.3208,73.3376,73.3208,73.3292,33784.0
2019-11-18 15:00:00,87.48,87.49,87.44,87.47,58531.0,73.3376,73.346,73.3041,73.3292,58531.0
2019-11-18 15:30:00,87.47,87.48,87.44,87.48,40433.0,73.3292,73.3376,73.3041,73.3376,40433.0
2019-11-19 09:30:00,87.51,87.53,87.48,87.52,34017.0,73.3628,73.3795,73.3376,73.3711,34017.0
2019-11-19 10:00:00,87.52,87.54,87.5,87.52,29180.0,73.3711,73.3879,73.3544,73.3711,29180.0
2019-11-19 10:30:00,87.52,87.58,87.51,87.57,27850.0,73.3711,73.4214,73.3628,73.4131,27850.0
2019-11-19 11:00:00,87.57,87.6,87.55,87.57,16866.0,73.4131,73.4382,73.3963,73.4131,16866.0
2019-11-19 11:30:00,87.56,87.57,87.51,87.53,18388.0,73.4047,73.4131,73.3628,73.3795,18388.0
2019-11-19 12:00:00,87.54,87.56,87.53,87.55,18321.0,73.3879,73.4047,73.3795,73.3963,18321.0
2019-11-19 12:30:00,87.56,87.58,87.55,87.57,10200.0,73.4047,73.4214,73.3963,73.4131,10200.0
2019-11-19 13:00:00,87.57,87.59,87.56,87.56,29564.0,73.4131,73.4298,73.4047,73.4047,29564.0
2019-11-19 13:30:00,87.57,87.6,87.56,87.59,19954.0,73.4131,73.4382,73.4047,73.4298,19954.0
2019-11-19 14:00:00,87.59,87.6,87.57,87.58,28088.0,73.4298,73.4382,73.4131,73.4214,28088.0
2019-11-19 14:30:00,87.58,87.59,87.55,87.57,30846.0,73.4214,73.4298,73.3963,73.4131,30846.0
2019-11-19 15:00:00,87.57,87.59,87.56,87.57,22890.0,73.4131,73.4298,73.4047,73.4131,22890.0
2019-11-19 15:30:00,87.57,87.58,87.53,87.55,44695.0,73.4131,73.4214,73.3795,73.3963,44695.0
2019-11-20 09:30:00,87.69,87.74,87.65,87.74,54837.0,73.5137,73.5556,73.4801,73.5556,54837.0
2019-11-20 10:00:00,87.74,87.74,87.7,87.71,16320.0,73.5556,73.5556,73.522,73.5304,16320.0
2019-11-20 10:30:00,87.7,87.72,87.66,87.72,33073.0,73.522,73.5388,73.4885,73.5388,33073.0
2019-11-20 11:00:00,87.73,87.73,87.69,87.7,20127.0,73.5472,73.5472,73.5137,73.522,20127.0
2019-11-20 11:30:00,87.7,87.7,87.65,87.67,6144.0,73.522,73.522,73.4801,73.4969,6144.0
2019-11-20 12:00:00,87.68,87.68,87.65,87.66,30917.0,73.5053,73.5053,73.4801,73.4885,30917.0
2019-11-20 12:30:00,87.66,87.71,87.63,87.7,283969.0,73.4885,73.5304,73.4634,73.522,283969.0
2019-11-20 13:00:00,87.7,87.78,87.68,87.78,55064.0,73.522,73.5891,73.5053,73.5891,55064.0
2019-11-20 13:30:00,87.77,87.81,87.73,87.73,23541.0,73.5807,73.6143,73.5472,73.5472,23541.0
2019-11-20 14:00:00,87.72,87.78,87.71,87.75,35408.0,73.5388,73.5891,73.5304,73.564,35408.0
2019-11-20 14:30:00,87.75,87.77,87.71,87.74,32645.0,73.564,73.5807,73.5304,73.5556,32645.0
2019-11-20 15:00:00,87.75,87.79,87.74,87.78,25512.0,73.564,73.5975,73.5556,73.5891,25512.0
2019-11-20 15:30:00,87.78,87.8,87.77,87.8,22201.0,73.5891,73.6059,73.5807,73.6059,22201.0
2019-11-21 09:30:00,87.68,87.68,87.58,87.6,72845.0,73.5053,73.5053,73.4214,73.4382,72845.0
2019-11-21 10:00:00,87.6,87.66,87.56,87.63,19947.0,73.4382,73.4885,73.4047,73.4634,19947.0
2019-11-21 10:30:00,87.64,87.66,87.62,87.65,176928.0,73.4717,73.4885,73.455,73.4801,176928.0
2019-11-21 11:00:00,87.64,87.66,87.62,87.63,34722.0,73.4717,73.4885,73.455,73.4634,34722.0
2019-11-21 11:30:00,87.62,87.64,87.62,87.64,21662.0,73.455,73.4717,73.455,73.4717,21662.0
2019-11-21 12:00:00,87.62,87.63,87.59,87.59,32220.0,73.455,73.4634,73.4298,73.4298,32220.0
2019-11-21 12:30:00,87.59,87.59,87.56,87.57,11872.0,73.4298,73.4298,73.4047,73.4131,11872.0
2019-11-21 13:00:00,87.57,87.58,87.52,87.53,26864.0,73.4131,73.4214,73.3711,73.3795,26864.0
2019-11-21 13:30:00,87.53,87.58,87.53,87.57,33987.0,73.3795,73.4214,73.3795,73.4131,33987.0
2019-11-21 14:00:00,87.57,87.58,87.54,87.55,25058.0,73.4131,73.4214,73.3879,73.3963,25058.0
2019-11-21 14:30:00,87.55,87.59,87.54,87.59,49730.0,73.3963,73.4298,73.3879,73.4298,49730.0
2019-11-21 15:00:00,87.58,87.59,87.56,87.58,56042.0,73.4214,73.4298,73.4047,73.4214,56042.0
2019-11-21 15:30:00,87.58,87.61,87.57,87.6,72089.0,73.4214,73.4466,73.4131,73.4382,72089.0
2019-11-22 09:30:00,87.66,87.72,87.58,87.58,64958.0,73.4885,73.5388,73.4214,73.4214,64958.0
2019-11-22 10:00:00,87.58,87.62,87.57,87.62,72661.0,73.4214,73.455,73.4131,73.455,72661.0
2019-11-22 10:30:00,87.63,87.66,87.58,87.65,31797.0,73.4634,73.4885,73.4214,73.4801,31797.0
2019-11-22 11:00:00,87.64,87.68,87.63,87.64,28750.0,73.4717,73.5053,73.4634,73.4717,28750.0
2019-11-22 11:30:00,87.64,87.65,87.62,87.63,26602.0,73.4717,73.4801,73.455,73.4634,26602.0
2019-11-22 12:00:00,87.63,87.65,87.62,87.64,17768.0,73.4634,73.4801,73.455,73.4717,17768.0
2019-11-22 12:30:00,87.65,87.66,87.64,87.65,15108.0,73.4801,73.4885,73.4717,73.4801,15108.0
2019-11-22 13:00:00,87.64,87.64,87.62,87.63,18214.0,73.4717,73.4717,73.455,73.4634,18214.0
2019-11-22 13:30:00,87.63,87.64,87.62,87.64,81961.0,73.4634,73.4717,73.455,73.4717,81961.0
2019-11-22 14:00:00,87.64,87.65,87.63,87.64,26074.0,73.4717,73.4801,73.4634,73.4717,26074.0
2019-11-22 14:30:00,87.64,87.64,87.62,87.62,40814.0,73.4717,73.4717,73.455,73.455,40814.0
2019-11-22 15:00:00,87.63,87.65,87.62,87.63,29405.0,73.4634,73.4801,73.455,73.4634,29405.0
2019-11-22 15:30:00,87.63,87.66,87.62,87.62,35222.0,73.4634,73.4885,73.455,73.455,35222.0
2019-11-25 09:30:00,87.68,87.73,87.65,87.73,46432.0,73.5053,73.5472,73.4801,73.5472,46432.0
2019-11-25 10:00:00,87.72,87.75,87.7,87.73,30846.0,73.5388,73.564,73.522,73.5472,30846.0
2019-11-25 10:30:00,87.73,87.74,87.71,87.73,19654.0,73.5472,73.5556,73.5304,73.5472,19654.0
2019-11-25 11:00:00,87.72,87.75,87.71,87.72,21445.0,73.5388,73.564,73.5304,73.5388,21445.0
2019-11-25 11:30:00,87.72,87.73,87.71,87.72,13680.0,73.5388,73.5472,73.5304,73.5388,13680.0
2019-11-25 12:00:00,87.72,87.74,87.71,87.74,41438.0,73.5388,73.5556,73.5304,73.5556,41438.0
2019-11-25 12:30:00,87.73,87.74,87.71,87.72,16109.0,73.5472,73.5556,73.5304,73.5388,16109.0
2019-11-25 13:00:00,87.72,87.74,87.71,87.72,21978.0,73.5388,73.5556,73.5304,73.5388,21978.0
2019-11-25 13:30:00,87.73,87.74,87.71,87.71,34754.0,73.5472,73.5556,73.5304,73.5304,34754.0
2019-11-25 14:00:00,87.71,87.72,87.7,87.71,50473.0,73.5304,73.5388,73.522,73.5304,50473.0
2019-11-25 14:30:00,87.71,87.74,87.7,87.72,29677.0,73.5304,73.5556,73.522,73.5388,29677.0
2019-11-25 15:00:00,87.72,87.73,87.7,87.72,19210.0,73.5388,73.5472,73.522,73.5388,19210.0
2019-11-25 15:30:00,87.71,87.73,87.71,87.73,17615.0,73.5304,73.5472,73.5304,73.5472,17615.0
2019-11-26 09:30:00,87.83,87.89,87.83,87.87,33210.0,73.631,73.6813,73.631,73.6646,33210.0
2019-11-26 10:00:00,87.86,87.88,87.85,87.87,19174.0,73.6562,73.673,73.6478,73.6646,19174.0
2019-11-26 10:30:00,87.88,87.88,87.86,87.87,21628.0,73.673,73.673,73.6562,73.6646,21628.0
2019-11-26 11:00:00,87.87,87.89,87.86,87.88,31238.0,73.6646,73.6813,73.6562,73.673,31238.0
2019-11-26 11:30:00,87.88,87.89,87.83,87.84,23357.0,73.673,73.6813,73.631,73.6394,23357.0
2019-11-26 12:00:00,87.83,87.84,87.82,87.83,14258.0,73.631,73.6394,73.6226,73.631,14258.0
2019-11-26 12:30:00,87.82,87.83,87.8,87.83,55619.0,73.6226,73.631,73.6059,73.631,55619.0
2019-11-26 13:00:00,87.83,87.83,87.78,87.8,35345.0,73.631,73.631,73.5891,73.6059,35345.0
2019-11-26 13:30:00,87.8,87.83,87.79,87.83,52626.0,73.6059,73.631,73.5975,73.631,52626.0
2019-11-26 14:00:00,87.82,87.83,87.8,87.8,28873.0,73.6226,73.631,73.6059,73.6059,28873.0
2019-11-26 14:30:00,87.8,87.82,87.79,87.81,55030.0,73.6059,73.6226,73.5975,73.6143,55030.0
2019-11-26 15:00:00,87.82,87.84,87.81,87.83,43250.0,73.6226,73.6394,73.6143,73.631,43250.0
2019-11-26 15:30:00,87.83,87.85,87.82,87.84,21892.0,73.631,73.6478,73.6226,73.6394,21892.0
2019-11-27 09:30:00,87.74,87.74,87.68,87.68,69770.0,73.5556,73.5556,73.5053,73.5053,69770.0
2019-11-27 10:00:00,87.68,87.75,87.68,87.71,91153.0,73.5053,73.564,73.5053,73.5304,91153.0
2019-11-27 10:30:00,87.71,87.75,87.69,87.7,36405.0,73.5304,73.564,73.5137,73.522,36405.0
2019-11-27 11:00:00,87.7,87.71,87.68,87.68,72935.0,73.522,73.5304,73.5053,73.5053,72935.0
2019-11-27 11:30:00,87.69,87.75,87.69,87.75,45228.0,73.5137,73.564,73.5137,73.564,45228.0
2019-11-27 12:00:00,87.74,87.76,87.73,87.73,22753.0,73.5556,73.5723,73.5472,73.5472,22753.0
2019-11-27 12:30:00,87.73,87.76,87.73,87.75,34139.0,73.5472,73.5723,73.5472,73.564,34139.0
2019-11-27 13:00:00,87.75,87.76,87.71,87.73,93481.0,73.564,73.5723,73.5304,73.5472,93481.0
2019-11-27 13:30:00,87.73,87.76,87.73,87.75,22902.0,73.5472,73.5723,73.5472,73.564,22902.0
2019-11-27 14:00:00,87.74,87.76,87.72,87.73,31024.0,73.5556,73.5723,73.5388,73.5472,31024.0
2019-11-27 14:30:00,87.73,87.74,87.71,87.72,24332.0,73.5472,73.5556,73.5304,73.5388,24332.0
2019-11-27 15:00:00,87.73,87.74,87.69,87.7,24252.0,73.5472,73.5556,73.5137,73.522,24252.0
2019-11-27 15:30:00,87.69,87.72,87.69,87.71,39957.0,73.5137,73.5388,73.5137,73.5304,39957.0
2019-11-29 09:30:00,87.7,87.7,87.63,87.66,29502.0,73.522,73.522,73.4634,73.4885,29502.0
2019-11-29 10:00:00,87.65,87.71,87.64,87.64,28703.0,73.4801,73.5304,73.4717,73.4717,28703.0
2019-11-29 10:30:00,87.63,87.64,87.59,87.6,40480.0,73.4634,73.4717,73.4298,73.4382,40480.0
2019-11-29 11:00:00,87.61,87.66,87.6,87.65,22317.0,73.4466,73.4885,73.4382,73.4801,22317.0
2019-11-29 11:30:00,87.66,87.72,87.65,87.7,22718.0,73.4885,73.5388,73.4801,73.522,22718.0
2019-11-29 12:00:00,87.71,87.73,87.7,87.7,15321.0,73.5304,73.5472,73.522,73.522,15321.0
2019-11-29 12:30:00,87.7,87.71,87.64,87.68,35106.0,73.522,73.5304,73.4717,73.5053,35106.0
2019-12-02 09:30:00,87.13,87.22,87.13,87.14,98175.0,73.2039,73.2795,73.2039,73.2123,98175.0
2019-12-02 10:00:00,87.15,87.31,87.15,87.2,35216.0,73.2207,73.3551,73.2207,73.2627,35216.0
2019-12-02 10:30:00,87.2,87.28,87.17,87.24,32439.0,73.2627,73.3299,73.2375,73.2963,32439.0
2019-12-02 11:00:00,87.22,87.28,87.2,87.27,18506.0,73.2795,73.3299,73.2627,73.3215,18506.0
2019-12-02 11:30:00,87.27,87.29,87.23,87.24,32656.0,73.3215,73.3383,73.2879,73.2963,32656.0
2019-12-02 12:00:00,87.24,87.26,87.22,87.25,31522.0,73.2963,73.3131,73.2795,73.3047,31522.0
2019-12-02 12:30:00,87.23,87.29,87.23,87.27,32977.0,73.2879,73.3383,73.2879,73.3215,32977.0
2019-12-02 13:00:00,87.27,87.29,87.25,87.25,19010.0,73.3215,73.3383,73.3047,73.3047,19010.0
2019-12-02 13:30:00,87.26,87.27,87.24,87.26,17904.0,73.3131,73.3215,73.2963,73.3131,17904.0
2019-12-02 14:00:00,87.26,87.28,87.23,87.23,24140.0,73.3131,73.3299,73.2879,73.2879,24140.0
2019-12-02 14:30:00,87.23,87.25,87.22,87.22,22388.0,73.2879,73.3047,73.2795,73.2795,22388.0
2019-12-02 15:00:00,87.23,87.28,87.23,87.25,98961.0,73.2879,73.3299,73.2879,73.3047,98961.0
2019-12-02 15:30:00,87.26,87.28,87.25,87.26,18215.0,73.3131,73.3299,73.3047,73.3131,18215.0
2019-12-03 09:30:00,87.62,87.71,87.56,87.67,70854.0,73.6156,73.6912,73.5652,73.6576,70854.0
2019-12-03 10:00:00,87.68,87.75,87.67,87.75,38141.0,73.666,73.7248,73.6576,73.7248,38141.0
2019-12-03 10:30:00,87.74,87.88,87.73,87.87,23578.0,73.7164,73.834,73.708,73.8256,23578.0
2019-12-03 11:00:00,87.87,87.88,87.84,87.88,14175.0,73.8256,73.834,73.8004,73.834,14175.0
2019-12-03 11:30:00,87.88,87.91,87.86,87.89,21813.0,73.834,73.8592,73.8172,73.8424,21813.0
2019-12-03 12:00:00,87.9,87.91,87.87,87.88,20567.0,73.8508,73.8592,73.8256,73.834,20567.0
2019-12-03 12:30:00,87.88,87.89,87.87,87.89,32416.0,73.834,73.8424,73.8256,73.8424,32416.0
2019-12-03 13:00:00,87.88,87.89,87.84,87.84,19976.0,73.834,73.8424,73.8004,73.8004,19976.0
2019-12-03 13:30:00,87.87,87.87,87.83,87.85,21398.0,73.8256,73.8256,73.792,73.8088,21398.0
2019-12-03 14:00:00,87.86,87.87,87.83,87.85,20603.0,73.8172,73.8256,73.792,73.8088,20603.0
2019-12-03 14:30:00,87.85,87.87,87.81,87.86,15273.0,73.8088,73.8256,73.7752,73.8172,15273.0
2019-12-03 15:00:00,87.85,87.88,87.81,87.82,25161.0,73.8088,73.834,73.7752,73.7836,25161.0
2019-12-03 15:30:00,87.83,87.85,87.8,87.8,52258.0,73.792,73.8088,73.7668,73.7668,52258.0
2019-12-04 09:30:00,87.71,87.77,87.71,87.73,54968.0,73.6912,73.7416,73.6912,73.708,54968.0
2019-12-04 10:00:00,87.75,87.79,87.61,87.63,59344.0,73.7248,73.7584,73.6072,73.624,59344.0
2019-12-04 10:30:00,87.64,87.65,87.59,87.61,28058.0,73.6324,73.6408,73.5904,73.6072,28058.0
2019-12-04 11:00:00,87.62,87.63,87.54,87.55,38611.0,73.6156,73.624,73.5484,73.5568,38611.0
2019-12-04 11:30:00,87.55,87.57,87.51,87.54,27915.0,73.5568,73.5736,73.5232,73.5484,27915.0
2019-12-04 12:00:00,87.53,87.58,87.51,87.55,32941.0,73.54,73.582,73.5232,73.5568,32941.0
2019-12-04 12:30:00,87.56,87.58,87.54,87.56,16623.0,73.5652,73.582,73.5484,73.5652,16623.0
2019-12-04 13:00:00,87.56,87.58,87.55,87.56,25759.0,73.5652,73.582,73.5568,73.5652,25759.0
2019-12-04 13:30:00,87.56,87.58,87.55,87.57,308970.0,73.5652,73.582,73.5568,73.5736,308970.0
2019-12-04 14:00:00,87.58,87.61,87.57,87.6,78660.0,73.582,73.6072,73.5736,73.5988,78660.0
2019-12-04 14:30:00,87.6,87.61,87.58,87.59,72362.0,73.5988,73.6072,73.582,73.5904,72362.0
2019-12-04 15:00:00,87.6,87.65,87.59,87.63,88502.0,73.5988,73.6408,73.5904,73.624,88502.0
2019-12-04 15:30:00,87.63,87.66,87.62,87.65,64796.0,73.624,73.6492,73.6156,73.6408,64796.0
2019-12-05 09:30:00,87.46,87.46,87.39,87.41,86472.0,73.4812,73.4812,73.4224,73.4392,86472.0
2019-12-05 10:00:00,87.42,87.5,87.4,87.49,92538.0,73.4476,73.5148,73.4308,73.5064,92538.0
2019-12-05 10:30:00,87.49,87.52,87.47,87.47,38229.0,73.5064,73.5316,73.4896,73.4896,38229.0
2019-12-05 11:00:00,87.45,87.51,87.44,87.51,37913.0,73.4728,73.5232,73.4644,73.5232,37913.0
2019-12-05 11:30:00,87.51,87.53,87.5,87.52,43638.0,73.5232,73.54,73.5148,73.5316,43638.0
2019-12-05 12:00:00,87.52,87.53,87.5,87.53,21528.0,73.5316,73.54,73.5148,73.54,21528.0
2019-12-05 12:30:00,87.54,87.55,87.51,87.52,13671.0,73.5484,73.5568,73.5232,73.5316,13671.0
2019-12-05 13:00:00,87.52,87.56,87.51,87.54,17263.0,73.5316,73.5652,73.5232,73.5484,17263.0
2019-12-05 13:30:00,87.54,87.55,87.51,87.53,34207.0,73.5484,73.5568,73.5232,73.54,34207.0
2019-12-05 14:00:00,87.53,87.53,87.5,87.51,124713.0,73.54,73.54,73.5148,73.5232,124713.0
2019-12-05 14:30:00,87.52,87.57,87.5,87.56,29297.0,73.5316,73.5736,73.5148,73.5652,29297.0
2019-12-05 15:00:00,87.55,87.55,87.51,87.54,36496.0,73.5568,73.5568,73.5232,73.5484,36496.0
2019-12-05 15:30:00,87.53,87.54,87.51,87.52,163535.0,73.54,73.5484,73.5232,73.5316,163535.0
2019-12-06 09:30:00,87.28,87.32,87.23,87.31,122935.0,73.3299,73.3635,73.2879,73.3551,122935.0
2019-12-06 10:00:00,87.31,87.43,87.29,87.43,42839.0,73.3551,73.456,73.3383,73.456,42839.0
2019-12-06 10:30:00,87.42,87.46,87.39,87.4,43111.0,73.4476,73.4812,73.4224,73.4308,43111.0
2019-12-06 11:00:00,87.39,87.39,87.33,87.35,24410.0,73.4224,73.4224,73.3719,73.3888,24410.0
2019-12-06 11:30:00,87.36,87.37,87.32,87.33,25931.0,73.3972,73.4056,73.3635,73.3719,25931.0
2019-12-06 12:00:00,87.33,87.34,87.31,87.33,73957.0,73.3719,73.3803,73.3551,73.3719,73957.0
2019-12-06 12:30:00,87.33,87.35,87.33,87.34,32386.0,73.3719,73.3888,73.3719,73.3803,32386.0
2019-12-06 13:00:00,87.34,87.35,87.32,87.34,34534.0,73.3803,73.3888,73.3635,73.3803,34534.0
2019-12-06 13:30:00,87.34,87.34,87.32,87.32,16035.0,73.3803,73.3803,73.3635,73.3635,16035.0
2019-12-06 14:00:00,87.33,87.34,87.32,87.34,64305.0,73.3719,73.3803,73.3635,73.3803,64305.0
2019-12-06 14:30:00,87.34,87.35,87.32,87.33,27835.0,73.3803,73.3888,73.3635,73.3719,27835.0
2019-12-06 15:00:00,87.32,87.34,87.32,87.33,18594.0,73.3635,73.3803,73.3635,73.3719,18594.0
2019-12-06 15:30:00,87.33,87.35,87.32,87.33,72938.0,73.3719,73.3888,73.3635,73.3719,72938.0
2019-12-09 09:30:00,87.47,87.47,87.42,87.43,63147.0,73.4896,73.4896,73.4476,73.456,63147.0
2019-12-09 10:00:00,87.42,87.44,87.4,87.43,36410.0,73.4476,73.4644,73.4308,73.456,36410.0
2019-12-09 10:30:00,87.43,87.45,87.39,87.43,48587.0,73.456,73.4728,73.4224,73.456,48587.0
2019-12-09 11:00:00,87.44,87.45,87.38,87.39,84932.0,73.4644,73.4728,73.414,73.4224,84932.0
2019-12-09 11:30:00,87.4,87.44,87.39,87.43,164468.0,73.4308,73.4644,73.4224,73.456,164468.0
2019-12-09 12:00:00,87.43,87.44,87.4,87.44,13303.0,73.456,73.4644,73.4308,73.4644,13303.0
2019-12-09 12:30:00,87.41,87.44,87.41,87.41,7357.0,73.4392,73.4644,73.4392,73.4392,7357.0
2019-12-09 13:00:00,87.41,87.42,87.37,87.37,17198.0,73.4392,73.4476,73.4056,73.4056,17198.0
2019-12-09 13:30:00,87.38,87.43,87.37,87.39,89018.0,73.414,73.456,73.4056,73.4224,89018.0
2019-12-09 14:00:00,87.38,87.4,87.37,87.38,29155.0,73.414,73.4308,73.4056,73.414,29155.0
2019-12-09 14:30:00,87.38,87.39,87.36,87.38,42848.0,73.414,73.4224,73.3972,73.414,42848.0
2019-12-09 15:00:00,87.37,87.37,87.35,87.35,118129.0,73.4056,73.4056,73.3888,73.3888,118129.0
2019-12-09 15:30:00,87.35,87.36,87.34,87.36,60382.0,73.3888,73.3972,73.3803,73.3972,60382.0
2019-12-10 09:30:00,87.41,87.44,87.27,87.29,84018.0,73.4392,73.4644,73.3215,73.3383,84018.0
2019-12-10 10:00:00,87.29,87.32,87.26,87.3,151092.0,73.3383,73.3635,73.3131,73.3467,151092.0
2019-12-10 10:30:00,87.31,87.35,87.3,87.31,30154.0,73.3551,73.3888,73.3467,73.3551,30154.0
2019-12-10 11:00:00,87.31,87.35,87.29,87.29,40991.0,73.3551,73.3888,73.3383,73.3383,40991.0
2019-12-10 11:30:00,87.29,87.3,87.27,87.28,28097.0,73.3383,73.3467,73.3215,73.3299,28097.0
2019-12-10 12:00:00,87.28,87.29,87.27,87.29,23179.0,73.3299,73.3383,73.3215,73.3383,23179.0
2019-12-10 12:30:00,87.29,87.3,87.27,87.3,19969.0,73.3383,73.3467,73.3215,73.3467,19969.0
2019-12-10 13:00:00,87.29,87.31,87.28,87.3,96205.0,73.3383,73.3551,73.3299,73.3467,96205.0
2019-12-10 13:30:00,87.3,87.31,87.28,87.29,30390.0,73.3467,73.3551,73.3299,73.3383,30390.0
2019-12-10 14:00:00,87.29,87.32,87.28,87.31,18810.0,73.3383,73.3635,73.3299,73.3551,18810.0
2019-12-10 14:30:00,87.31,87.34,87.3,87.34,58146.0,73.3551,73.3803,73.3467,73.3803,58146.0
2019-12-10 15:00:00,87.34,87.34,87.3,87.31,40502.0,73.3803,73.3803,73.3467,73.3551,40502.0
2019-12-10 15:30:00,87.31,87.32,87.28,87.29,58190.0,73.3551,73.3635,73.3299,73.3383,58190.0
2019-12-11 09:30:00,87.38,87.4,87.36,87.39,52735.0,73.414,73.4308,73.3972,73.4224,52735.0
2019-12-11 10:00:00,87.39,87.4,87.37,87.39,19390.0,73.4224,73.4308,73.4056,73.4224,19390.0
2019-12-11 10:30:00,87.38,87.43,87.38,87.43,28121.0,73.414,73.456,73.414,73.456,28121.0
2019-12-11 11:00:00,87.42,87.45,87.4,87.43,13955.0,73.4476,73.4728,73.4308,73.456,13955.0
2019-12-11 11:30:00,87.42,87.44,87.4,87.41,14968.0,73.4476,73.4644,73.4308,73.4392,14968.0
2019-12-11 12:00:00,87.42,87.43,87.4,87.41,15850.0,73.4476,73.456,73.4308,73.4392,15850.0
2019-12-11 12:30:00,87.41,87.44,87.4,87.43,25153.0,73.4392,73.4644,73.4308,73.456,25153.0
2019-12-11 13:00:00,87.43,87.45,87.42,87.43,35262.0,73.456,73.4728,73.4476,73.456,35262.0
2019-12-11 13:30:00,87.44,87.47,87.43,87.45,21270.0,73.4644,73.4896,73.456,73.4728,21270.0
2019-12-11 14:00:00,87.45,87.5,87.43,87.49,59384.0,73.4728,73.5148,73.456,73.5064,59384.0
2019-12-11 14:30:00,87.49,87.6,87.44,87.58,38002.0,73.5064,73.5988,73.4644,73.582,38002.0
2019-12-11 15:00:00,87.59,87.62,87.57,87.59,67835.0,73.5904,73.6156,73.5736,73.5904,67835.0
2019-12-11 15:30:00,87.59,87.6,87.56,87.56,43675.0,73.5904,73.5988,73.5652,73.5652,43675.0
2019-12-12 09:30:00,87.53,87.54,87.34,87.34,154858.0,73.54,73.5484,73.3803,73.3803,154858.0
2019-12-12 10:00:00,87.34,87.34,87.15,87.22,178022.0,73.3803,73.3803,73.2207,73.2795,178022.0
2019-12-12 10:30:00,87.2,87.25,87.18,87.19,81634.0,73.2627,73.3047,73.2459,73.2543,81634.0
2019-12-12 11:00:00,87.19,87.2,87.1,87.15,161384.0,73.2543,73.2627,73.1787,73.2207,161384.0
2019-12-12 11:30:00,87.17,87.18,87.12,87.17,54789.0,73.2375,73.2459,73.1955,73.2375,54789.0
2019-12-12 12:00:00,87.18,87.2,87.17,87.19,42352.0,73.2459,73.2627,73.2375,73.2543,42352.0
2019-12-12 12:30:00,87.19,87.19,87.09,87.1,56691.0,73.2543,73.2543,73.1703,73.1787,56691.0
2019-12-12 13:00:00,87.12,87.19,87.11,87.14,60966.0,73.1955,73.2543,73.1871,73.2123,60966.0
2019-12-12 13:30:00,87.14,87.15,87.09,87.14,56613.0,73.2123,73.2207,73.1703,73.2123,56613.0
2019-12-12 14:00:00,87.13,87.15,87.11,87.13,77448.0,73.2039,73.2207,73.1871,73.2039,77448.0
2019-12-12 14:30:00,87.14,87.14,87.01,87.12,149511.0,73.2123,73.2123,73.1031,73.1955,149511.0
2019-12-12 15:00:00,87.09,87.14,87.05,87.11,94071.0,73.1703,73.2123,73.1367,73.1871,94071.0
2019-12-12 15:30:00,87.12,87.13,87.1,87.1,214054.0,73.1955,73.2039,73.1787,73.1787,214054.0
2019-12-13 09:30:00,87.34,87.35,87.3,87.33,41247.0,73.3803,73.3888,73.3467,73.3719,41247.0
2019-12-13 10:00:00,87.34,87.35,87.16,87.27,29383.0,73.3803,73.3888,73.2291,73.3215,29383.0
2019-12-13 10:30:00,87.3,87.5,87.29,87.48,34788.0,73.3467,73.5148,73.3383,73.498,34788.0
2019-12-13 11:00:00,87.47,87.53,87.44,87.5,55744.0,73.4896,73.54,73.4644,73.5148,55744.0
2019-12-13 11:30:00,87.51,87.53,87.47,87.5,20228.0,73.5232,73.54,73.4896,73.5148,20228.0
2019-12-13 12:00:00,87.5,87.53,87.49,87.52,61229.0,73.5148,73.54,73.5064,73.5316,61229.0
2019-12-13 12:30:00,87.52,87.52,87.48,87.51,42215.0,73.5316,73.5316,73.498,73.5232,42215.0
2019-12-13 13:00:00,87.51,87.52,87.48,87.51,39395.0,73.5232,73.5316,73.498,73.5232,39395.0
2019-12-13 13:30:00,87.52,87.53,87.5,87.51,42793.0,73.5316,73.54,73.5148,73.5232,42793.0
2019-12-13 14:00:00,87.5,87.53,87.49,87.51,46535.0,73.5148,73.54,73.5064,73.5232,46535.0
2019-12-13 14:30:00,87.51,87.55,87.5,87.53,33356.0,73.5232,73.5568,73.5148,73.54,33356.0
2019-12-13 15:00:00,87.53,87.53,87.49,87.51,29098.0,73.54,73.54,73.5064,73.5232,29098.0
2019-12-13 15:30:00,87.51,87.52,87.49,87.51,20513.0,73.5232,73.5316,73.5064,73.5232,20513.0
2019-12-16 09:30:00,87.41,87.42,87.34,87.37,122213.0,73.4392,73.4476,73.3803,73.4056,122213.0
2019-12-16 10:00:00,87.37,87.37,87.35,87.36,132499.0,73.4056,73.4056,73.3888,73.3972,132499.0
2019-12-16 10:30:00,87.36,87.37,87.33,87.34,104717.0,73.3972,73.4056,73.3719,73.3803,104717.0
2019-12-16 11:00:00,87.34,87.35,87.27,87.3,75051.0,73.3803,73.3888,73.3215,73.3467,75051.0
2019-12-16 11:30:00,87.3,87.32,87.29,87.31,75716.0,73.3467,73.3635,73.3383,73.3551,75716.0
2019-12-16 12:00:00,87.32,87.32,87.29,87.3,20183.0,73.3635,73.3635,73.3383,73.3467,20183.0
2019-12-16 12:30:00,87.3,87.3,87.28,87.29,28524.0,73.3467,73.3467,73.3299,73.3383,28524.0
2019-12-16 13:00:00,87.28,87.31,87.28,87.29,50273.0,73.3299,73.3551,73.3299,73.3383,50273.0
2019-12-16 13:30:00,87.29,87.3,87.25,87.26,45754.0,73.3383,73.3467,73.3047,73.3131,45754.0
2019-12-16 14:00:00,87.26,87.26,87.23,87.26,40171.0,73.3131,73.3131,73.2879,73.3131,40171.0
2019-12-16 14:30:00,87.26,87.26,87.25,87.26,123479.0,73.3131,73.3131,73.3047,73.3131,123479.0
2019-12-16 15:00:00,87.26,87.27,87.24,87.26,37150.0,73.3131,73.3215,73.2963,73.3131,37150.0
2019-12-16 15:30:00,87.26,87.29,87.26,87.29,116134.0,73.3131,73.3383,73.3131,73.3383,116134.0
2019-12-17 09:30:00,87.39,87.43,87.31,87.32,53697.0,73.4224,73.456,73.3551,73.3635,53697.0
2019-12-17 10:00:00,87.32,87.33,87.28,87.31,57935.0,73.3635,73.3719,73.3299,73.3551,57935.0
2019-12-17 10:30:00,87.31,87.31,87.28,87.3,41532.0,73.3551,73.3551,73.3299,73.3467,41532.0
2019-12-17 11:00:00,87.3,87.33,87.29,87.29,26595.0,73.3467,73.3719,73.3383,73.3383,26595.0
2019-12-17 11:30:00,87.3,87.33,87.29,87.31,64564.0,73.3467,73.3719,73.3383,73.3551,64564.0
2019-12-17 12:00:00,87.31,87.32,87.29,87.3,37183.0,73.3551,73.3635,73.3383,73.3467,37183.0
2019-12-17 12:30:00,87.3,87.32,87.3,87.31,39495.0,73.3467,73.3635,73.3467,73.3551,39495.0
2019-12-17 13:00:00,87.31,87.32,87.26,87.26,48784.0,73.3551,73.3635,73.3131,73.3131,48784.0
2019-12-17 13:30:00,87.27,87.27,87.25,87.26,39480.0,73.3215,73.3215,73.3047,73.3131,39480.0
2019-12-17 14:00:00,87.26,87.27,87.25,87.26,31574.0,73.3131,73.3215,73.3047,73.3131,31574.0
2019-12-17 14:30:00,87.26,87.29,87.25,87.29,67976.0,73.3131,73.3383,73.3047,73.3383,67976.0
2019-12-17 15:00:00,87.28,87.31,87.27,87.29,44296.0,73.3299,73.3551,73.3215,73.3383,44296.0
2019-12-17 15:30:00,87.3,87.31,87.28,87.3,35455.0,73.3467,73.3551,73.3299,73.3467,35455.0
2019-12-18 09:30:00,87.27,87.29,87.17,87.18,49353.0,73.3215,73.3383,73.2375,73.2459,49353.0
2019-12-18 10:00:00,87.19,87.22,87.18,87.19,81331.0,73.2543,73.2795,73.2459,73.2543,81331.0
2019-12-18 10:30:00,87.2,87.22,87.14,87.14,129143.0,73.2627,73.2795,73.2123,73.2123,129143.0
2019-12-18 11:00:00,87.14,87.14,87.09,87.13,65491.0,73.2123,73.2123,73.1703,73.2039,65491.0
2019-12-18 11:30:00,87.12,87.15,87.1,87.15,20655.0,73.1955,73.2207,73.1787,73.2207,20655.0
2019-12-18 12:00:00,87.15,87.16,87.13,87.14,10694.0,73.2207,73.2291,73.2039,73.2123,10694.0
2019-12-18 12:30:00,87.14,87.16,87.13,87.14,21123.0,73.2123,73.2291,73.2039,73.2123,21123.0
2019-12-18 13:00:00,87.13,87.14,87.12,87.13,22880.0,73.2039,73.2123,73.1955,73.2039,22880.0
2019-12-18 13:30:00,87.13,87.16,87.12,87.15,56686.0,73.2039,73.2291,73.1955,73.2207,56686.0
2019-12-18 14:00:00,87.15,87.19,87.14,87.19,74443.0,73.2207,73.2543,73.2123,73.2543,74443.0
2019-12-18 14:30:00,87.18,87.2,87.16,87.17,96259.0,73.2459,73.2627,73.2291,73.2375,96259.0
2019-12-18 15:00:00,87.17,87.19,87.16,87.19,31711.0,73.2375,73.2543,73.2291,73.2543,31711.0
2019-12-18 15:30:00,87.19,87.19,87.17,87.17,82322.0,73.2543,73.2543,73.2375,73.2375,82322.0
2019-12-19 09:30:00,87.14,87.14,87.07,87.11,96098.0,73.2123,73.2123,73.1535,73.1871,96098.0
2019-12-19 10:00:00,87.11,87.13,87.1,87.13,83735.0,73.1871,73.2039,73.1787,73.2039,83735.0
2019-12-19 10:30:00,87.13,87.2,87.12,87.16,217931.0,73.2039,73.2627,73.1955,73.2291,217931.0
2019-12-19 11:00:00,87.16,87.23,87.13,87.23,93342.0,73.2291,73.2879,73.2039,73.2879,93342.0
2019-12-19 11:30:00,87.23,87.25,87.2,87.23,106223.0,73.2879,73.3047,73.2627,73.2879,106223.0
2019-12-19 12:00:00,87.24,87.24,87.21,87.23,33229.0,73.2963,73.2963,73.2711,73.2879,33229.0
2019-12-19 12:30:00,87.23,87.28,87.23,87.27,45136.0,73.2879,73.3299,73.2879,73.3215,45136.0
2019-12-19 13:00:00,87.27,87.28,87.25,87.27,27693.0,73.3215,73.3299,73.3047,73.3215,27693.0
2019-12-19 13:30:00,87.27,87.27,87.24,87.25,107627.0,73.3215,73.3215,73.2963,73.3047,107627.0
2019-12-19 14:00:00,87.25,87.26,87.23,87.24,56228.0,73.3047,73.3131,73.2879,73.2963,56228.0
2019-12-19 14:30:00,87.25,87.25,87.22,87.23,88478.0,73.3047,73.3047,73.2795,73.2879,88478.0
2019-12-19 15:00:00,87.24,87.24,87.21,87.22,66521.0,73.2963,73.2963,73.2711,73.2795,66521.0
2019-12-19 15:30:00,87.22,87.22,87.19,87.19,102046.0,73.2795,73.2795,73.2543,73.2543,102046.0
2019-12-20 09:30:00,87.12,87.22,87.11,87.16,97062.0,73.1955,73.2795,73.1871,73.2291,97062.0
2019-12-20 10:00:00,87.15,87.22,87.13,87.21,114072.0,73.2207,73.2795,73.2039,73.2711,114072.0
2019-12-20 10:30:00,87.21,87.22,87.19,87.2,103385.0,73.2711,73.2795,73.2543,73.2627,103385.0
2019-12-20 11:00:00,87.2,87.21,87.18,87.19,133713.0,73.2627,73.2711,73.2459,73.2543,133713.0
2019-12-20 11:30:00,87.19,87.22,87.17,87.22,57689.0,73.2543,73.2795,73.2375,73.2795,57689.0
2019-12-20 12:00:00,87.21,87.22,87.21,87.22,33873.0,73.2711,73.2795,73.2711,73.2795,33873.0
2019-12-20 12:30:00,87.22,87.23,87.21,87.23,45639.0,73.2795,73.2879,73.2711,73.2879,45639.0
2019-12-20 13:00:00,87.23,87.24,87.21,87.23,122977.0,73.2879,73.2963,73.2711,73.2879,122977.0
2019-12-20 13:30:00,87.23,87.24,87.22,87.23,47678.0,73.2879,73.2963,73.2795,73.2879,47678.0
2019-12-20 14:00:00,87.23,87.24,87.22,87.23,39860.0,73.2879,73.2963,73.2795,73.2879,39860.0
2019-12-20 14:30:00,87.23,87.24,87.22,87.23,37501.0,73.2879,73.2963,73.2795,73.2879,37501.0
2019-12-20 15:00:00,87.23,87.25,87.23,87.24,38297.0,73.2879,73.3047,73.2879,73.2963,38297.0
2019-12-20 15:30:00,87.24,87.25,87.22,87.22,74989.0,73.2963,73.3047,73.2795,73.2795,74989.0
2019-12-23 09:30:00,87.07,87.11,87.03,87.03,59954.0,73.3192,73.3529,73.2855,73.2855,59954.0
2019-12-23 10:00:00,87.04,87.05,87.02,87.04,51492.0,73.2939,73.3023,73.2771,73.2939,51492.0
2019-12-23 10:30:00,87.04,87.06,87.03,87.03,30121.0,73.2939,73.3107,73.2855,73.2855,30121.0
2019-12-23 11:00:00,87.02,87.04,86.96,86.99,99628.0,73.2771,73.2939,73.2265,73.2518,99628.0
2019-12-23 11:30:00,86.98,87.0,86.96,86.97,65593.0,73.2434,73.2602,73.2265,73.235,65593.0
2019-12-23 12:00:00,86.97,86.98,86.96,86.98,23822.0,73.235,73.2434,73.2265,73.2434,23822.0
2019-12-23 12:30:00,86.98,86.98,86.91,86.92,59998.0,73.2434,73.2434,73.1844,73.1929,59998.0
2019-12-23 13:00:00,86.92,86.92,86.89,86.91,27583.0,73.1929,73.1929,73.1676,73.1844,27583.0
2019-12-23 13:30:00,86.91,86.96,86.91,86.94,50064.0,73.1844,73.2265,73.1844,73.2097,50064.0
2019-12-23 14:00:00,86.94,86.95,86.92,86.92,24136.0,73.2097,73.2181,73.1929,73.1929,24136.0
2019-12-23 14:30:00,86.92,86.93,86.9,86.92,29411.0,73.1929,73.2013,73.176,73.1929,29411.0
2019-12-23 15:00:00,86.92,86.98,86.92,86.97,69551.0,73.1929,73.2434,73.1929,73.235,69551.0
2019-12-23 15:30:00,86.97,86.99,86.96,86.98,49552.0,73.235,73.2518,73.2265,73.2434,49552.0
2019-12-24 09:30:00,86.91,86.95,86.9,86.93,58844.0,73.1844,73.2181,73.176,73.2013,58844.0
2019-12-24 10:00:00,86.92,87.13,86.92,87.06,37775.0,73.1929,73.3697,73.1929,73.3107,37775.0
2019-12-24 10:30:00,87.06,87.08,87.03,87.05,68728.0,73.3107,73.3276,73.2855,73.3023,68728.0
2019-12-24 11:00:00,87.05,87.08,87.03,87.07,39595.0,73.3023,73.3276,73.2855,73.3192,39595.0
2019-12-24 11:30:00,87.06,87.08,87.04,87.05,27402.0,73.3107,73.3276,73.2939,73.3023,27402.0
2019-12-24 12:00:00,87.07,87.08,87.04,87.07,47354.0,73.3192,73.3276,73.2939,73.3192,47354.0
2019-12-24 12:30:00,87.06,87.09,87.06,87.09,32718.0,73.3107,73.336,73.3107,73.336,32718.0
2019-12-26 09:30:00,87.11,87.13,87.09,87.13,44041.0,73.3529,73.3697,73.336,73.3697,44041.0
2019-12-26 10:00:00,87.13,87.14,87.1,87.1,27056.0,73.3697,73.3781,73.3444,73.3444,27056.0
2019-12-26 10:30:00,87.09,87.11,87.07,87.08,31655.0,73.336,73.3529,73.3192,73.3276,31655.0
2019-12-26 11:00:00,87.07,87.07,87.01,87.03,16775.0,73.3192,73.3192,73.2686,73.2855,16775.0
2019-12-26 11:30:00,87.03,87.03,86.99,87.01,57661.0,73.2855,73.2855,73.2518,73.2686,57661.0
2019-12-26 12:00:00,87.02,87.05,87.01,87.05,51527.0,73.2771,73.3023,73.2686,73.3023,51527.0
2019-12-26 12:30:00,87.05,87.06,87.04,87.05,15971.0,73.3023,73.3107,73.2939,73.3023,15971.0
2019-12-26 13:00:00,87.06,87.14,87.06,87.13,16572.0,73.3107,73.3781,73.3107,73.3697,16572.0
2019-12-26 13:30:00,87.13,87.15,87.12,87.14,22296.0,73.3697,73.3865,73.3613,73.3781,22296.0
2019-12-26 14:00:00,87.13,87.15,87.11,87.11,8514.0,73.3697,73.3865,73.3529,73.3529,8514.0
2019-12-26 14:30:00,87.12,87.12,87.09,87.09,12645.0,73.3613,73.3613,73.336,73.336,12645.0
2019-12-26 15:00:00,87.1,87.13,87.1,87.13,16358.0,73.3444,73.3697,73.3444,73.3697,16358.0
2019-12-26 15:30:00,87.13,87.17,87.12,87.17,59335.0,73.3697,73.4034,73.3613,73.4034,59335.0
2019-12-27 09:30:00,87.36,87.36,87.26,87.31,81183.0,73.5634,73.5634,73.4792,73.5213,81183.0
2019-12-27 10:00:00,87.31,87.32,87.29,87.3,47191.0,73.5213,73.5297,73.5044,73.5128,47191.0
2019-12-27 10:30:00,87.31,87.33,87.28,87.33,38552.0,73.5213,73.5381,73.496,73.5381,38552.0
2019-12-27 11:00:00,87.32,87.34,87.32,87.33,19355.0,73.5297,73.5465,73.5297,73.5381,19355.0
2019-12-27 11:30:00,87.34,87.34,87.3,87.32,29563.0,73.5465,73.5465,73.5128,73.5297,29563.0
2019-12-27 12:00:00,87.32,87.34,87.3,87.33,38663.0,73.5297,73.5465,73.5128,73.5381,38663.0
2019-12-27 12:30:00,87.33,87.36,87.32,87.34,13823.0,73.5381,73.5634,73.5297,73.5465,13823.0
2019-12-27 13:00:00,87.35,87.36,87.33,87.34,11132.0,73.5549,73.5634,73.5381,73.5465,11132.0
2019-12-27 13:30:00,87.34,87.35,87.33,87.34,12505.0,73.5465,73.5549,73.5381,73.5465,12505.0
2019-12-27 14:00:00,87.35,87.35,87.33,87.34,11686.0,73.5549,73.5549,73.5381,73.5465,11686.0
2019-12-27 14:30:00,87.34,87.35,87.34,87.35,12884.0,73.5465,73.5549,73.5465,73.5549,12884.0
2019-12-27 15:00:00,87.34,87.35,87.33,87.34,60148.0,73.5465,73.5549,73.5381,73.5465,60148.0
2019-12-27 15:30:00,87.33,87.34,87.32,87.34,25578.0,73.5381,73.5465,73.5297,73.5465,25578.0
2019-12-30 09:30:00,87.16,87.21,87.15,87.17,67392.0,73.395,73.4371,73.3865,73.4034,67392.0
2019-12-30 10:00:00,87.18,87.21,87.16,87.2,34763.0,73.4118,73.4371,73.395,73.4286,34763.0
2019-12-30 10:30:00,87.19,87.19,87.13,87.14,60336.0,73.4202,73.4202,73.3697,73.3781,60336.0
2019-12-30 11:00:00,87.14,87.17,87.13,87.14,56984.0,73.3781,73.4034,73.3697,73.3781,56984.0
2019-12-30 11:30:00,87.15,87.16,87.14,87.15,64140.0,73.3865,73.395,73.3781,73.3865,64140.0
2019-12-30 12:00:00,87.16,87.17,87.14,87.16,35838.0,73.395,73.4034,73.3781,73.395,35838.0
2019-12-30 12:30:00,87.17,87.2,87.16,87.2,49740.0,73.4034,73.4286,73.395,73.4286,49740.0
2019-12-30 13:00:00,87.2,87.27,87.19,87.26,38418.0,73.4286,73.4876,73.4202,73.4792,38418.0
2019-12-30 13:30:00,87.26,87.28,87.25,87.27,24841.0,73.4792,73.496,73.4707,73.4876,24841.0
2019-12-30 14:00:00,87.26,87.28,87.26,87.28,17670.0,73.4792,73.496,73.4792,73.496,17670.0
2019-12-30 14:30:00,87.28,87.29,87.27,87.29,48769.0,73.496,73.5044,73.4876,73.5044,48769.0
2019-12-30 15:00:00,87.29,87.32,87.28,87.31,31038.0,73.5044,73.5297,73.496,73.5213,31038.0
2019-12-30 15:30:00,87.31,87.36,87.3,87.34,118310.0,73.5213,73.5634,73.5128,73.5465,118310.0
2019-12-31 09:30:00,87.31,87.31,87.2,87.22,122007.0,73.5213,73.5213,73.4286,73.4455,122007.0
2019-12-31 10:00:00,87.22,87.29,87.17,87.29,24508.0,73.4455,73.5044,73.4034,73.5044,24508.0
2019-12-31 10:30:00,87.28,87.3,87.25,87.27,24800.0,73.496,73.5128,73.4707,73.4876,24800.0
2019-12-31 11:00:00,87.28,87.31,87.27,87.29,83442.0,73.496,73.5213,73.4876,73.5044,83442.0
2019-12-31 11:30:00,87.29,87.3,87.25,87.28,29491.0,73.5044,73.5128,73.4707,73.496,29491.0
2019-12-31 12:00:00,87.27,87.29,87.25,87.26,20398.0,73.4876,73.5044,73.4707,73.4792,20398.0
2019-12-31 12:30:00,87.26,87.31,87.25,87.3,46537.0,73.4792,73.5213,73.4707,73.5128,46537.0
2019-12-31 13:00:00,87.29,87.3,87.22,87.23,30292.0,73.5044,73.5128,73.4455,73.4539,30292.0
2019-12-31 13:30:00,87.23,87.25,87.22,87.24,18183.0,73.4539,73.4707,73.4455,73.4623,18183.0
2019-12-31 14:00:00,87.23,87.24,87.23,87.23,21862.0,73.4539,73.4623,73.4539,73.4539,21862.0
2019-12-31 14:30:00,87.23,87.26,87.22,87.22,70834.0,73.4539,73.4792,73.4455,73.4455,70834.0
2019-12-31 15:00:00,87.23,87.24,87.21,87.22,21490.0,73.4539,73.4623,73.4371,73.4455,21490.0
2019-12-31 15:30:00,87.22,87.23,87.2,87.21,50025.0,73.4455,73.4539,73.4286,73.4371,50025.0
2020-01-02 09:30:00,87.41,87.52,87.4,87.48,209320.0,73.6055,73.6981,73.5971,73.6644,209320.0
2020-01-02 10:00:00,87.49,87.57,87.47,87.56,46600.0,73.6728,73.7402,73.656,73.7318,46600.0
2020-01-02 10:30:00,87.55,87.57,87.47,87.48,49778.0,73.7234,73.7402,73.656,73.6644,49778.0
2020-01-02 11:00:00,87.48,87.51,87.41,87.41,144634.0,73.6644,73.6897,73.6055,73.6055,144634.0
2020-01-02 11:30:00,87.42,87.43,87.38,87.4,90774.0,73.6139,73.6223,73.5802,73.5971,90774.0
2020-01-02 12:00:00,87.4,87.4,87.36,87.38,14726.0,73.5971,73.5971,73.5634,73.5802,14726.0
2020-01-02 12:30:00,87.38,87.38,87.36,87.36,19266.0,73.5802,73.5802,73.5634,73.5634,19266.0
2020-01-02 13:00:00,87.37,87.38,87.35,87.36,19225.0,73.5718,73.5802,73.5549,73.5634,19225.0
2020-01-02 13:30:00,87.35,87.38,87.34,87.38,23509.0,73.5549,73.5802,73.5465,73.5802,23509.0
2020-01-02 14:00:00,87.38,87.39,87.37,87.38,31976.0,73.5802,73.5886,73.5718,73.5802,31976.0
2020-01-02 14:30:00,87.38,87.39,87.37,87.38,35108.0,73.5802,73.5886,73.5718,73.5802,35108.0
2020-01-02 15:00:00,87.38,87.41,87.37,87.4,40962.0,73.5802,73.6055,73.5718,73.5971,40962.0
2020-01-02 15:30:00,87.4,87.4,87.38,87.39,67112.0,73.5971,73.5971,73.5802,73.5886,67112.0
2020-01-03 09:30:00,87.63,87.63,87.55,87.59,54625.0,73.7907,73.7907,73.7234,73.757,54625.0
2020-01-03 10:00:00,87.6,87.73,87.6,87.66,80443.0,73.7655,73.8749,73.7655,73.816,80443.0
2020-01-03 10:30:00,87.65,87.69,87.64,87.68,61989.0,73.8076,73.8413,73.7992,73.8328,61989.0
2020-01-03 11:00:00,87.69,87.72,87.67,87.71,32482.0,73.8413,73.8665,73.8244,73.8581,32482.0
2020-01-03 11:30:00,87.72,87.75,87.7,87.71,65498.0,73.8665,73.8918,73.8497,73.8581,65498.0
2020-01-03 12:00:00,87.7,87.72,87.68,87.71,37092.0,73.8497,73.8665,73.8328,73.8581,37092.0
2020-01-03 12:30:00,87.72,87.74,87.71,87.73,41387.0,73.8665,73.8834,73.8581,73.8749,41387.0
2020-01-03 13:00:00,87.73,87.75,87.73,87.75,34827.0,73.8749,73.8918,73.8749,73.8918,34827.0
2020-01-03 13:30:00,87.75,87.8,87.72,87.73,54027.0,73.8918,73.9339,73.8665,73.8749,54027.0
2020-01-03 14:00:00,87.73,87.79,87.72,87.77,52739.0,73.8749,73.9255,73.8665,73.9086,52739.0
2020-01-03 14:30:00,87.78,87.81,87.76,87.8,51333.0,73.917,73.9423,73.9002,73.9339,51333.0
2020-01-03 15:00:00,87.81,87.81,87.76,87.78,47544.0,73.9423,73.9423,73.9002,73.917,47544.0
2020-01-03 15:30:00,87.77,87.78,87.76,87.78,47030.0,73.9086,73.917,73.9002,73.917,47030.0
2020-01-06 09:30:00,87.89,87.92,87.82,87.83,74961.0,74.0097,74.0349,73.9507,73.9591,74961.0
2020-01-06 10:00:00,87.83,87.84,87.77,87.77,46111.0,73.9591,73.9676,73.9086,73.9086,46111.0
2020-01-06 10:30:00,87.78,87.78,87.7,87.72,31313.0,73.917,73.917,73.8497,73.8665,31313.0
2020-01-06 11:00:00,87.72,87.72,87.63,87.63,35545.0,73.8665,73.8665,73.7907,73.7907,35545.0
2020-01-06 11:30:00,87.62,87.67,87.61,87.67,34459.0,73.7823,73.8244,73.7739,73.8244,34459.0
2020-01-06 12:00:00,87.67,87.68,87.65,87.66,18903.0,73.8244,73.8328,73.8076,73.816,18903.0
2020-01-06 12:30:00,87.65,87.72,87.65,87.72,206079.0,73.8076,73.8665,73.8076,73.8665,206079.0
2020-01-06 13:00:00,87.72,87.73,87.7,87.72,31624.0,73.8665,73.8749,73.8497,73.8665,31624.0
2020-01-06 13:30:00,87.72,87.74,87.71,87.72,62910.0,73.8665,73.8834,73.8581,73.8665,62910.0
2020-01-06 14:00:00,87.73,87.74,87.69,87.71,33548.0,73.8749,73.8834,73.8413,73.8581,33548.0
2020-01-06 14:30:00,87.7,87.71,87.67,87.68,78752.0,73.8497,73.8581,73.8244,73.8328,78752.0
2020-01-06 15:00:00,87.68,87.72,87.67,87.7,75862.0,73.8328,73.8665,73.8244,73.8497,75862.0
2020-01-06 15:30:00,87.71,87.73,87.66,87.66,98219.0,73.8581,73.8749,73.816,73.816,98219.0
2020-01-07 09:30:00,87.67,87.74,87.67,87.68,69451.0,73.8244,73.8834,73.8244,73.8328,69451.0
2020-01-07 10:00:00,87.67,87.7,87.63,87.68,63693.0,73.8244,73.8497,73.7907,73.8328,63693.0
2020-01-07 10:30:00,87.67,87.68,87.63,87.68,46377.0,73.8244,73.8328,73.7907,73.8328,46377.0
2020-01-07 11:00:00,87.69,87.7,87.64,87.65,39040.0,73.8413,73.8497,73.7992,73.8076,39040.0
2020-01-07 11:30:00,87.65,87.7,87.65,87.7,35771.0,73.8076,73.8497,73.8076,73.8497,35771.0
2020-01-07 12:00:00,87.69,87.7,87.66,87.66,22334.0,73.8413,73.8497,73.816,73.816,22334.0
2020-01-07 12:30:00,87.68,87.69,87.65,87.65,22150.0,73.8328,73.8413,73.8076,73.8076,22150.0
2020-01-07 13:00:00,87.66,87.66,87.64,87.65,16710.0,73.816,73.816,73.7992,73.8076,16710.0
2020-01-07 13:30:00,87.64,87.66,87.62,87.64,26952.0,73.7992,73.816,73.7823,73.7992,26952.0
2020-01-07 14:00:00,87.63,87.64,87.61,87.63,68314.0,73.7907,73.7992,73.7739,73.7907,68314.0
2020-01-07 14:30:00,87.63,87.63,87.59,87.62,58168.0,73.7907,73.7907,73.757,73.7823,58168.0
2020-01-07 15:00:00,87.61,87.63,87.6,87.61,40794.0,73.7739,73.7907,73.7655,73.7739,40794.0
2020-01-07 15:30:00,87.61,87.62,87.58,87.59,88601.0,73.7739,73.7823,73.7486,73.757,88601.0
2020-01-08 09:30:00,87.65,87.69,87.62,87.67,94688.0,73.8076,73.8413,73.7823,73.8244,94688.0
2020-01-08 10:00:00,87.67,87.74,87.67,87.7,45261.0,73.8244,73.8834,73.8244,73.8497,45261.0
2020-01-08 10:30:00,87.71,87.76,87.7,87.73,88405.0,73.8581,73.9002,73.8497,73.8749,88405.0
2020-01-08 11:00:00,87.73,87.73,87.65,87.65,56646.0,73.8749,73.8749,73.8076,73.8076,56646.0
2020-01-08 11:30:00,87.64,87.69,87.5,87.54,69857.0,73.7992,73.8413,73.6813,73.7149,69857.0
2020-01-08 12:00:00,87.53,87.56,87.5,87.52,42408.0,73.7065,73.7318,73.6813,73.6981,42408.0
2020-01-08 12:30:00,87.52,87.55,87.52,87.53,11511.0,73.6981,73.7234,73.6981,73.7065,11511.0
2020-01-08 13:00:00,87.55,87.55,87.48,87.51,53681.0,73.7234,73.7234,73.6644,73.6897,53681.0
2020-01-08 13:30:00,87.5,87.51,87.48,87.5,22778.0,73.6813,73.6897,73.6644,73.6813,22778.0
2020-01-08 14:00:00,87.49,87.51,87.47,87.47,41117.0,73.6728,73.6897,73.656,73.656,41117.0
2020-01-08 14:30:00,87.47,87.48,87.43,87.45,55927.0,73.656,73.6644,73.6223,73.6392,55927.0
2020-01-08 15:00:00,87.45,87.46,87.43,87.46,26229.0,73.6392,73.6476,73.6223,73.6476,26229.0
2020-01-08 15:30:00,87.45,87.55,87.44,87.52,44127.0,73.6392,73.7234,73.6307,73.6981,44127.0
2020-01-09 09:30:00,87.42,87.42,87.38,87.41,53669.0,73.6139,73.6139,73.5802,73.6055,53669.0
2020-01-09 10:00:00,87.41,87.42,87.39,87.4,35282.0,73.6055,73.6139,73.5886,73.5971,35282.0
2020-01-09 10:30:00,87.4,87.4,87.36,87.37,28777.0,73.5971,73.5971,73.5634,73.5718,28777.0
2020-01-09 11:00:00,87.37,87.4,87.36,87.38,27752.0,73.5718,73.5971,73.5634,73.5802,27752.0
2020-01-09 11:30:00,87.39,87.4,87.37,87.39,34324.0,73.5886,73.5971,73.5718,73.5886,34324.0
2020-01-09 12:00:00,87.39,87.45,87.38,87.44,43842.0,73.5886,73.6392,73.5802,73.6307,43842.0
2020-01-09 12:30:00,87.42,87.43,87.4,87.42,24017.0,73.6139,73.6223,73.5971,73.6139,24017.0
2020-01-09 13:00:00,87.45,87.55,87.45,87.54,53808.0,73.6392,73.7234,73.6392,73.7149,53808.0
2020-01-09 13:30:00,87.54,87.55,87.53,87.55,40746.0,73.7149,73.7234,73.7065,73.7234,40746.0
2020-01-09 14:00:00,87.56,87.58,87.53,87.56,35616.0,73.7318,73.7486,73.7065,73.7318,35616.0
2020-01-09 14:30:00,87.56,87.57,87.5,87.55,50893.0,73.7318,73.7402,73.6813,73.7234,50893.0
2020-01-09 15:00:00,87.55,87.6,87.54,87.59,63298.0,73.7234,73.7655,73.7149,73.757,63298.0
2020-01-09 15:30:00,87.6,87.6,87.56,87.58,63428.0,73.7655,73.7655,73.7318,73.7486,63428.0
2020-01-10 09:30:00,87.65,87.67,87.6,87.66,56468.0,73.8076,73.8244,73.7655,73.816,56468.0
2020-01-10 10:00:00,87.66,87.69,87.64,87.68,40107.0,73.816,73.8413,73.7992,73.8328,40107.0
2020-01-10 10:30:00,87.68,87.71,87.67,87.71,33892.0,73.8328,73.8581,73.8244,73.8581,33892.0
2020-01-10 11:00:00,87.71,87.76,87.7,87.75,38284.0,73.8581,73.9002,73.8497,73.8918,38284.0
2020-01-10 11:30:00,87.75,87.77,87.74,87.76,67385.0,73.8918,73.9086,73.8834,73.9002,67385.0
2020-01-10 12:00:00,87.76,87.77,87.73,87.74,24860.0,73.9002,73.9086,73.8749,73.8834,24860.0
2020-01-10 12:30:00,87.76,87.77,87.73,87.75,52742.0,73.9002,73.9086,73.8749,73.8918,52742.0
2020-01-10 13:00:00,87.74,87.74,87.72,87.73,37565.0,73.8834,73.8834,73.8665,73.8749,37565.0
2020-01-10 13:30:00,87.73,87.74,87.72,87.72,26492.0,73.8749,73.8834,73.8665,73.8665,26492.0
2020-01-10 14:00:00,87.73,87.74,87.71,87.72,48902.0,73.8749,73.8834,73.8581,73.8665,48902.0
2020-01-10 14:30:00,87.72,87.73,87.7,87.72,126858.0,73.8665,73.8749,73.8497,73.8665,126858.0
2020-01-10 15:00:00,87.71,87.73,87.7,87.71,38430.0,73.8581,73.8749,73.8497,73.8581,38430.0
2020-01-10 15:30:00,87.72,87.73,87.69,87.69,78789.0,73.8665,73.8749,73.8413,73.8413,78789.0
2020-01-13 09:30:00,87.67,87.68,87.57,87.59,77733.0,73.8244,73.8328,73.7402,73.757,77733.0
2020-01-13 10:00:00,87.59,87.61,87.56,87.6,50240.0,73.757,73.7739,73.7318,73.7655,50240.0
2020-01-13 10:30:00,87.6,87.63,87.57,87.59,29935.0,73.7655,73.7907,73.7402,73.757,29935.0
2020-01-13 11:00:00,87.61,87.65,87.59,87.59,42107.0,73.7739,73.8076,73.757,73.757,42107.0
2020-01-13 11:30:00,87.59,87.61,87.58,87.6,48732.0,73.757,73.7739,73.7486,73.7655,48732.0
2020-01-13 12:00:00,87.6,87.63,87.6,87.62,43603.0,73.7655,73.7907,73.7655,73.7823,43603.0
2020-01-13 12:30:00,87.62,87.66,87.6,87.65,26569.0,73.7823,73.816,73.7655,73.8076,26569.0
2020-01-13 13:00:00,87.65,87.66,87.63,87.64,49560.0,73.8076,73.816,73.7907,73.7992,49560.0
2020-01-13 13:30:00,87.65,87.65,87.63,87.64,37545.0,73.8076,73.8076,73.7907,73.7992,37545.0
2020-01-13 14:00:00,87.64,87.65,87.63,87.65,126843.0,73.7992,73.8076,73.7907,73.8076,126843.0
2020-01-13 14:30:00,87.65,87.65,87.62,87.63,40513.0,73.8076,73.8076,73.7823,73.7907,40513.0
2020-01-13 15:00:00,87.63,87.65,87.62,87.64,71553.0,73.7907,73.8076,73.7823,73.7992,71553.0
2020-01-13 15:30:00,87.64,87.66,87.62,87.64,286682.0,73.7992,73.816,73.7823,73.7992,286682.0
2020-01-14 09:30:00,87.66,87.72,87.65,87.72,60540.0,73.816,73.8665,73.8076,73.8665,60540.0
2020-01-14 10:00:00,87.71,87.72,87.67,87.67,33337.0,73.8581,73.8665,73.8244,73.8244,33337.0
2020-01-14 10:30:00,87.68,87.72,87.67,87.72,46946.0,73.8328,73.8665,73.8244,73.8665,46946.0
2020-01-14 11:00:00,87.72,87.74,87.69,87.7,67528.0,73.8665,73.8834,73.8413,73.8497,67528.0
2020-01-14 11:30:00,87.69,87.71,87.69,87.7,38636.0,73.8413,73.8581,73.8413,73.8497,38636.0
2020-01-14 12:00:00,87.71,87.72,87.7,87.71,20442.0,73.8581,73.8665,73.8497,73.8581,20442.0
2020-01-14 12:30:00,87.7,87.71,87.7,87.71,21612.0,73.8497,73.8581,73.8497,73.8581,21612.0
2020-01-14 13:00:00,87.7,87.71,87.67,87.68,57911.0,73.8497,73.8581,73.8244,73.8328,57911.0
2020-01-14 13:30:00,87.68,87.74,87.68,87.73,28168.0,73.8328,73.8834,73.8328,73.8749,28168.0
2020-01-14 14:00:00,87.72,87.74,87.7,87.71,68794.0,73.8665,73.8834,73.8497,73.8581,68794.0
2020-01-14 14:30:00,87.72,87.73,87.7,87.73,9915908.0,73.8665,73.8749,73.8497,73.8749,9915908.0
2020-01-14 15:00:00,87.72,87.73,87.71,87.73,27529.0,73.8665,73.8749,73.8581,73.8749,27529.0
2020-01-14 15:30:00,87.72,87.74,87.71,87.72,92904.0,73.8665,73.8834,73.8581,73.8665,92904.0
2020-01-15 09:30:00,87.91,87.91,87.81,87.81,56259.0,74.0265,74.0265,73.9423,73.9423,56259.0
2020-01-15 10:00:00,87.81,87.86,87.8,87.84,67770.0,73.9423,73.9844,73.9339,73.9676,67770.0
2020-01-15 10:30:00,87.85,87.87,87.84,87.85,32102.0,73.976,73.9928,73.9676,73.976,32102.0
2020-01-15 11:00:00,87.85,87.88,87.84,87.87,34068.0,73.976,74.0012,73.9676,73.9928,34068.0
2020-01-15 11:30:00,87.86,87.86,87.84,87.84,19352.0,73.9844,73.9844,73.9676,73.9676,19352.0
2020-01-15 12:00:00,87.84,87.85,87.79,87.82,21700.0,73.9676,73.976,73.9255,73.9507,21700.0
2020-01-15 12:30:00,87.81,87.83,87.8,87.83,17546.0,73.9423,73.9591,73.9339,73.9591,17546.0
2020-01-15 13:00:00,87.83,87.84,87.81,87.81,27387.0,73.9591,73.9676,73.9423,73.9423,27387.0
2020-01-15 13:30:00,87.81,87.86,87.8,87.85,60601.0,73.9423,73.9844,73.9339,73.976,60601.0
2020-01-15 14:00:00,87.85,87.87,87.84,87.87,30457.0,73.976,73.9928,73.9676,73.9928,30457.0
2020-01-15 14:30:00,87.86,87.88,87.85,87.87,18971.0,73.9844,74.0012,73.976,73.9928,18971.0
2020-01-15 15:00:00,87.87,87.89,87.85,87.88,28732.0,73.9928,74.0097,73.976,74.0012,28732.0
2020-01-15 15:30:00,87.89,87.91,87.88,87.91,71327.0,74.0097,74.0265,74.0012,74.0265,71327.0
2020-01-16 09:30:00,87.88,87.88,87.8,87.84,93932.0,74.0012,74.0012,73.9339,73.9676,93932.0
2020-01-16 10:00:00,87.85,87.9,87.84,87.86,98120.0,73.976,74.0181,73.9676,73.9844,98120.0
2020-01-16 10:30:00,87.86,87.87,87.83,87.85,68801.0,73.9844,73.9928,73.9591,73.976,68801.0
2020-01-16 11:00:00,87.86,87.86,87.77,87.78,68438.0,73.9844,73.9844,73.9086,73.917,68438.0
2020-01-16 11:30:00,87.78,87.8,87.77,87.78,56077.0,73.917,73.9339,73.9086,73.917,56077.0
2020-01-16 12:00:00,87.78,87.8,87.77,87.79,32331.0,73.917,73.9339,73.9086,73.9255,32331.0
2020-01-16 12:30:00,87.79,87.8,87.78,87.79,41380.0,73.9255,73.9339,73.917,73.9255,41380.0
2020-01-16 13:00:00,87.79,87.81,87.77,87.79,50840.0,73.9255,73.9423,73.9086,73.9255,50840.0
2020-01-16 13:30:00,87.8,87.8,87.78,87.8,56937.0,73.9339,73.9339,73.917,73.9339,56937.0
2020-01-16 14:00:00,87.79,87.81,87.79,87.8,49961.0,73.9255,73.9423,73.9255,73.9339,49961.0
2020-01-16 14:30:00,87.8,87.81,87.79,87.81,46008.0,73.9339,73.9423,73.9255,73.9423,46008.0
2020-01-16 15:00:00,87.81,87.83,87.8,87.81,794322.0,73.9423,73.9591,73.9339,73.9423,794322.0
2020-01-16 15:30:00,87.81,87.84,87.81,87.84,213807.0,73.9423,73.9676,73.9423,73.9676,213807.0
2020-01-17 09:30:00,87.74,87.81,87.71,87.78,57481.0,73.8834,73.9423,73.8581,73.917,57481.0
2020-01-17 10:00:00,87.78,87.79,87.73,87.74,21479.0,73.917,73.9255,73.8749,73.8834,21479.0
2020-01-17 10:30:00,87.74,87.76,87.73,87.76,50638.0,73.8834,73.9002,73.8749,73.9002,50638.0
2020-01-17 11:00:00,87.75,87.79,87.75,87.78,79297.0,73.8918,73.9255,73.8918,73.917,79297.0
2020-01-17 11:30:00,87.78,87.81,87.78,87.79,23201.0,73.917,73.9423,73.917,73.9255,23201.0
2020-01-17 12:00:00,87.79,87.82,87.78,87.81,41221.0,73.9255,73.9507,73.917,73.9423,41221.0
2020-01-17 12:30:00,87.81,87.81,87.78,87.79,52245.0,73.9423,73.9423,73.917,73.9255,52245.0
2020-01-17 13:00:00,87.79,87.81,87.77,87.77,39663.0,73.9255,73.9423,73.9086,73.9086,39663.0
2020-01-17 13:30:00,87.77,87.79,87.77,87.78,43559.0,73.9086,73.9255,73.9086,73.917,43559.0
2020-01-17 14:00:00,87.78,87.8,87.77,87.78,30444.0,73.917,73.9339,73.9086,73.917,30444.0
2020-01-17 14:30:00,87.78,87.78,87.76,87.76,13716.0,73.917,73.917,73.9002,73.9002,13716.0
2020-01-17 15:00:00,87.77,87.78,87.76,87.78,23949.0,73.9086,73.917,73.9002,73.917,23949.0
2020-01-17 15:30:00,87.78,87.8,87.77,87.8,39232.0,73.917,73.9339,73.9086,73.9339,39232.0
2020-01-21 09:30:00,87.99,88.0,87.95,87.99,110530.0,74.0939,74.1023,74.0602,74.0939,110530.0
2020-01-21 10:00:00,87.99,88.05,87.98,88.04,64760.0,74.0939,74.1444,74.0855,74.136,64760.0
2020-01-21 10:30:00,88.03,88.09,88.02,88.07,49229.0,74.1276,74.1781,74.1191,74.1612,49229.0
2020-01-21 11:00:00,88.07,88.09,88.03,88.04,44469.0,74.1612,74.1781,74.1276,74.136,44469.0
2020-01-21 11:30:00,88.04,88.05,88.0,88.01,30576.0,74.136,74.1444,74.1023,74.1107,30576.0
2020-01-21 12:00:00,88.02,88.04,88.0,88.03,45527.0,74.1191,74.136,74.1023,74.1276,45527.0
2020-01-21 12:30:00,88.03,88.05,88.01,88.04,16712.0,74.1276,74.1444,74.1107,74.136,16712.0
2020-01-21 13:00:00,88.05,88.07,88.02,88.05,119504.0,74.1444,74.1612,74.1191,74.1444,119504.0
2020-01-21 13:30:00,88.05,88.08,88.04,88.08,69932.0,74.1444,74.1697,74.136,74.1697,69932.0
2020-01-21 14:00:00,88.06,88.08,88.05,88.07,40356.0,74.1528,74.1697,74.1444,74.1612,40356.0
2020-01-21 14:30:00,88.07,88.08,88.06,88.08,29746.0,74.1612,74.1697,74.1528,74.1697,29746.0
2020-01-21 15:00:00,88.08,88.09,88.06,88.06,43786.0,74.1697,74.1781,74.1528,74.1528,43786.0
2020-01-21 15:30:00,88.07,88.09,88.05,88.08,40581.0,74.1612,74.1781,74.1444,74.1697,40581.0
2020-01-22 09:30:00,88.11,88.15,88.06,88.13,52227.0,74.1949,74.2286,74.1528,74.2118,52227.0
2020-01-22 10:00:00,88.13,88.14,88.1,88.12,782301.0,74.2118,74.2202,74.1865,74.2033,782301.0
2020-01-22 10:30:00,88.12,88.13,88.1,88.11,236166.0,74.2033,74.2118,74.1865,74.1949,236166.0
2020-01-22 11:00:00,88.12,88.12,88.07,88.07,71523.0,74.2033,74.2033,74.1612,74.1612,71523.0
2020-01-22 11:30:00,88.08,88.09,88.06,88.08,45661.0,74.1697,74.1781,74.1528,74.1697,45661.0
2020-01-22 12:00:00,88.08,88.1,88.07,88.09,48621.0,74.1697,74.1865,74.1612,74.1781,48621.0
2020-01-22 12:30:00,88.09,88.12,88.09,88.11,30943.0,74.1781,74.2033,74.1781,74.1949,30943.0
2020-01-22 13:00:00,88.1,88.12,88.09,88.09,5036566.0,74.1865,74.2033,74.1781,74.1781,5036566.0
2020-01-22 13:30:00,88.1,88.13,88.09,88.12,63430.0,74.1865,74.2118,74.1781,74.2033,63430.0
2020-01-22 14:00:00,88.11,88.12,88.1,88.11,72183.0,74.1949,74.2033,74.1865,74.1949,72183.0
2020-01-22 14:30:00,88.11,88.12,88.1,88.11,50507.0,74.1949,74.2033,74.1865,74.1949,50507.0
2020-01-22 15:00:00,88.11,88.12,88.1,88.11,62606.0,74.1949,74.2033,74.1865,74.1949,62606.0
2020-01-22 15:30:00,88.1,88.12,88.09,88.12,34095.0,74.1865,74.2033,74.1781,74.2033,34095.0
2020-01-23 09:30:00,88.29,88.31,88.26,88.29,168095.0,74.3465,74.3633,74.3212,74.3465,168095.0
2020-01-23 10:00:00,88.28,88.29,88.24,88.25,65538.0,74.3381,74.3465,74.3044,74.3128,65538.0
2020-01-23 10:30:00,88.26,88.32,88.25,88.29,41179.0,74.3212,74.3718,74.3128,74.3465,41179.0
2020-01-23 11:00:00,88.29,88.35,88.29,88.34,23365.0,74.3465,74.397,74.3465,74.3886,23365.0
2020-01-23 11:30:00,88.34,88.35,88.3,88.31,33834.0,74.3886,74.397,74.3549,74.3633,33834.0
2020-01-23 12:00:00,88.31,88.33,88.3,88.31,35280.0,74.3633,74.3802,74.3549,74.3633,35280.0
2020-01-23 12:30:00,88.31,88.33,88.31,88.33,39697.0,74.3633,74.3802,74.3633,74.3802,39697.0
2020-01-23 13:00:00,88.33,88.33,88.26,88.28,55492.0,74.3802,74.3802,74.3212,74.3381,55492.0
2020-01-23 13:30:00,88.28,88.29,88.25,88.25,67473.0,74.3381,74.3465,74.3128,74.3128,67473.0
2020-01-23 14:00:00,88.24,88.25,88.21,88.23,49158.0,74.3044,74.3128,74.2791,74.296,49158.0
2020-01-23 14:30:00,88.23,88.25,88.23,88.25,24864.0,74.296,74.3128,74.296,74.3128,24864.0
2020-01-23 15:00:00,88.25,88.27,88.24,88.27,99881.0,74.3128,74.3297,74.3044,74.3297,99881.0
2020-01-23 15:30:00,88.27,88.29,88.26,88.27,98428.0,74.3297,74.3465,74.3212,74.3297,98428.0
2020-01-24 09:30:00,88.35,88.35,88.28,88.33,52216.0,74.397,74.397,74.3381,74.3802,52216.0
2020-01-24 10:00:00,88.35,88.42,88.33,88.42,243234.0,74.397,74.456,74.3802,74.456,243234.0
2020-01-24 10:30:00,88.42,88.43,88.39,88.4,55441.0,74.456,74.4644,74.4307,74.4391,55441.0
2020-01-24 11:00:00,88.42,88.43,88.4,88.42,57963.0,74.456,74.4644,74.4391,74.456,57963.0
2020-01-24 11:30:00,88.43,88.44,88.41,88.42,39217.0,74.4644,74.4728,74.4475,74.456,39217.0
2020-01-24 12:00:00,88.41,88.46,88.41,88.45,780350.0,74.4475,74.4896,74.4475,74.4812,780350.0
2020-01-24 12:30:00,88.45,88.46,88.43,88.44,23085.0,74.4812,74.4896,74.4644,74.4728,23085.0
2020-01-24 13:00:00,88.43,88.47,88.43,88.47,21369.0,74.4644,74.4981,74.4644,74.4981,21369.0
2020-01-24 13:30:00,88.47,88.49,88.46,88.47,31429.0,74.4981,74.5149,74.4896,74.4981,31429.0
2020-01-24 14:00:00,88.48,88.55,88.47,88.54,31826.0,74.5065,74.5654,74.4981,74.557,31826.0
2020-01-24 14:30:00,88.53,88.54,88.48,88.48,27375.0,74.5486,74.557,74.5065,74.5065,27375.0
2020-01-24 15:00:00,88.49,88.51,88.43,88.44,274948.0,74.5149,74.5318,74.4644,74.4728,274948.0
2020-01-24 15:30:00,88.44,88.47,88.44,88.47,52498.0,74.4728,74.4981,74.4728,74.4981,52498.0
2020-01-27 09:30:00,88.82,88.84,88.7,88.73,82066.0,74.7928,74.8096,74.6917,74.717,82066.0
2020-01-27 10:00:00,88.73,88.78,88.71,88.73,97714.0,74.717,74.7591,74.7002,74.717,97714.0
2020-01-27 10:30:00,88.73,88.8,88.72,88.78,60134.0,74.717,74.776,74.7086,74.7591,60134.0
2020-01-27 11:00:00,88.78,88.78,88.74,88.75,75189.0,74.7591,74.7591,74.7254,74.7338,75189.0
2020-01-27 11:30:00,88.76,88.8,88.74,88.79,58223.0,74.7423,74.776,74.7254,74.7675,58223.0
2020-01-27 12:00:00,88.79,88.81,88.75,88.77,39253.0,74.7675,74.7844,74.7338,74.7507,39253.0
2020-01-27 12:30:00,88.78,88.8,88.76,88.79,42324.0,74.7591,74.776,74.7423,74.7675,42324.0
2020-01-27 13:00:00,88.78,88.8,88.73,88.79,52501.0,74.7591,74.776,74.717,74.7675,52501.0
2020-01-27 13:30:00,88.79,88.79,88.76,88.79,44161.0,74.7675,74.7675,74.7423,74.7675,44161.0
2020-01-27 14:00:00,88.79,88.81,88.78,88.8,38016.0,74.7675,74.7844,74.7591,74.776,38016.0
2020-01-27 14:30:00,88.79,88.81,88.78,88.81,35268.0,74.7675,74.7844,74.7591,74.7844,35268.0
2020-01-27 15:00:00,88.81,88.82,88.79,88.82,138405.0,74.7844,74.7928,74.7675,74.7928,138405.0
2020-01-27 15:30:00,88.81,88.82,88.8,88.81,31433.0,74.7844,74.7928,74.776,74.7844,31433.0
2020-01-28 09:30:00,88.81,88.81,88.74,88.76,150558.0,74.7844,74.7844,74.7254,74.7423,150558.0
2020-01-28 10:00:00,88.76,88.76,88.66,88.67,108793.0,74.7423,74.7423,74.6581,74.6665,108793.0
2020-01-28 10:30:00,88.66,88.69,88.63,88.68,148521.0,74.6581,74.6833,74.6328,74.6749,148521.0
2020-01-28 11:00:00,88.68,88.72,88.66,88.67,111260.0,74.6749,74.7086,74.6581,74.6665,111260.0
2020-01-28 11:30:00,88.67,88.69,88.64,88.65,77449.0,74.6665,74.6833,74.6412,74.6496,77449.0
2020-01-28 12:00:00,88.65,88.67,88.64,88.67,45031.0,74.6496,74.6665,74.6412,74.6665,45031.0
2020-01-28 12:30:00,88.67,88.7,88.66,88.69,65262.0,74.6665,74.6917,74.6581,74.6833,65262.0
2020-01-28 13:00:00,88.69,88.71,88.68,88.69,95128.0,74.6833,74.7002,74.6749,74.6833,95128.0
2020-01-28 13:30:00,88.69,88.71,88.68,88.69,62879.0,74.6833,74.7002,74.6749,74.6833,62879.0
2020-01-28 14:00:00,88.69,88.69,88.65,88.68,115857.0,74.6833,74.6833,74.6496,74.6749,115857.0
2020-01-28 14:30:00,88.68,88.72,88.67,88.71,73184.0,74.6749,74.7086,74.6665,74.7002,73184.0
2020-01-28 15:00:00,88.72,88.74,88.7,88.72,76528.0,74.7086,74.7254,74.6917,74.7086,76528.0
2020-01-28 15:30:00,88.72,88.72,88.68,88.7,76181.0,74.7086,74.7086,74.6749,74.6917,76181.0
2020-01-29 09:30:00,88.81,88.89,88.77,88.88,76017.0,74.7844,74.8517,74.7507,74.8433,76017.0
2020-01-29 10:00:00,88.92,88.92,88.83,88.86,13326.0,74.877,74.877,74.8012,74.8265,13326.0
2020-01-29 10:30:00,88.86,88.88,88.83,88.84,757173.0,74.8265,74.8433,74.8012,74.8096,757173.0
2020-01-29 11:00:00,88.83,88.86,88.83,88.85,63220.0,74.8012,74.8265,74.8012,74.8181,63220.0
2020-01-29 11:30:00,88.86,88.88,88.85,88.88,39113.0,74.8265,74.8433,74.8181,74.8433,39113.0
2020-01-29 12:00:00,88.88,88.89,88.85,88.86,44025.0,74.8433,74.8517,74.8181,74.8265,44025.0
2020-01-29 12:30:00,88.86,88.87,88.85,88.86,119586.0,74.8265,74.8349,74.8181,74.8265,119586.0
2020-01-29 13:00:00,88.86,88.88,88.85,88.87,63747.0,74.8265,74.8433,74.8181,74.8349,63747.0
2020-01-29 13:30:00,88.86,88.88,88.86,88.87,21599.0,74.8265,74.8433,74.8265,74.8349,21599.0
2020-01-29 14:00:00,88.87,88.91,88.85,88.91,45154.0,74.8349,74.8686,74.8181,74.8686,45154.0
2020-01-29 14:30:00,88.9,88.99,88.89,88.98,47074.0,74.8602,74.9359,74.8517,74.9275,47074.0
2020-01-29 15:00:00,88.98,89.04,88.97,88.97,108412.0,74.9275,74.9781,74.9191,74.9191,108412.0
2020-01-29 15:30:00,88.97,88.97,88.95,88.97,33020.0,74.9191,74.9191,74.9023,74.9191,33020.0
2020-01-30 09:30:00,89.08,89.08,88.96,89.03,86918.0,75.0117,75.0117,74.9107,74.9696,86918.0
2020-01-30 10:00:00,89.03,89.09,89.03,89.06,45064.0,74.9696,75.0202,74.9696,74.9949,45064.0
2020-01-30 10:30:00,89.06,89.17,89.06,89.17,50079.0,74.9949,75.0875,74.9949,75.0875,50079.0
2020-01-30 11:00:00,89.16,89.17,89.1,89.12,74045.0,75.0791,75.0875,75.0286,75.0454,74045.0
2020-01-30 11:30:00,89.12,89.14,89.08,89.11,39056.0,75.0454,75.0623,75.0117,75.037,39056.0
2020-01-30 12:00:00,89.12,89.15,89.09,89.15,33812.0,75.0454,75.0707,75.0202,75.0707,33812.0
2020-01-30 12:30:00,89.16,89.21,89.14,89.19,36283.0,75.0791,75.1212,75.0623,75.1044,36283.0
2020-01-30 13:00:00,89.2,89.21,89.18,89.2,32784.0,75.1128,75.1212,75.0959,75.1128,32784.0
2020-01-30 13:30:00,89.2,89.2,89.17,89.2,69842.0,75.1128,75.1128,75.0875,75.1128,69842.0
2020-01-30 14:00:00,89.2,89.21,89.17,89.19,51724.0,75.1128,75.1212,75.0875,75.1044,51724.0
2020-01-30 14:30:00,89.19,89.25,89.1,89.14,133192.0,75.1044,75.1549,75.0286,75.0623,133192.0
2020-01-30 15:00:00,89.14,89.15,89.07,89.09,57930.0,75.0623,75.0707,75.0033,75.0202,57930.0
2020-01-30 15:30:00,89.1,89.1,89.05,89.05,58532.0,75.0286,75.0286,74.9865,74.9865,58532.0
2020-01-31 09:30:00,89.24,89.25,89.17,89.22,78365.0,75.1465,75.1549,75.0875,75.1296,78365.0
2020-01-31 10:00:00,89.22,89.24,89.19,89.21,74624.0,75.1296,75.1465,75.1044,75.1212,74624.0
2020-01-31 10:30:00,89.21,89.23,89.18,89.22,82864.0,75.1212,75.138,75.0959,75.1296,82864.0
2020-01-31 11:00:00,89.22,89.27,89.21,89.27,143257.0,75.1296,75.1717,75.1212,75.1717,143257.0
2020-01-31 11:30:00,89.26,89.28,89.2,89.22,125903.0,75.1633,75.1801,75.1128,75.1296,125903.0
2020-01-31 12:00:00,89.23,89.28,89.22,89.27,74330.0,75.138,75.1801,75.1296,75.1717,74330.0
2020-01-31 12:30:00,89.27,89.32,89.24,89.26,92436.0,75.1717,75.2138,75.1465,75.1633,92436.0
2020-01-31 13:00:00,89.26,89.28,89.23,89.26,67467.0,75.1633,75.1801,75.138,75.1633,67467.0
2020-01-31 13:30:00,89.26,89.29,89.26,89.27,50242.0,75.1633,75.1886,75.1633,75.1717,50242.0
2020-01-31 14:00:00,89.27,89.3,89.24,89.29,85933.0,75.1717,75.197,75.1465,75.1886,85933.0
2020-01-31 14:30:00,89.29,89.37,89.27,89.34,107430.0,75.1886,75.2559,75.1717,75.2307,107430.0
2020-01-31 15:00:00,89.34,89.37,89.33,89.36,31788.0,75.2307,75.2559,75.2223,75.2475,31788.0
2020-01-31 15:30:00,89.37,89.41,89.34,89.4,88363.0,75.2559,75.2896,75.2307,75.2812,88363.0
2020-02-03 09:30:00,89.06,89.06,88.96,89.03,160700.0,75.1692,75.1692,75.0848,75.1439,160700.0
2020-02-03 10:00:00,89.02,89.03,88.87,88.87,151246.0,75.1355,75.1439,75.0088,75.0088,151246.0
2020-02-03 10:30:00,88.87,89.0,88.87,88.98,168376.0,75.0088,75.1186,75.0088,75.1017,168376.0
2020-02-03 11:00:00,88.98,89.04,88.96,89.03,40058.0,75.1017,75.1523,75.0848,75.1439,40058.0
2020-02-03 11:30:00,89.02,89.14,89.02,89.09,39494.0,75.1355,75.2367,75.1355,75.1945,39494.0
2020-02-03 12:00:00,89.1,89.13,89.05,89.06,41867.0,75.203,75.2283,75.1608,75.1692,41867.0
2020-02-03 12:30:00,89.06,89.09,89.04,89.06,32875.0,75.1692,75.1945,75.1523,75.1692,32875.0
2020-02-03 13:00:00,89.06,89.12,89.05,89.1,142733.0,75.1692,75.2199,75.1608,75.203,142733.0
2020-02-03 13:30:00,89.11,89.13,89.09,89.09,42029.0,75.2114,75.2283,75.1945,75.1945,42029.0
2020-02-03 14:00:00,89.1,89.12,89.08,89.11,44330.0,75.203,75.2199,75.1861,75.2114,44330.0
2020-02-03 14:30:00,89.1,89.13,89.08,89.12,27556.0,75.203,75.2283,75.1861,75.2199,27556.0
2020-02-03 15:00:00,89.12,89.13,89.07,89.07,48061.0,75.2199,75.2283,75.1777,75.1777,48061.0
2020-02-03 15:30:00,89.08,89.12,89.07,89.11,56163.0,75.1861,75.2199,75.1777,75.2114,56163.0
2020-02-04 09:30:00,88.85,88.92,88.75,88.76,81751.0,74.992,75.0511,74.9076,74.916,81751.0
2020-02-04 10:00:00,88.75,88.81,88.74,88.75,50576.0,74.9076,74.9582,74.8991,74.9076,50576.0
2020-02-04 10:30:00,88.75,88.79,88.74,88.79,18185.0,74.9076,74.9413,74.8991,74.9413,18185.0
2020-02-04 11:00:00,88.77,88.82,88.77,88.78,35155.0,74.9244,74.9666,74.9244,74.9329,35155.0
2020-02-04 11:30:00,88.79,88.83,88.77,88.78,118542.0,74.9413,74.9751,74.9244,74.9329,118542.0
2020-02-04 12:00:00,88.77,88.78,88.71,88.72,28179.0,74.9244,74.9329,74.8738,74.8822,28179.0
2020-02-04 12:30:00,88.72,88.76,88.69,88.74,36425.0,74.8822,74.916,74.8569,74.8991,36425.0
2020-02-04 13:00:00,88.74,88.76,88.72,88.75,25804.0,74.8991,74.916,74.8822,74.9076,25804.0
2020-02-04 13:30:00,88.75,88.76,88.72,88.73,36068.0,74.9076,74.916,74.8822,74.8907,36068.0
2020-02-04 14:00:00,88.74,88.77,88.72,88.76,44738.0,74.8991,74.9244,74.8822,74.916,44738.0
2020-02-04 14:30:00,88.75,88.76,88.73,88.76,32447.0,74.9076,74.916,74.8907,74.916,32447.0
2020-02-04 15:00:00,88.77,88.8,88.76,88.79,44206.0,74.9244,74.9498,74.916,74.9413,44206.0
2020-02-04 15:30:00,88.79,88.81,88.78,88.79,47912.0,74.9413,74.9582,74.9329,74.9413,47912.0
2020-02-05 09:30:00,88.55,88.61,88.51,88.58,72368.0,74.7388,74.7894,74.705,74.7641,72368.0
2020-02-05 10:00:00,88.58,88.66,88.55,88.63,108590.0,74.7641,74.8316,74.7388,74.8063,108590.0
2020-02-05 10:30:00,88.63,88.65,88.6,88.62,55893.0,74.8063,74.8232,74.781,74.7978,55893.0
2020-02-05 11:00:00,88.63,88.67,88.61,88.66,63404.0,74.8063,74.84,74.7894,74.8316,63404.0
2020-02-05 11:30:00,88.65,88.66,88.58,88.59,31395.0,74.8232,74.8316,74.7641,74.7725,31395.0
2020-02-05 12:00:00,88.6,88.62,88.59,88.59,19055.0,74.781,74.7978,74.7725,74.7725,19055.0
2020-02-05 12:30:00,88.6,88.61,88.57,88.58,40508.0,74.781,74.7894,74.7556,74.7641,40508.0
2020-02-05 13:00:00,88.59,88.62,88.59,88.61,19883.0,74.7725,74.7978,74.7725,74.7894,19883.0
2020-02-05 13:30:00,88.61,88.62,88.59,88.59,40327.0,74.7894,74.7978,74.7725,74.7725,40327.0
2020-02-05 14:00:00,88.59,88.63,88.59,88.62,33006.0,74.7725,74.8063,74.7725,74.7978,33006.0
2020-02-05 14:30:00,88.62,88.63,88.57,88.59,63015.0,74.7978,74.8063,74.7556,74.7725,63015.0
2020-02-05 15:00:00,88.59,88.61,88.58,88.59,288821.0,74.7725,74.7894,74.7641,74.7725,288821.0
2020-02-05 15:30:00,88.58,88.6,88.54,88.55,117437.0,74.7641,74.781,74.7303,74.7388,117437.0
2020-02-06 09:30:00,88.57,88.61,88.51,88.52,111492.0,74.7556,74.7894,74.705,74.7134,111492.0
2020-02-06 10:00:00,88.52,88.58,88.51,88.53,43204.0,74.7134,74.7641,74.705,74.7219,43204.0
2020-02-06 10:30:00,88.54,88.57,88.52,88.56,28251.0,74.7303,74.7556,74.7134,74.7472,28251.0
2020-02-06 11:00:00,88.56,88.59,88.54,88.58,77661.0,74.7472,74.7725,74.7303,74.7641,77661.0
2020-02-06 11:30:00,88.58,88.64,88.57,88.63,31412.0,74.7641,74.8147,74.7556,74.8063,31412.0
2020-02-06 12:00:00,88.62,88.63,88.6,88.61,15212.0,74.7978,74.8063,74.781,74.7894,15212.0
2020-02-06 12:30:00,88.61,88.64,88.6,88.61,17908.0,74.7894,74.8147,74.781,74.7894,17908.0
2020-02-06 13:00:00,88.62,88.62,88.59,88.6,48195.0,74.7978,74.7978,74.7725,74.781,48195.0
2020-02-06 13:30:00,88.61,88.63,88.59,88.61,21538.0,74.7894,74.8063,74.7725,74.7894,21538.0
2020-02-06 14:00:00,88.61,88.62,88.59,88.62,45999.0,74.7894,74.7978,74.7725,74.7978,45999.0
2020-02-06 14:30:00,88.61,88.64,88.59,88.64,40601.0,74.7894,74.8147,74.7725,74.8147,40601.0
2020-02-06 15:00:00,88.62,88.65,88.62,88.62,24913.0,74.7978,74.8232,74.7978,74.7978,24913.0
2020-02-06 15:30:00,88.63,88.63,88.57,88.58,35561.0,74.8063,74.8063,74.7556,74.7641,35561.0
2020-02-07 09:30:00,88.84,88.88,88.79,88.86,110240.0,74.9835,75.0173,74.9413,75.0004,110240.0
2020-02-07 10:00:00,88.86,88.91,88.83,88.85,52737.0,75.0004,75.0426,74.9751,74.992,52737.0
2020-02-07 10:30:00,88.83,88.83,88.76,88.81,20336.0,74.9751,74.9751,74.916,74.9582,20336.0
2020-02-07 11:00:00,88.83,88.88,88.82,88.83,44575.0,74.9751,75.0173,74.9666,74.9751,44575.0
2020-02-07 11:30:00,88.84,88.89,88.82,88.86,43523.0,74.9835,75.0257,74.9666,75.0004,43523.0
2020-02-07 12:00:00,88.87,88.88,88.81,88.83,19540.0,75.0088,75.0173,74.9582,74.9751,19540.0
2020-02-07 12:30:00,88.82,88.87,88.82,88.85,68856.0,74.9666,75.0088,74.9666,74.992,68856.0
2020-02-07 13:00:00,88.85,88.88,88.85,88.86,20623.0,74.992,75.0173,74.992,75.0004,20623.0
2020-02-07 13:30:00,88.86,88.9,88.85,88.89,64807.0,75.0004,75.0342,74.992,75.0257,64807.0
2020-02-07 14:00:00,88.91,88.93,88.88,88.9,33846.0,75.0426,75.0595,75.0173,75.0342,33846.0
2020-02-07 14:30:00,88.9,88.93,88.88,88.91,39431.0,75.0342,75.0595,75.0173,75.0426,39431.0
2020-02-07 15:00:00,88.9,88.9,88.87,88.88,15709.0,75.0342,75.0342,75.0088,75.0173,15709.0
2020-02-07 15:30:00,88.87,88.89,88.87,88.89,36056.0,75.0088,75.0257,75.0088,75.0257,36056.0
2020-02-10 09:30:00,89.04,89.04,88.95,88.96,65948.0,75.1523,75.1523,75.0764,75.0848,65948.0
2020-02-10 10:00:00,88.95,88.98,88.94,88.97,35004.0,75.0764,75.1017,75.0679,75.0933,35004.0
2020-02-10 10:30:00,88.97,89.02,88.96,89.01,21083.0,75.0933,75.1355,75.0848,75.127,21083.0
2020-02-10 11:00:00,88.99,89.02,88.99,89.0,26017.0,75.1101,75.1355,75.1101,75.1186,26017.0
2020-02-10 11:30:00,89.0,89.03,88.99,89.02,118658.0,75.1186,75.1439,75.1101,75.1355,118658.0
2020-02-10 12:00:00,89.02,89.07,89.01,89.05,19719.0,75.1355,75.1777,75.127,75.1608,19719.0
2020-02-10 12:30:00,89.05,89.09,89.05,89.07,152908.0,75.1608,75.1945,75.1608,75.1777,152908.0
2020-02-10 13:00:00,89.07,89.1,89.05,89.09,15241.0,75.1777,75.203,75.1608,75.1945,15241.0
2020-02-10 13:30:00,89.1,89.11,89.07,89.09,176221.0,75.203,75.2114,75.1777,75.1945,176221.0
2020-02-10 14:00:00,89.08,89.11,89.07,89.1,37899.0,75.1861,75.2114,75.1777,75.203,37899.0
2020-02-10 14:30:00,89.09,89.11,89.09,89.11,28709.0,75.1945,75.2114,75.1945,75.2114,28709.0
2020-02-10 15:00:00,89.09,89.11,89.07,89.07,167599.0,75.1945,75.2114,75.1777,75.1777,167599.0
2020-02-10 15:30:00,89.06,89.08,89.03,89.06,44748.0,75.1692,75.1861,75.1439,75.1692,44748.0
2020-02-11 09:30:00,88.97,88.98,88.93,88.93,94627.0,75.0933,75.1017,75.0595,75.0595,94627.0
2020-02-11 10:00:00,88.94,88.96,88.91,88.92,33281.0,75.0679,75.0848,75.0426,75.0511,33281.0
2020-02-11 10:30:00,88.92,88.95,88.9,88.91,26674.0,75.0511,75.0764,75.0342,75.0426,26674.0
2020-02-11 11:00:00,88.92,88.97,88.91,88.97,257313.0,75.0511,75.0933,75.0426,75.0933,257313.0
2020-02-11 11:30:00,88.95,89.0,88.95,88.98,55070.0,75.0764,75.1186,75.0764,75.1017,55070.0
2020-02-11 12:00:00,88.97,88.98,88.94,88.95,15799.0,75.0933,75.1017,75.0679,75.0764,15799.0
2020-02-11 12:30:00,88.95,88.95,88.92,88.92,50117.0,75.0764,75.0764,75.0511,75.0511,50117.0
2020-02-11 13:00:00,88.93,88.93,88.89,88.92,53910.0,75.0595,75.0595,75.0257,75.0511,53910.0
2020-02-11 13:30:00,88.92,88.95,88.91,88.92,59557.0,75.0511,75.0764,75.0426,75.0511,59557.0
2020-02-11 14:00:00,88.93,88.94,88.91,88.93,42585.0,75.0595,75.0679,75.0426,75.0595,42585.0
2020-02-11 14:30:00,88.92,88.93,88.9,88.91,26873.0,75.0511,75.0595,75.0342,75.0426,26873.0
2020-02-11 15:00:00,88.92,88.96,88.91,88.96,37395.0,75.0511,75.0848,75.0426,75.0848,37395.0
2020-02-11 15:30:00,88.95,88.95,88.9,88.9,59453.0,75.0764,75.0764,75.0342,75.0342,59453.0
2020-02-12 09:30:00,88.81,88.82,88.76,88.79,96072.0,74.9582,74.9666,74.916,74.9413,96072.0
2020-02-12 10:00:00,88.79,88.8,88.76,88.78,72240.0,74.9413,74.9498,74.916,74.9329,72240.0
2020-02-12 10:30:00,88.78,88.78,88.74,88.75,83695.0,74.9329,74.9329,74.8991,74.9076,83695.0
2020-02-12 11:00:00,88.75,88.77,88.71,88.74,38686.0,74.9076,74.9244,74.8738,74.8991,38686.0
2020-02-12 11:30:00,88.74,88.78,88.73,88.78,43032.0,74.8991,74.9329,74.8907,74.9329,43032.0
2020-02-12 12:00:00,88.78,88.78,88.75,88.76,29605.0,74.9329,74.9329,74.9076,74.916,29605.0
2020-02-12 12:30:00,88.76,88.78,88.75,88.77,39616.0,74.916,74.9329,74.9076,74.9244,39616.0
2020-02-12 13:00:00,88.77,88.82,88.77,88.81,30846.0,74.9244,74.9666,74.9244,74.9582,30846.0
2020-02-12 13:30:00,88.81,88.82,88.79,88.8,35177.0,74.9582,74.9666,74.9413,74.9498,35177.0
2020-02-12 14:00:00,88.8,88.8,88.77,88.79,17903.0,74.9498,74.9498,74.9244,74.9413,17903.0
2020-02-12 14:30:00,88.79,88.79,88.76,88.79,55462.0,74.9413,74.9413,74.916,74.9413,55462.0
2020-02-12 15:00:00,88.78,88.79,88.76,88.77,68415.0,74.9329,74.9413,74.916,74.9244,68415.0
2020-02-12 15:30:00,88.78,88.79,88.76,88.78,37400.0,74.9329,74.9413,74.916,74.9329,37400.0
2020-02-13 09:30:00,88.83,88.84,88.75,88.83,123834.0,74.9751,74.9835,74.9076,74.9751,123834.0
2020-02-13 10:00:00,88.83,88.88,88.81,88.84,67619.0,74.9751,75.0173,74.9582,74.9835,67619.0
2020-02-13 10:30:00,88.83,88.85,88.79,88.8,67115.0,74.9751,74.992,74.9413,74.9498,67115.0
2020-02-13 11:00:00,88.81,88.82,88.78,88.8,25918.0,74.9582,74.9666,74.9329,74.9498,25918.0
2020-02-13 11:30:00,88.8,88.81,88.79,88.8,20926.0,74.9498,74.9582,74.9413,74.9498,20926.0
2020-02-13 12:00:00,88.79,88.81,88.79,88.81,18723.0,74.9413,74.9582,74.9413,74.9582,18723.0
2020-02-13 12:30:00,88.81,88.83,88.79,88.82,22812.0,74.9582,74.9751,74.9413,74.9666,22812.0
2020-02-13 13:00:00,88.82,88.86,88.81,88.81,39523.0,74.9666,75.0004,74.9582,74.9582,39523.0
2020-02-13 13:30:00,88.82,88.84,88.81,88.83,18789.0,74.9666,74.9835,74.9582,74.9751,18789.0
2020-02-13 14:00:00,88.83,88.85,88.82,88.84,40452.0,74.9751,74.992,74.9666,74.9835,40452.0
2020-02-13 14:30:00,88.84,88.84,88.8,88.8,22335.0,74.9835,74.9835,74.9498,74.9498,22335.0
2020-02-13 15:00:00,88.81,88.83,88.8,88.83,30946.0,74.9582,74.9751,74.9498,74.9751,30946.0
2020-02-13 15:30:00,88.82,88.83,88.8,88.8,91736.0,74.9666,74.9751,74.9498,74.9498,91736.0
2020-02-14 09:30:00,88.98,89.01,88.91,88.99,61344.0,75.1017,75.127,75.0426,75.1101,61344.0
2020-02-14 10:00:00,88.99,89.0,88.95,88.98,36972.0,75.1101,75.1186,75.0764,75.1017,36972.0
2020-02-14 10:30:00,88.98,89.0,88.96,88.98,23599.0,75.1017,75.1186,75.0848,75.1017,23599.0
2020-02-14 11:00:00,88.98,88.99,88.92,88.94,34707.0,75.1017,75.1101,75.0511,75.0679,34707.0
2020-02-14 11:30:00,88.94,88.97,88.93,88.95,33716.0,75.0679,75.0933,75.0595,75.0764,33716.0
2020-02-14 12:00:00,88.95,89.0,88.94,88.98,17653.0,75.0764,75.1186,75.0679,75.1017,17653.0
2020-02-14 12:30:00,88.98,89.0,88.97,89.0,23158.0,75.1017,75.1186,75.0933,75.1186,23158.0
2020-02-14 13:00:00,88.99,89.0,88.97,88.97,18209.0,75.1101,75.1186,75.0933,75.0933,18209.0
2020-02-14 13:30:00,88.98,89.0,88.97,89.0,28188.0,75.1017,75.1186,75.0933,75.1186,28188.0
2020-02-14 14:00:00,88.99,89.0,88.98,88.98,50855.0,75.1101,75.1186,75.1017,75.1017,50855.0
2020-02-14 14:30:00,88.99,88.99,88.96,88.96,78910.0,75.1101,75.1101,75.0848,75.0848,78910.0
2020-02-14 15:00:00,88.95,88.97,88.94,88.95,43172.0,75.0764,75.0933,75.0679,75.0764,43172.0
2020-02-14 15:30:00,88.95,88.96,88.92,88.92,62586.0,75.0764,75.0848,75.0511,75.0511,62586.0
2020-02-18 09:30:00,89.11,89.15,88.99,89.05,97532.0,75.2114,75.2452,75.1101,75.1608,97532.0
2020-02-18 10:00:00,89.05,89.14,89.04,89.14,57456.0,75.1608,75.2367,75.1523,75.2367,57456.0
2020-02-18 10:30:00,89.14,89.16,89.12,89.13,28353.0,75.2367,75.2536,75.2199,75.2283,28353.0
2020-02-18 11:00:00,89.14,89.18,89.12,89.16,33105.0,75.2367,75.2705,75.2199,75.2536,33105.0
2020-02-18 11:30:00,89.18,89.18,89.15,89.17,18729.0,75.2705,75.2705,75.2452,75.2621,18729.0
2020-02-18 12:00:00,89.17,89.17,89.13,89.16,47938.0,75.2621,75.2621,75.2283,75.2536,47938.0
2020-02-18 12:30:00,89.16,89.16,89.12,89.13,26177.0,75.2536,75.2536,75.2199,75.2283,26177.0
2020-02-18 13:00:00,89.13,89.13,89.11,89.13,22371.0,75.2283,75.2283,75.2114,75.2283,22371.0
2020-02-18 13:30:00,89.13,89.16,89.12,89.14,28655.0,75.2283,75.2536,75.2199,75.2367,28655.0
2020-02-18 14:00:00,89.15,89.15,89.1,89.11,61188.0,75.2452,75.2452,75.203,75.2114,61188.0
2020-02-18 14:30:00,89.11,89.12,89.1,89.1,33948.0,75.2114,75.2199,75.203,75.203,33948.0
2020-02-18 15:00:00,89.11,89.14,89.1,89.13,41587.0,75.2114,75.2367,75.203,75.2283,41587.0
2020-02-18 15:30:00,89.13,89.13,89.1,89.1,30611.0,75.2283,75.2283,75.203,75.203,30611.0
2020-02-19 09:30:00,89.04,89.07,88.99,89.02,50658.0,75.1523,75.1777,75.1101,75.1355,50658.0
2020-02-19 10:00:00,89.03,89.08,89.02,89.08,44058.0,75.1439,75.1861,75.1355,75.1861,44058.0
2020-02-19 10:30:00,89.07,89.09,89.03,89.06,489782.0,75.1777,75.1945,75.1439,75.1692,489782.0
2020-02-19 11:00:00,89.05,89.06,89.01,89.03,39814.0,75.1608,75.1692,75.127,75.1439,39814.0
2020-02-19 11:30:00,89.03,89.05,89.02,89.05,22781.0,75.1439,75.1608,75.1355,75.1608,22781.0
2020-02-19 12:00:00,89.04,89.05,89.01,89.03,17677.0,75.1523,75.1608,75.127,75.1439,17677.0
2020-02-19 12:30:00,89.03,89.05,89.02,89.04,33322.0,75.1439,75.1608,75.1355,75.1523,33322.0
2020-02-19 13:00:00,89.04,89.05,89.02,89.04,35138.0,75.1523,75.1608,75.1355,75.1523,35138.0
2020-02-19 13:30:00,89.03,89.05,89.02,89.03,41663.0,75.1439,75.1608,75.1355,75.1439,41663.0
2020-02-19 14:00:00,89.03,89.08,89.02,89.03,141722.0,75.1439,75.1861,75.1355,75.1439,141722.0
2020-02-19 14:30:00,89.04,89.06,88.98,89.01,48001.0,75.1523,75.1692,75.1017,75.127,48001.0
2020-02-19 15:00:00,89.01,89.03,89.0,89.02,38793.0,75.127,75.1439,75.1186,75.1355,38793.0
2020-02-19 15:30:00,89.02,89.05,89.02,89.05,31564.0,75.1355,75.1608,75.1355,75.1608,31564.0
2020-02-20 09:30:00,89.12,89.17,89.1,89.16,77265.0,75.2199,75.2621,75.203,75.2536,77265.0
2020-02-20 10:00:00,89.15,89.22,89.12,89.2,47213.0,75.2452,75.3043,75.2199,75.2874,47213.0
2020-02-20 10:30:00,89.2,89.22,89.16,89.18,24315.0,75.2874,75.3043,75.2536,75.2705,24315.0
2020-02-20 11:00:00,89.18,89.25,89.18,89.25,33582.0,75.2705,75.3296,75.2705,75.3296,33582.0
2020-02-20 11:30:00,89.25,89.29,89.25,89.29,27620.0,75.3296,75.3633,75.3296,75.3633,27620.0
2020-02-20 12:00:00,89.29,89.3,89.25,89.26,41849.0,75.3633,75.3718,75.3296,75.338,41849.0
2020-02-20 12:30:00,89.26,89.28,89.23,89.23,18765.0,75.338,75.3549,75.3127,75.3127,18765.0
2020-02-20 13:00:00,89.24,89.25,89.19,89.23,20072.0,75.3211,75.3296,75.2789,75.3127,20072.0
2020-02-20 13:30:00,89.23,89.24,89.21,89.22,54198.0,75.3127,75.3211,75.2958,75.3043,54198.0
2020-02-20 14:00:00,89.22,89.23,89.19,89.22,20896.0,75.3043,75.3127,75.2789,75.3043,20896.0
2020-02-20 14:30:00,89.22,89.24,89.2,89.23,35530.0,75.3043,75.3211,75.2874,75.3127,35530.0
2020-02-20 15:00:00,89.24,89.27,89.23,89.25,36841.0,75.3211,75.3465,75.3127,75.3296,36841.0
2020-02-20 15:30:00,89.26,89.27,89.25,89.25,45894.0,75.338,75.3465,75.3296,75.3296,45894.0
2020-02-21 09:30:00,89.37,89.57,89.35,89.49,87302.0,75.4309,75.5997,75.414,75.5321,87302.0
2020-02-21 10:00:00,89.48,89.57,89.48,89.53,39275.0,75.5237,75.5997,75.5237,75.5659,39275.0
2020-02-21 10:30:00,89.52,89.64,89.51,89.55,62830.0,75.5575,75.6588,75.549,75.5828,62830.0
2020-02-21 11:00:00,89.56,89.56,89.48,89.51,26631.0,75.5912,75.5912,75.5237,75.549,26631.0
2020-02-21 11:30:00,89.5,89.51,89.43,89.48,50966.0,75.5406,75.549,75.4815,75.5237,50966.0
2020-02-21 12:00:00,89.5,89.52,89.47,89.51,21071.0,75.5406,75.5575,75.5153,75.549,21071.0
2020-02-21 12:30:00,89.52,89.55,89.52,89.52,14095.0,75.5575,75.5828,75.5575,75.5575,14095.0
2020-02-21 13:00:00,89.52,89.54,89.49,89.53,26283.0,75.5575,75.5743,75.5321,75.5659,26283.0
2020-02-21 13:30:00,89.52,89.55,89.51,89.52,36788.0,75.5575,75.5828,75.549,75.5575,36788.0
2020-02-21 14:00:00,89.53,89.53,89.49,89.51,89283.0,75.5659,75.5659,75.5321,75.549,89283.0
2020-02-21 14:30:00,89.51,89.52,89.47,89.5,102948.0,75.549,75.5575,75.5153,75.5406,102948.0
2020-02-21 15:00:00,89.51,89.59,89.5,89.57,49486.0,75.549,75.6166,75.5406,75.5997,49486.0
2020-02-21 15:30:00,89.58,89.59,89.48,89.5,31536.0,75.6081,75.6166,75.5237,75.5406,31536.0
2020-02-24 09:30:00,89.96,89.96,89.85,89.88,225354.0,75.9288,75.9288,75.836,75.8613,225354.0
2020-02-24 10:00:00,89.88,89.9,89.83,89.89,124912.0,75.8613,75.8782,75.8191,75.8698,124912.0
2020-02-24 10:30:00,89.89,89.91,89.86,89.89,238398.0,75.8698,75.8866,75.8444,75.8698,238398.0
2020-02-24 11:00:00,89.89,89.94,89.89,89.92,95836.0,75.8698,75.912,75.8698,75.8951,95836.0
2020-02-24 11:30:00,89.91,89.92,89.87,89.9,28612.0,75.8866,75.8951,75.8529,75.8782,28612.0
2020-02-24 12:00:00,89.91,89.96,89.89,89.96,46284.0,75.8866,75.9288,75.8698,75.9288,46284.0
2020-02-24 12:30:00,89.95,89.97,89.92,89.96,41638.0,75.9204,75.9373,75.8951,75.9288,41638.0
2020-02-24 13:00:00,89.96,89.97,89.92,89.93,140793.0,75.9288,75.9373,75.8951,75.9035,140793.0
2020-02-24 13:30:00,89.93,89.94,89.91,89.92,169600.0,75.9035,75.912,75.8866,75.8951,169600.0
2020-02-24 14:00:00,89.92,89.95,89.89,89.9,1067854.0,75.8951,75.9204,75.8698,75.8782,1067854.0
2020-02-24 14:30:00,89.89,89.91,89.83,89.84,227867.0,75.8698,75.8866,75.8191,75.8276,227867.0
2020-02-24 15:00:00,89.86,89.88,89.83,89.86,241795.0,75.8444,75.8613,75.8191,75.8444,241795.0
2020-02-24 15:30:00,89.86,89.91,89.85,89.86,214434.0,75.8444,75.8866,75.836,75.8444,214434.0
2020-02-25 09:30:00,89.94,90.0,89.9,89.98,97691.0,75.912,75.9626,75.8782,75.9457,97691.0
2020-02-25 10:00:00,89.99,90.1,89.98,90.1,141299.0,75.9542,76.047,75.9457,76.047,141299.0
2020-02-25 10:30:00,90.1,90.14,90.04,90.12,191873.0,76.047,76.0808,75.9964,76.0639,191873.0
2020-02-25 11:00:00,90.13,90.14,90.07,90.08,81143.0,76.0723,76.0808,76.0217,76.0301,81143.0
2020-02-25 11:30:00,90.08,90.11,90.06,90.08,90909.0,76.0301,76.0554,76.0132,76.0301,90909.0
2020-02-25 12:00:00,90.08,90.11,90.06,90.11,129275.0,76.0301,76.0554,76.0132,76.0554,129275.0
2020-02-25 12:30:00,90.11,90.14,90.07,90.14,46994.0,76.0554,76.0808,76.0217,76.0808,46994.0
2020-02-25 13:00:00,90.14,90.15,90.08,90.12,27541.0,76.0808,76.0892,76.0301,76.0639,27541.0
2020-02-25 13:30:00,90.11,90.16,90.1,90.13,36617.0,76.0554,76.0976,76.047,76.0723,36617.0
2020-02-25 14:00:00,90.14,90.18,90.12,90.14,67322.0,76.0808,76.1145,76.0639,76.0808,67322.0
2020-02-25 14:30:00,90.15,90.18,90.07,90.09,64902.0,76.0892,76.1145,76.0217,76.0386,64902.0
2020-02-25 15:00:00,90.06,90.13,90.01,90.08,77029.0,76.0132,76.0723,75.971,76.0301,77029.0
2020-02-25 15:30:00,90.09,90.12,90.01,90.03,76272.0,76.0386,76.0639,75.971,75.9879,76272.0
2020-02-26 09:30:00,89.92,89.98,89.86,89.97,106384.0,75.8951,75.9457,75.8444,75.9373,106384.0
2020-02-26 10:00:00,89.96,90.0,89.92,89.97,70864.0,75.9288,75.9626,75.8951,75.9373,70864.0
2020-02-26 10:30:00,89.97,90.03,89.96,90.03,53023.0,75.9373,75.9879,75.9288,75.9879,53023.0
2020-02-26 11:00:00,90.04,90.05,90.0,90.01,60132.0,75.9964,76.0048,75.9626,75.971,60132.0
2020-02-26 11:30:00,90.02,90.09,90.0,90.08,23410.0,75.9795,76.0386,75.9626,76.0301,23410.0
2020-02-26 12:00:00,90.07,90.12,90.07,90.09,81553.0,76.0217,76.0639,76.0217,76.0386,81553.0
2020-02-26 12:30:00,90.09,90.13,90.08,90.09,19167.0,76.0386,76.0723,76.0301,76.0386,19167.0
2020-02-26 13:00:00,90.07,90.1,90.06,90.07,111486.0,76.0217,76.047,76.0132,76.0217,111486.0
2020-02-26 13:30:00,90.07,90.19,90.06,90.13,40002.0,76.0217,76.123,76.0132,76.0723,40002.0
2020-02-26 14:00:00,90.13,90.21,90.12,90.17,90588.0,76.0723,76.1398,76.0639,76.1061,90588.0
2020-02-26 14:30:00,90.18,90.22,90.14,90.16,26441.0,76.1145,76.1483,76.0808,76.0976,26441.0
2020-02-26 15:00:00,90.15,90.16,90.04,90.09,104357.0,76.0892,76.0976,75.9964,76.0386,104357.0
2020-02-26 15:30:00,90.09,90.09,90.0,90.01,39786.0,76.0386,76.0386,75.9626,75.971,39786.0
2020-02-27 09:30:00,90.35,90.37,90.21,90.23,148818.0,76.258,76.2749,76.1398,76.1567,148818.0
2020-02-27 10:00:00,90.23,90.32,90.22,90.26,118079.0,76.1567,76.2327,76.1483,76.182,118079.0
2020-02-27 10:30:00,90.27,90.34,90.22,90.23,170393.0,76.1905,76.2496,76.1483,76.1567,170393.0
2020-02-27 11:00:00,90.24,90.26,90.16,90.25,169520.0,76.1652,76.182,76.0976,76.1736,169520.0
2020-02-27 11:30:00,90.25,90.26,90.13,90.14,114238.0,76.1736,76.182,76.0723,76.0808,114238.0
2020-02-27 12:00:00,90.14,90.17,90.07,90.11,81352.0,76.0808,76.1061,76.0217,76.0554,81352.0
2020-02-27 12:30:00,90.1,90.1,89.98,90.03,48222.0,76.047,76.047,75.9457,75.9879,48222.0
2020-02-27 13:00:00,90.03,90.13,89.98,90.11,112083.0,75.9879,76.0723,75.9457,76.0554,112083.0
2020-02-27 13:30:00,90.1,90.24,90.07,90.12,99583.0,76.047,76.1652,76.0217,76.0639,99583.0
2020-02-27 14:00:00,90.14,90.18,90.09,90.09,119894.0,76.0808,76.1145,76.0386,76.0386,119894.0
2020-02-27 14:30:00,90.09,90.14,90.03,90.07,86583.0,76.0386,76.0808,75.9879,76.0217,86583.0
2020-02-27 15:00:00,90.07,90.12,90.02,90.06,114369.0,76.0217,76.0639,75.9795,76.0132,114369.0
2020-02-27 15:30:00,90.06,90.12,90.05,90.09,177692.0,76.0132,76.0639,76.0048,76.0386,177692.0
2020-02-28 09:30:00,90.58,90.65,90.46,90.61,176561.0,76.4521,76.5112,76.3509,76.4775,176561.0
2020-02-28 10:00:00,90.61,90.67,90.55,90.55,194152.0,76.4775,76.5281,76.4268,76.4268,194152.0
2020-02-28 10:30:00,90.57,90.72,90.56,90.69,129512.0,76.4437,76.5703,76.4353,76.545,129512.0
2020-02-28 11:00:00,90.66,90.78,90.64,90.77,318560.0,76.5197,76.6209,76.5028,76.6125,318560.0
2020-02-28 11:30:00,90.77,90.77,90.67,90.7,378288.0,76.6125,76.6125,76.5281,76.5534,378288.0
2020-02-28 12:00:00,90.69,90.74,90.65,90.72,158360.0,76.545,76.5872,76.5112,76.5703,158360.0
2020-02-28 12:30:00,90.72,90.75,90.69,90.73,105730.0,76.5703,76.5956,76.545,76.5787,105730.0
2020-02-28 13:00:00,90.73,90.77,90.68,90.72,220582.0,76.5787,76.6125,76.5365,76.5703,220582.0
2020-02-28 13:30:00,90.72,90.74,90.68,90.73,123349.0,76.5703,76.5872,76.5365,76.5787,123349.0
2020-02-28 14:00:00,90.73,90.76,90.69,90.73,240089.0,76.5787,76.6041,76.545,76.5787,240089.0
2020-02-28 14:30:00,90.71,90.86,90.67,90.78,237510.0,76.5619,76.6885,76.5281,76.6209,237510.0
2020-02-28 15:00:00,90.78,91.02,90.71,91.0,561707.0,76.6209,76.8235,76.5619,76.8066,561707.0
2020-02-28 15:30:00,90.98,91.02,90.89,90.89,418991.0,76.7898,76.8235,76.7138,76.7138,418991.0
2020-03-02 09:30:00,91.02,91.17,91.01,91.1,143314.0,76.977,77.1039,76.9685,77.0447,143314.0
2020-03-02 10:00:00,91.12,91.19,91.11,91.16,61205.0,77.0616,77.1208,77.0531,77.0954,61205.0
2020-03-02 10:30:00,91.17,91.19,91.09,91.11,65826.0,77.1039,77.1208,77.0362,77.0531,65826.0
2020-03-02 11:00:00,91.11,91.19,91.06,91.1,89282.0,77.0531,77.1208,77.0108,77.0447,89282.0
2020-03-02 11:30:00,91.1,91.12,91.04,91.08,59855.0,77.0447,77.0616,76.9939,77.0277,59855.0
2020-03-02 12:00:00,91.1,91.11,91.03,91.08,4277098.0,77.0447,77.0531,76.9855,77.0277,4277098.0
2020-03-02 12:30:00,91.09,91.16,91.07,91.09,51760.0,77.0362,77.0954,77.0193,77.0362,51760.0
2020-03-02 13:00:00,91.08,91.11,91.06,91.1,85027.0,77.0277,77.0531,77.0108,77.0447,85027.0
2020-03-02 13:30:00,91.09,91.14,91.07,91.13,86089.0,77.0362,77.0785,77.0193,77.07,86089.0
2020-03-02 14:00:00,91.11,91.16,91.09,91.14,52030.0,77.0531,77.0954,77.0362,77.0785,52030.0
2020-03-02 14:30:00,91.13,91.23,90.97,90.97,461744.0,77.07,77.1546,76.9347,76.9347,461744.0
2020-03-02 15:00:00,90.97,91.0,90.92,90.93,191438.0,76.9347,76.9601,76.8924,76.9009,191438.0
2020-03-02 15:30:00,90.93,90.94,90.64,90.64,183193.0,76.9009,76.9093,76.6556,76.6556,183193.0
2020-03-03 09:30:00,90.78,90.94,90.77,90.92,177157.0,76.774,76.9093,76.7656,76.8924,177157.0
2020-03-03 10:00:00,90.93,91.28,90.85,91.17,79531.0,76.9009,77.1969,76.8332,77.1039,79531.0
2020-03-03 10:30:00,91.14,91.39,91.13,91.29,46432.0,77.0785,77.2899,77.07,77.2053,46432.0
2020-03-03 11:00:00,91.29,91.49,91.28,91.49,230312.0,77.2053,77.3745,77.1969,77.3745,230312.0
2020-03-03 11:30:00,91.49,91.59,91.46,91.5,135277.0,77.3745,77.4591,77.3491,77.3829,135277.0
2020-03-03 12:00:00,91.49,91.52,91.38,91.44,108045.0,77.3745,77.3999,77.2815,77.3322,108045.0
2020-03-03 12:30:00,91.46,91.5,91.43,91.48,50785.0,77.3491,77.3829,77.3237,77.366,50785.0
2020-03-03 13:00:00,91.48,91.54,91.47,91.52,65040.0,77.366,77.4168,77.3576,77.3999,65040.0
2020-03-03 13:30:00,91.51,91.75,91.51,91.75,91532.0,77.3914,77.5944,77.3914,77.5944,91532.0
2020-03-03 14:00:00,91.72,92.03,91.62,91.74,163464.0,77.569,77.8312,77.4844,77.5859,163464.0
2020-03-03 14:30:00,91.72,91.75,91.45,91.45,552010.0,77.569,77.5944,77.3407,77.3407,552010.0
2020-03-03 15:00:00,91.41,91.6,91.41,91.5,134706.0,77.3068,77.4675,77.3068,77.3829,134706.0
2020-03-03 15:30:00,91.5,91.59,91.49,91.51,162724.0,77.3829,77.4591,77.3745,77.3914,162724.0
2020-03-04 09:30:00,91.76,91.99,91.64,91.96,125430.0,77.6028,77.7973,77.5013,77.772,125430.0
2020-03-04 10:00:00,91.95,91.97,91.8,91.81,112864.0,77.7635,77.7804,77.6367,77.6451,112864.0
2020-03-04 10:30:00,91.81,91.92,91.79,91.91,85856.0,77.6451,77.7381,77.6282,77.7297,85856.0
2020-03-04 11:00:00,91.9,91.93,91.79,91.83,53737.0,77.7212,77.7466,77.6282,77.662,53737.0
2020-03-04 11:30:00,91.82,91.95,91.75,91.94,84607.0,77.6536,77.7635,77.5944,77.7551,84607.0
2020-03-04 12:00:00,91.94,91.96,91.88,91.89,21013.0,77.7551,77.772,77.7043,77.7128,21013.0
2020-03-04 12:30:00,91.88,91.89,91.8,91.81,23308.0,77.7043,77.7128,77.6367,77.6451,23308.0
2020-03-04 13:00:00,91.82,91.86,91.79,91.8,26287.0,77.6536,77.6874,77.6282,77.6367,26287.0
2020-03-04 13:30:00,91.8,91.82,91.75,91.77,123658.0,77.6367,77.6536,77.5944,77.6113,123658.0
2020-03-04 14:00:00,91.77,91.81,91.75,91.78,116190.0,77.6113,77.6451,77.5944,77.6197,116190.0
2020-03-04 14:30:00,91.78,91.85,91.76,91.78,62886.0,77.6197,77.6789,77.6028,77.6197,62886.0
2020-03-04 15:00:00,91.79,91.79,91.67,91.68,66060.0,77.6282,77.6282,77.5267,77.5352,66060.0
2020-03-04 15:30:00,91.65,91.7,91.58,91.61,86057.0,77.5098,77.5521,77.4506,77.476,86057.0
2020-03-05 09:30:00,92.03,92.03,91.91,91.95,67384.0,77.8312,77.8312,77.7297,77.7635,67384.0
2020-03-05 10:00:00,91.93,91.97,91.87,91.88,69861.0,77.7466,77.7804,77.6959,77.7043,69861.0
2020-03-05 10:30:00,91.88,91.98,91.87,91.94,27550.0,77.7043,77.7889,77.6959,77.7551,27550.0
2020-03-05 11:00:00,91.94,91.95,91.9,91.92,31431.0,77.7551,77.7635,77.7212,77.7381,31431.0
2020-03-05 11:30:00,91.92,92.0,91.91,92.0,34629.0,77.7381,77.8058,77.7297,77.8058,34629.0
2020-03-05 12:00:00,92.01,92.02,91.96,91.97,38008.0,77.8143,77.8227,77.772,77.7804,38008.0
2020-03-05 12:30:00,91.98,92.05,91.96,91.98,13496.0,77.7889,77.8481,77.772,77.7889,13496.0
2020-03-05 13:00:00,92.0,92.04,91.93,91.95,35938.0,77.8058,77.8396,77.7466,77.7635,35938.0
2020-03-05 13:30:00,91.94,91.96,91.83,91.86,83759.0,77.7551,77.772,77.662,77.6874,83759.0
2020-03-05 14:00:00,91.85,91.93,91.84,91.88,68334.0,77.6789,77.7466,77.6705,77.7043,68334.0
2020-03-05 14:30:00,91.92,91.93,91.86,91.86,21764.0,77.7381,77.7466,77.6874,77.6874,21764.0
2020-03-05 15:00:00,91.88,91.93,91.8,91.91,40554.0,77.7043,77.7466,77.6367,77.7297,40554.0
2020-03-05 15:30:00,91.9,91.91,91.84,91.88,92797.0,77.7212,77.7297,77.6705,77.7043,92797.0
2020-03-06 09:30:00,92.67,92.68,92.45,92.52,152717.0,78.3724,78.3809,78.1864,78.2456,152717.0
2020-03-06 10:00:00,92.52,92.52,92.13,92.24,84466.0,78.2456,78.2456,77.9157,78.0088,84466.0
2020-03-06 10:30:00,92.25,92.38,92.17,92.27,69153.0,78.0172,78.1272,77.9496,78.0341,69153.0
2020-03-06 11:00:00,92.29,92.48,92.27,92.44,65832.0,78.0511,78.2117,78.0341,78.1779,65832.0
2020-03-06 11:30:00,92.46,92.46,92.36,92.37,66814.0,78.1948,78.1948,78.1103,78.1187,66814.0
2020-03-06 12:00:00,92.38,92.45,92.36,92.42,44112.0,78.1272,78.1864,78.1103,78.161,44112.0
2020-03-06 12:30:00,92.42,92.42,92.18,92.24,65002.0,78.161,78.161,77.958,78.0088,65002.0
2020-03-06 13:00:00,92.21,92.3,92.2,92.21,120896.0,77.9834,78.0595,77.9749,77.9834,120896.0
2020-03-06 13:30:00,92.21,92.22,92.06,92.15,133179.0,77.9834,77.9919,77.8565,77.9327,133179.0
2020-03-06 14:00:00,92.15,92.28,92.12,92.27,56338.0,77.9327,78.0426,77.9073,78.0341,56338.0
2020-03-06 14:30:00,92.28,92.37,92.21,92.35,63839.0,78.0426,78.1187,77.9834,78.1018,63839.0
2020-03-06 15:00:00,92.35,92.49,92.21,92.27,137851.0,78.1018,78.2202,77.9834,78.0341,137851.0
2020-03-06 15:30:00,92.27,92.3,92.12,92.2,131029.0,78.0341,78.0595,77.9073,77.9749,131029.0
2020-03-09 09:30:00,92.84,92.91,92.22,92.48,98853.0,78.5162,78.5754,77.9919,78.2117,98853.0
2020-03-09 10:00:00,92.54,92.67,92.41,92.48,101730.0,78.2625,78.3724,78.1525,78.2117,101730.0
2020-03-09 10:30:00,92.53,92.63,92.41,92.46,68862.0,78.254,78.3386,78.1525,78.1948,68862.0
2020-03-09 11:00:00,92.44,92.46,92.13,92.16,106428.0,78.1779,78.1948,77.9157,77.9411,106428.0
2020-03-09 11:30:00,92.15,92.16,91.88,92.0,75256.0,77.9327,77.9411,77.7043,77.8058,75256.0
2020-03-09 12:00:00,91.98,92.18,91.88,92.09,55495.0,77.7889,77.958,77.7043,77.8819,55495.0
2020-03-09 12:30:00,92.08,92.24,91.97,92.23,127208.0,77.8735,78.0088,77.7804,78.0003,127208.0
2020-03-09 13:00:00,92.21,92.26,92.13,92.23,119771.0,77.9834,78.0257,77.9157,78.0003,119771.0
2020-03-09 13:30:00,92.22,92.28,92.13,92.23,136697.0,77.9919,78.0426,77.9157,78.0003,136697.0
2020-03-09 14:00:00,92.25,92.31,92.07,92.14,116497.0,78.0172,78.068,77.865,77.9242,116497.0
2020-03-09 14:30:00,92.15,92.29,92.04,92.28,192018.0,77.9327,78.0511,77.8396,78.0426,192018.0
2020-03-09 15:00:00,92.22,92.32,92.01,92.09,151205.0,77.9919,78.0764,77.8143,77.8819,151205.0
2020-03-09 15:30:00,92.08,92.13,91.75,91.75,258142.0,77.8735,77.9157,77.5944,77.5944,258142.0
2020-03-10 09:30:00,91.54,91.8,91.44,91.51,105623.0,77.4168,77.6367,77.3322,77.3914,105623.0
2020-03-10 10:00:00,91.49,91.65,91.44,91.58,169568.0,77.3745,77.5098,77.3322,77.4506,169568.0
2020-03-10 10:30:00,91.59,91.85,91.59,91.79,82028.0,77.4591,77.6789,77.4591,77.6282,82028.0
2020-03-10 11:00:00,91.77,91.84,91.62,91.65,109050.0,77.6113,77.6705,77.4844,77.5098,109050.0
2020-03-10 11:30:00,91.65,91.73,91.55,91.59,151955.0,77.5098,77.5775,77.4252,77.4591,151955.0
2020-03-10 12:00:00,91.54,91.61,91.37,91.4,57453.0,77.4168,77.476,77.273,77.2984,57453.0
2020-03-10 12:30:00,91.41,91.57,91.36,91.42,86387.0,77.3068,77.4421,77.2645,77.3153,86387.0
2020-03-10 13:00:00,91.41,91.41,91.22,91.26,50201.0,77.3068,77.3068,77.1461,77.18,50201.0
2020-03-10 13:30:00,91.24,91.32,91.21,91.21,126742.0,77.1631,77.2307,77.1377,77.1377,126742.0
2020-03-10 14:00:00,91.27,91.3,91.08,91.1,133618.0,77.1884,77.2138,77.0277,77.0447,133618.0
2020-03-10 14:30:00,91.11,91.11,90.97,91.04,122733.0,77.0531,77.0531,76.9347,76.9939,122733.0
2020-03-10 15:00:00,91.03,91.08,90.85,90.96,157000.0,76.9855,77.0277,76.8332,76.9263,157000.0
2020-03-10 15:30:00,90.96,91.05,90.71,90.79,203652.0,76.9263,77.0024,76.7148,76.7825,203652.0
2020-03-11 09:30:00,90.83,91.01,90.8,90.82,65595.0,76.8163,76.9685,76.7909,76.8079,65595.0
2020-03-11 10:00:00,90.86,90.86,90.76,90.78,202925.0,76.8417,76.8417,76.7571,76.774,202925.0
2020-03-11 10:30:00,90.77,90.83,90.71,90.72,149828.0,76.7656,76.8163,76.7148,76.7233,149828.0
2020-03-11 11:00:00,90.72,90.79,90.53,90.53,1208622.0,76.7233,76.7825,76.5626,76.5626,1208622.0
2020-03-11 11:30:00,90.52,90.56,90.26,90.35,92001.0,76.5541,76.588,76.3343,76.4104,92001.0
2020-03-11 12:00:00,90.35,90.39,90.23,90.32,110331.0,76.4104,76.4442,76.3089,76.385,110331.0
2020-03-11 12:30:00,90.28,90.3,89.95,90.01,65946.0,76.3512,76.3681,76.0721,76.1228,65946.0
2020-03-11 13:00:00,89.96,90.33,89.89,90.23,149706.0,76.0805,76.3935,76.0213,76.3089,149706.0
2020-03-11 13:30:00,90.28,90.45,90.23,90.31,62415.0,76.3512,76.4949,76.3089,76.3765,62415.0
2020-03-11 14:00:00,90.3,90.45,90.08,90.16,917571.0,76.3681,76.4949,76.182,76.2497,917571.0
2020-03-11 14:30:00,90.12,90.12,89.89,89.89,114376.0,76.2159,76.2159,76.0213,76.0213,114376.0
2020-03-11 15:00:00,89.89,89.91,89.7,89.75,130354.0,76.0213,76.0383,75.8607,75.9029,130354.0
2020-03-11 15:30:00,89.73,89.78,89.55,89.72,297498.0,75.886,75.9283,75.7338,75.8776,297498.0
2020-03-12 09:30:00,89.24,89.46,88.03,88.64,224212.0,75.4716,75.6577,74.4483,74.9642,224212.0
2020-03-12 10:00:00,88.54,88.64,88.04,88.5,238823.0,74.8796,74.9642,74.4568,74.8458,238823.0
2020-03-12 10:30:00,88.53,89.25,88.52,89.25,129639.0,74.8712,75.4801,74.8627,75.4801,129639.0
2020-03-12 11:00:00,89.28,89.37,88.85,89.12,86778.0,75.5055,75.5816,75.1418,75.3701,86778.0
2020-03-12 11:30:00,89.13,89.13,88.52,88.8,127391.0,75.3786,75.3786,74.8627,75.0995,127391.0
2020-03-12 12:00:00,88.8,88.94,88.77,88.88,73757.0,75.0995,75.2179,75.0741,75.1672,73757.0
2020-03-12 12:30:00,88.86,89.45,88.85,89.31,139804.0,75.1503,75.6492,75.1418,75.5308,139804.0
2020-03-12 13:00:00,89.39,89.8,89.18,89.2,100289.0,75.5985,75.9452,75.4209,75.4378,100289.0
2020-03-12 13:30:00,89.11,89.32,89.02,89.03,78680.0,75.3617,75.5393,75.2856,75.294,78680.0
2020-03-12 14:00:00,89.03,89.06,88.05,88.42,264051.0,75.294,75.3194,74.4652,74.7781,264051.0
2020-03-12 14:30:00,88.41,88.45,88.13,88.27,165740.0,74.7697,74.8035,74.5329,74.6513,165740.0
2020-03-12 15:00:00,88.22,88.28,87.7,87.83,234039.0,74.609,74.6597,74.1692,74.2792,234039.0
2020-03-12 15:30:00,87.83,88.54,87.75,88.41,224173.0,74.2792,74.8796,74.2115,74.7697,224173.0
2020-03-13 09:30:00,88.01,88.5,88.01,88.14,150722.0,74.4314,74.8458,74.4314,74.5413,150722.0
2020-03-13 10:00:00,88.13,88.73,87.64,88.4,118696.0,74.5329,75.0403,74.1185,74.7612,118696.0
2020-03-13 10:30:00,88.49,88.83,88.37,88.4,39893.0,74.8373,75.1249,74.7359,74.7612,39893.0
2020-03-13 11:00:00,88.34,88.43,88.17,88.27,28448.0,74.7105,74.7866,74.5667,74.6513,28448.0
2020-03-13 11:30:00,88.47,88.57,88.23,88.57,113979.0,74.8204,74.905,74.6175,74.905,113979.0
2020-03-13 12:00:00,88.48,88.75,88.48,88.68,237063.0,74.8289,75.0572,74.8289,74.998,237063.0
2020-03-13 12:30:00,88.7,88.81,88.47,88.74,68854.0,75.0149,75.108,74.8204,75.0488,68854.0
2020-03-13 13:00:00,88.7,88.77,88.58,88.58,252375.0,75.0149,75.0741,74.9135,74.9135,252375.0
2020-03-13 13:30:00,88.58,88.98,88.55,88.93,79392.0,74.9135,75.2517,74.8881,75.2095,79392.0
2020-03-13 14:00:00,88.82,88.98,88.74,88.77,107665.0,75.1164,75.2517,75.0488,75.0741,107665.0
2020-03-13 14:30:00,88.74,88.88,88.4,88.48,249013.0,75.0488,75.1672,74.7612,74.8289,249013.0
2020-03-13 15:00:00,88.47,88.72,88.39,88.63,67710.0,74.8204,75.0319,74.7528,74.9557,67710.0
2020-03-13 15:30:00,88.65,88.84,88.26,88.83,227247.0,74.9727,75.1333,74.6428,75.1249,227247.0
2020-03-16 09:30:00,87.36,88.51,85.3,88.51,138586.0,73.8817,74.8543,72.1395,74.8543,138586.0
2020-03-16 10:00:00,88.3,88.46,88.12,88.45,103172.0,74.6767,74.812,74.5244,74.8035,103172.0
2020-03-16 10:30:00,88.45,88.89,88.38,88.71,100131.0,74.8035,75.1756,74.7443,75.0234,100131.0
2020-03-16 11:00:00,88.7,89.0,88.49,88.78,142664.0,75.0149,75.2687,74.8373,75.0826,142664.0
2020-03-16 11:30:00,88.79,88.96,88.69,88.83,85588.0,75.0911,75.2348,75.0065,75.1249,85588.0
2020-03-16 12:00:00,88.89,88.99,88.26,88.94,63492.0,75.1756,75.2602,74.6428,75.2179,63492.0
2020-03-16 12:30:00,88.94,89.19,88.9,89.03,90826.0,75.2179,75.4293,75.1841,75.294,90826.0
2020-03-16 13:00:00,89.01,89.17,89.0,89.04,67522.0,75.2771,75.4124,75.2687,75.3025,67522.0
2020-03-16 13:30:00,89.05,89.25,88.9,89.04,99911.0,75.3109,75.4801,75.1841,75.3025,99911.0
2020-03-16 14:00:00,89.03,89.38,88.71,88.96,75502.0,75.294,75.59,75.0234,75.2348,75502.0
2020-03-16 14:30:00,89.0,89.15,88.27,88.84,175484.0,75.2687,75.3955,74.6513,75.1333,175484.0
2020-03-16 15:00:00,88.93,89.47,88.82,89.08,144074.0,75.2095,75.6661,75.1164,75.3363,144074.0
2020-03-16 15:30:00,89.13,89.51,88.51,89.32,161384.0,75.3786,75.7,74.8543,75.5393,161384.0
2020-03-17 09:30:00,88.55,89.17,88.0,88.63,96402.0,74.8881,75.4124,74.4229,74.9557,96402.0
2020-03-17 10:00:00,88.65,88.78,88.6,88.76,109413.0,74.9727,75.0826,74.9304,75.0657,109413.0
2020-03-17 10:30:00,88.78,88.91,88.32,88.85,92356.0,75.0826,75.1925,74.6936,75.1418,92356.0
2020-03-17 11:00:00,88.84,88.98,88.62,88.64,35248.0,75.1333,75.2517,74.9473,74.9642,35248.0
2020-03-17 11:30:00,88.61,88.68,88.39,88.59,114565.0,74.9388,74.998,74.7528,74.9219,114565.0
2020-03-17 12:00:00,88.59,88.69,88.13,88.32,46847.0,74.9219,75.0065,74.5329,74.6936,46847.0
2020-03-17 12:30:00,88.37,88.44,88.24,88.32,55542.0,74.7359,74.7951,74.6259,74.6936,55542.0
2020-03-17 13:00:00,88.34,88.39,88.13,88.28,46783.0,74.7105,74.7528,74.5329,74.6597,46783.0
2020-03-17 13:30:00,88.3,88.37,88.0,88.11,99144.0,74.6767,74.7359,74.4229,74.516,99144.0
2020-03-17 14:00:00,88.18,88.26,88.0,88.13,99923.0,74.5752,74.6428,74.4229,74.5329,99923.0
2020-03-17 14:30:00,88.12,88.12,87.69,87.74,338365.0,74.5244,74.5244,74.1608,74.2031,338365.0
2020-03-17 15:00:00,87.68,87.73,87.18,87.39,122967.0,74.1523,74.1946,73.7295,73.9071,122967.0
2020-03-17 15:30:00,87.39,87.61,87.16,87.19,316302.0,73.9071,74.0931,73.7125,73.7379,316302.0
2020-03-18 09:30:00,86.33,87.0,85.5,86.35,149427.0,73.0106,73.5772,72.3086,73.0275,149427.0
2020-03-18 10:00:00,86.35,86.91,86.31,86.91,107194.0,73.0275,73.5011,72.9937,73.5011,107194.0
2020-03-18 10:30:00,86.91,87.0,86.4,86.45,76200.0,73.5011,73.5772,73.0698,73.1121,76200.0
2020-03-18 11:00:00,86.45,86.5,86.03,86.4,155740.0,73.1121,73.1544,72.7569,73.0698,155740.0
2020-03-18 11:30:00,86.4,86.5,85.64,86.2,284180.0,73.0698,73.1544,72.4271,72.9007,284180.0
2020-03-18 12:00:00,86.25,86.32,85.57,85.96,200454.0,72.9429,73.0021,72.3678,72.6977,200454.0
2020-03-18 12:30:00,85.9,86.23,85.76,85.9,64438.0,72.6469,72.926,72.5285,72.6469,64438.0
2020-03-18 13:00:00,85.01,86.0,85.01,85.6,73786.0,71.8942,72.7315,71.8942,72.3932,73786.0
2020-03-18 13:30:00,85.6,85.74,85.35,85.46,77203.0,72.3932,72.5116,72.1818,72.2748,77203.0
2020-03-18 14:00:00,85.5,85.63,85.02,85.13,127032.0,72.3086,72.4186,71.9027,71.9957,127032.0
2020-03-18 14:30:00,85.12,85.35,84.77,85.21,211887.0,71.9873,72.1818,71.6913,72.0634,211887.0
2020-03-18 15:00:00,85.3,85.31,84.4,84.96,225446.0,72.1395,72.148,71.3784,71.852,225446.0
2020-03-18 15:30:00,84.94,85.82,84.64,85.37,239846.0,71.835,72.5793,71.5813,72.1987,239846.0
2020-03-19 09:30:00,83.24,85.05,83.21,84.89,223381.0,70.3973,71.9281,70.372,71.7928,223381.0
2020-03-19 10:00:00,84.89,85.23,84.85,85.11,124226.0,71.7928,72.0803,71.7589,71.9788,124226.0
2020-03-19 10:30:00,85.12,85.36,84.42,84.42,596186.0,71.9873,72.1902,71.3953,71.3953,596186.0
2020-03-19 11:00:00,84.34,84.95,84.22,84.84,310015.0,71.3276,71.8435,71.2261,71.7505,310015.0
2020-03-19 11:30:00,84.89,84.96,84.61,84.9,183083.0,71.7928,71.852,71.556,71.8012,183083.0
2020-03-19 12:00:00,84.78,84.96,84.22,84.6,1655199.0,71.6997,71.852,71.2261,71.5475,1655199.0
2020-03-19 12:30:00,84.62,84.85,84.56,84.65,62419.0,71.5644,71.7589,71.5137,71.5898,62419.0
2020-03-19 13:00:00,84.67,84.88,84.56,84.77,201361.0,71.6067,71.7843,71.5137,71.6913,201361.0
2020-03-19 13:30:00,84.76,84.9,84.56,84.89,139754.0,71.6828,71.8012,71.5137,71.7928,139754.0
2020-03-19 14:00:00,84.89,84.89,84.56,84.63,119357.0,71.7928,71.7928,71.5137,71.5729,119357.0
2020-03-19 14:30:00,84.64,84.94,84.06,84.22,242890.0,71.5813,71.835,71.0908,71.2261,242890.0
2020-03-19 15:00:00,84.18,84.43,83.82,84.24,352563.0,71.1923,71.4037,70.8878,71.243,352563.0
2020-03-19 15:30:00,84.2,84.29,84.0,84.08,248009.0,71.2092,71.2853,71.0401,71.1077,248009.0
2020-03-20 09:30:00,84.05,84.9,84.05,84.87,198902.0,71.0824,71.8012,71.0824,71.7758,198902.0
2020-03-20 10:00:00,84.89,85.3,84.88,85.24,50587.0,71.7928,72.1395,71.7843,72.0888,50587.0
2020-03-20 10:30:00,85.24,85.45,84.97,85.12,146152.0,72.0888,72.2664,71.8604,71.9873,146152.0
2020-03-20 11:00:00,85.1,85.49,85.03,85.05,89813.0,71.9704,72.3002,71.9112,71.9281,89813.0
2020-03-20 11:30:00,85.06,85.11,84.54,84.93,4914092.0,71.9365,71.9788,71.4968,71.8266,4914092.0
2020-03-20 12:00:00,84.93,84.99,84.83,84.96,80403.0,71.8266,71.8773,71.742,71.852,80403.0
2020-03-20 12:30:00,84.94,85.19,84.49,85.09,237019.0,71.835,72.0465,71.4545,71.9619,237019.0
2020-03-20 13:00:00,85.05,85.22,84.77,84.97,409458.0,71.9281,72.0718,71.6913,71.8604,409458.0
2020-03-20 13:30:00,84.96,85.18,84.78,84.95,281495.0,71.852,72.038,71.6997,71.8435,281495.0
2020-03-20 14:00:00,84.95,84.99,84.68,84.75,427734.0,71.8435,71.8773,71.6152,71.6744,427734.0
2020-03-20 14:30:00,84.77,84.79,84.3,84.55,422703.0,71.6913,71.7082,71.2938,71.5052,422703.0
2020-03-20 15:00:00,84.53,84.59,84.36,84.5,370281.0,71.4883,71.539,71.3445,71.4629,370281.0
2020-03-20 15:30:00,84.49,84.76,84.19,84.76,400909.0,71.4545,71.6828,71.2008,71.6828,400909.0
2020-03-23 09:30:00,84.65,87.46,84.42,87.18,257691.0,71.5898,73.9663,71.3953,73.7295,257691.0
2020-03-23 10:00:00,87.28,87.36,86.7,86.91,170115.0,73.814,73.8817,73.3235,73.5011,170115.0
2020-03-23 10:30:00,86.89,87.08,86.86,86.92,126126.0,73.4842,73.6449,73.4588,73.5096,126126.0
2020-03-23 11:00:00,86.92,86.92,86.55,86.75,96972.0,73.5096,73.5096,73.1967,73.3658,96972.0
2020-03-23 11:30:00,86.58,86.72,86.22,86.34,91569.0,73.222,73.3404,72.9176,73.0191,91569.0
2020-03-23 12:00:00,86.35,86.95,86.26,86.53,63267.0,73.0275,73.5349,72.9514,73.1797,63267.0
2020-03-23 12:30:00,86.45,86.97,86.11,86.64,105490.0,73.1121,73.5519,72.8245,73.2728,105490.0
2020-03-23 13:00:00,86.66,86.88,86.52,86.72,127561.0,73.2897,73.4757,73.1713,73.3404,127561.0
2020-03-23 13:30:00,86.86,87.25,86.55,86.85,90983.0,73.4588,73.7887,73.1967,73.4504,90983.0
2020-03-23 14:00:00,86.74,86.88,86.55,86.61,173588.0,73.3573,73.4757,73.1967,73.2474,173588.0
2020-03-23 14:30:00,86.67,86.92,86.52,86.78,164182.0,73.2981,73.5096,73.1713,73.3912,164182.0
2020-03-23 15:00:00,86.74,87.0,86.58,86.76,255966.0,73.3573,73.5772,73.222,73.3743,255966.0
2020-03-23 15:30:00,86.73,87.12,86.51,86.76,162183.0,73.3489,73.6787,73.1628,73.3743,162183.0
2020-03-24 09:30:00,85.91,87.02,85.86,86.97,126980.0,72.6554,73.5941,72.6131,73.5519,126980.0
2020-03-24 10:00:00,86.94,87.11,86.85,87.11,76284.0,73.5265,73.6703,73.4504,73.6703,76284.0
2020-03-24 10:30:00,87.17,87.22,87.03,87.17,83432.0,73.721,73.7633,73.6026,73.721,83432.0
2020-03-24 11:00:00,87.17,87.3,87.06,87.2,225148.0,73.721,73.8309,73.628,73.7464,225148.0
2020-03-24 11:30:00,87.2,87.29,87.08,87.25,149494.0,73.7464,73.8225,73.6449,73.7887,149494.0
2020-03-24 12:00:00,87.23,87.29,87.0,87.08,99762.0,73.7717,73.8225,73.5772,73.6449,99762.0
2020-03-24 12:30:00,87.08,87.09,86.86,86.89,307320.0,73.6449,73.6533,73.4588,73.4842,307320.0
2020-03-24 13:00:00,86.92,86.95,86.68,86.9,59593.0,73.5096,73.5349,73.3066,73.4927,59593.0
2020-03-24 13:30:00,86.91,87.03,86.61,86.78,103556.0,73.5011,73.6026,73.2474,73.3912,103556.0
2020-03-24 14:00:00,86.75,86.83,86.51,86.65,89274.0,73.3658,73.4335,73.1628,73.2812,89274.0
2020-03-24 14:30:00,86.7,86.85,86.55,86.74,311413.0,73.3235,73.4504,73.1967,73.3573,311413.0
2020-03-24 15:00:00,86.74,86.81,86.53,86.58,103950.0,73.3573,73.4165,73.1797,73.222,103950.0
2020-03-24 15:30:00,86.61,86.99,86.5,86.99,234733.0,73.2474,73.5688,73.1544,73.5688,234733.0
2020-03-25 09:30:00,86.42,87.28,86.42,87.06,271643.0,73.0867,73.814,73.0867,73.628,271643.0
2020-03-25 10:00:00,87.05,87.16,86.97,87.08,128357.0,73.6195,73.7125,73.5519,73.6449,128357.0
2020-03-25 10:30:00,87.09,87.2,87.06,87.15,144942.0,73.6533,73.7464,73.628,73.7041,144942.0
2020-03-25 11:00:00,87.13,87.17,87.05,87.13,340737.0,73.6872,73.721,73.6195,73.6872,340737.0
2020-03-25 11:30:00,87.1,87.12,87.04,87.06,106195.0,73.6618,73.6787,73.6111,73.628,106195.0
2020-03-25 12:00:00,87.07,87.13,87.02,87.11,209545.0,73.6364,73.6872,73.5941,73.6703,209545.0
2020-03-25 12:30:00,87.1,87.29,87.08,87.27,401503.0,73.6618,73.8225,73.6449,73.8056,401503.0
2020-03-25 13:00:00,87.25,87.56,87.24,87.51,57556.0,73.7887,74.0508,73.7802,74.0085,57556.0
2020-03-25 13:30:00,87.51,87.67,87.48,87.64,130953.0,74.0085,74.1439,73.9832,74.1185,130953.0
2020-03-25 14:00:00,87.65,87.67,87.54,87.65,100038.0,74.1269,74.1439,74.0339,74.1269,100038.0
2020-03-25 14:30:00,87.65,87.75,87.6,87.66,183540.0,74.1269,74.2115,74.0847,74.1354,183540.0
2020-03-25 15:00:00,87.67,87.87,87.6,87.71,85673.0,74.1439,74.313,74.0847,74.1777,85673.0
2020-03-25 15:30:00,87.7,87.9,87.56,87.75,122507.0,74.1692,74.3384,74.0508,74.2115,122507.0
2020-03-26 09:30:00,87.7,88.0,87.28,87.86,112804.0,74.1692,74.4229,73.814,74.3045,112804.0
2020-03-26 10:00:00,87.86,88.5,87.82,87.91,75618.0,74.3045,74.8458,74.2707,74.3468,75618.0
2020-03-26 10:30:00,87.87,88.29,87.82,88.06,82682.0,74.313,74.6682,74.2707,74.4737,82682.0
2020-03-26 11:00:00,88.01,88.12,87.71,87.77,54293.0,74.4314,74.5244,74.1777,74.2284,54293.0
2020-03-26 11:30:00,87.76,88.07,87.73,87.79,42779.0,74.22,74.4821,74.1946,74.2453,42779.0
2020-03-26 12:00:00,87.79,88.21,87.78,88.01,54516.0,74.2453,74.6005,74.2369,74.4314,54516.0
2020-03-26 12:30:00,88.06,88.08,87.8,87.85,50386.0,74.4737,74.4906,74.2538,74.2961,50386.0
2020-03-26 13:00:00,87.86,88.03,87.82,87.89,172971.0,74.3045,74.4483,74.2707,74.3299,172971.0
2020-03-26 13:30:00,87.89,87.97,87.82,87.9,120365.0,74.3299,74.3976,74.2707,74.3384,120365.0
2020-03-26 14:00:00,87.89,88.07,87.83,88.01,141600.0,74.3299,74.4821,74.2792,74.4314,141600.0
2020-03-26 14:30:00,87.99,88.14,87.9,87.96,64429.0,74.4145,74.5413,74.3384,74.3891,64429.0
2020-03-26 15:00:00,87.96,88.24,87.91,87.99,112308.0,74.3891,74.6259,74.3468,74.4145,112308.0
2020-03-26 15:30:00,88.0,88.28,87.92,88.14,179416.0,74.4229,74.6597,74.3553,74.5413,179416.0
2020-03-27 09:30:00,88.07,88.74,88.02,88.4,83695.0,74.4821,75.0488,74.4399,74.7612,83695.0
2020-03-27 10:00:00,88.37,88.5,88.32,88.39,57396.0,74.7359,74.8458,74.6936,74.7528,57396.0
2020-03-27 10:30:00,88.39,88.53,88.15,88.5,71892.0,74.7528,74.8712,74.5498,74.8458,71892.0
2020-03-27 11:00:00,88.55,88.58,88.39,88.5,41347.0,74.8881,74.9135,74.7528,74.8458,41347.0
2020-03-27 11:30:00,88.51,88.52,88.35,88.44,56673.0,74.8543,74.8627,74.7189,74.7951,56673.0
2020-03-27 12:00:00,88.45,88.5,88.41,88.47,34772.0,74.8035,74.8458,74.7697,74.8204,34772.0
2020-03-27 12:30:00,88.46,88.52,88.43,88.44,37726.0,74.812,74.8627,74.7866,74.7951,37726.0
2020-03-27 13:00:00,88.49,88.54,88.42,88.46,47085.0,74.8373,74.8796,74.7781,74.812,47085.0
2020-03-27 13:30:00,88.48,88.55,88.41,88.46,67195.0,74.8289,74.8881,74.7697,74.812,67195.0
2020-03-27 14:00:00,88.46,88.48,88.42,88.47,77878.0,74.812,74.8289,74.7781,74.8204,77878.0
2020-03-27 14:30:00,88.47,88.51,88.44,88.48,72704.0,74.8204,74.8543,74.7951,74.8289,72704.0
2020-03-27 15:00:00,88.5,88.72,88.48,88.68,124071.0,74.8458,75.0319,74.8289,74.998,124071.0
2020-03-27 15:30:00,88.67,88.79,88.58,88.66,185135.0,74.9896,75.0911,74.9135,74.9811,185135.0
2020-03-30 09:30:00,88.89,89.16,88.89,89.09,80869.0,75.1756,75.404,75.1756,75.3448,80869.0
2020-03-30 10:00:00,89.08,89.24,89.07,89.17,346316.0,75.3363,75.4716,75.3279,75.4124,346316.0
2020-03-30 10:30:00,89.18,89.26,89.16,89.21,78232.0,75.4209,75.4885,75.404,75.4463,78232.0
2020-03-30 11:00:00,89.21,89.29,89.16,89.23,35005.0,75.4463,75.5139,75.404,75.4632,35005.0
2020-03-30 11:30:00,89.23,89.26,89.13,89.2,31625.0,75.4632,75.4885,75.3786,75.4378,31625.0
2020-03-30 12:00:00,89.21,89.35,89.18,89.28,25394.0,75.4463,75.5647,75.4209,75.5055,25394.0
2020-03-30 12:30:00,89.32,89.36,89.24,89.3,39429.0,75.5393,75.5731,75.4716,75.5224,39429.0
2020-03-30 13:00:00,89.25,89.42,89.22,89.28,20420.0,75.4801,75.6239,75.4547,75.5055,20420.0
2020-03-30 13:30:00,89.28,89.28,89.07,89.14,858714.0,75.5055,75.5055,75.3279,75.3871,858714.0
2020-03-30 14:00:00,89.14,89.19,89.06,89.18,55053.0,75.3871,75.4293,75.3194,75.4209,55053.0
2020-03-30 14:30:00,89.18,89.31,89.14,89.19,45011.0,75.4209,75.5308,75.3871,75.4293,45011.0
2020-03-30 15:00:00,89.15,89.16,89.06,89.07,106598.0,75.3955,75.404,75.3194,75.3279,106598.0
2020-03-30 15:30:00,89.07,89.22,89.05,89.13,483333.0,75.3279,75.4547,75.3109,75.3786,483333.0
2020-03-31 09:30:00,89.21,89.41,89.1,89.28,135498.0,75.4463,75.6154,75.3532,75.5055,135498.0
2020-03-31 10:00:00,89.28,89.5,89.27,89.47,99947.0,75.5055,75.6915,75.497,75.6661,99947.0
2020-03-31 10:30:00,89.5,89.57,89.43,89.46,57497.0,75.6915,75.7507,75.6323,75.6577,57497.0
2020-03-31 11:00:00,89.46,89.51,89.42,89.49,54286.0,75.6577,75.7,75.6239,75.6831,54286.0
2020-03-31 11:30:00,89.48,89.52,89.41,89.46,45242.0,75.6746,75.7084,75.6154,75.6577,45242.0
2020-03-31 12:00:00,89.45,89.56,89.42,89.45,56451.0,75.6492,75.7423,75.6239,75.6492,56451.0
2020-03-31 12:30:00,89.46,89.49,89.41,89.45,64970.0,75.6577,75.6831,75.6154,75.6492,64970.0
2020-03-31 13:00:00,89.45,89.5,89.4,89.5,31923.0,75.6492,75.6915,75.6069,75.6915,31923.0
2020-03-31 13:30:00,89.48,89.71,89.47,89.67,101917.0,75.6746,75.8691,75.6661,75.8353,101917.0
2020-03-31 14:00:00,89.66,89.68,89.53,89.56,127734.0,75.8268,75.8437,75.7169,75.7423,127734.0
2020-03-31 14:30:00,89.57,89.66,89.37,89.47,111580.0,75.7507,75.8268,75.5816,75.6661,111580.0
2020-03-31 15:00:00,89.45,89.55,89.43,89.49,130497.0,75.6492,75.7338,75.6323,75.6831,130497.0
2020-03-31 15:30:00,89.47,89.57,89.28,89.33,193178.0,75.6661,75.7507,75.5055,75.5477,193178.0
2020-04-01 09:30:00,89.37,89.67,89.22,89.23,325716.0,75.7545,76.0088,75.6273,75.6358,325716.0
2020-04-01 10:00:00,89.21,89.33,89.16,89.31,198167.0,75.6188,75.7206,75.5765,75.7036,198167.0
2020-04-01 10:30:00,89.3,89.39,89.28,89.35,98744.0,75.6951,75.7714,75.6782,75.7375,98744.0
2020-04-01 11:00:00,89.34,89.37,89.3,89.31,104081.0,75.729,75.7545,75.6951,75.7036,104081.0
2020-04-01 11:30:00,89.26,89.27,89.21,89.27,61897.0,75.6612,75.6697,75.6188,75.6697,61897.0
2020-04-01 12:00:00,89.26,89.3,89.23,89.26,135699.0,75.6612,75.6951,75.6358,75.6612,135699.0
2020-04-01 12:30:00,89.25,89.27,89.15,89.17,93243.0,75.6527,75.6697,75.568,75.5849,93243.0
2020-04-01 13:00:00,89.19,89.19,89.04,89.11,178252.0,75.6019,75.6019,75.4747,75.5341,178252.0
2020-04-01 13:30:00,89.12,89.15,89.07,89.1,171374.0,75.5425,75.568,75.5002,75.5256,171374.0
2020-04-01 14:00:00,89.1,89.2,89.09,89.16,77500.0,75.5256,75.6104,75.5171,75.5765,77500.0
2020-04-01 14:30:00,89.16,89.16,89.07,89.07,121797.0,75.5765,75.5765,75.5002,75.5002,121797.0
2020-04-01 15:00:00,89.08,89.1,89.02,89.09,135975.0,75.5086,75.5256,75.4578,75.5171,135975.0
2020-04-01 15:30:00,89.08,89.14,89.05,89.12,141088.0,75.5086,75.5595,75.4832,75.5425,141088.0
2020-04-02 09:30:00,89.1,89.35,89.06,89.16,72953.0,75.5256,75.7375,75.4917,75.5765,72953.0
2020-04-02 10:00:00,89.17,89.3,89.12,89.26,71213.0,75.5849,75.6951,75.5425,75.6612,71213.0
2020-04-02 10:30:00,89.27,89.45,89.24,89.39,136770.0,75.6697,75.8223,75.6443,75.7714,136770.0
2020-04-02 11:00:00,89.38,89.39,89.24,89.39,318972.0,75.7629,75.7714,75.6443,75.7714,318972.0
2020-04-02 11:30:00,89.37,89.47,89.33,89.4,59117.0,75.7545,75.8392,75.7206,75.7799,59117.0
2020-04-02 12:00:00,89.41,89.41,89.32,89.33,77338.0,75.7884,75.7884,75.7121,75.7206,77338.0
2020-04-02 12:30:00,89.31,89.34,89.23,89.24,51630.0,75.7036,75.729,75.6358,75.6443,51630.0
2020-04-02 13:00:00,89.24,89.26,89.15,89.16,34216.0,75.6443,75.6612,75.568,75.5765,34216.0
2020-04-02 13:30:00,89.13,89.21,89.13,89.16,46987.0,75.551,75.6188,75.551,75.5765,46987.0
2020-04-02 14:00:00,89.19,89.19,89.11,89.15,23046.0,75.6019,75.6019,75.5341,75.568,23046.0
2020-04-02 14:30:00,89.16,89.19,89.05,89.11,31797.0,75.5765,75.6019,75.4832,75.5341,31797.0
2020-04-02 15:00:00,89.11,89.15,89.02,89.1,84602.0,75.5341,75.568,75.4578,75.5256,84602.0
2020-04-02 15:30:00,89.11,89.29,89.06,89.16,118367.0,75.5341,75.6866,75.4917,75.5765,118367.0
2020-04-03 09:30:00,89.13,89.45,89.1,89.14,154424.0,75.551,75.8223,75.5256,75.5595,154424.0
2020-04-03 10:00:00,89.14,89.23,89.11,89.11,96550.0,75.5595,75.6358,75.5341,75.5341,96550.0
2020-04-03 10:30:00,89.16,89.17,89.11,89.15,71844.0,75.5765,75.5849,75.5341,75.568,71844.0
2020-04-03 11:00:00,89.14,89.24,89.1,89.13,73594.0,75.5595,75.6443,75.5256,75.551,73594.0
2020-04-03 11:30:00,89.13,89.14,89.03,89.06,83756.0,75.551,75.5595,75.4663,75.4917,83756.0
2020-04-03 12:00:00,89.06,89.14,89.06,89.1,88486.0,75.4917,75.5595,75.4917,75.5256,88486.0
2020-04-03 12:30:00,89.09,89.31,89.03,89.16,162417.0,75.5171,75.7036,75.4663,75.5765,162417.0
2020-04-03 13:00:00,89.15,89.28,89.12,89.12,107326.0,75.568,75.6782,75.5425,75.5425,107326.0
2020-04-03 13:30:00,89.12,89.13,89.05,89.06,105922.0,75.5425,75.551,75.4832,75.4917,105922.0
2020-04-03 14:00:00,89.07,89.19,89.06,89.08,154275.0,75.5002,75.6019,75.4917,75.5086,154275.0
2020-04-03 14:30:00,89.1,89.12,89.04,89.05,101623.0,75.5256,75.5425,75.4747,75.4832,101623.0
2020-04-03 15:00:00,89.06,89.1,88.86,88.94,142000.0,75.4917,75.5256,75.3222,75.39,142000.0
2020-04-03 15:30:00,88.94,89.16,88.92,89.06,136537.0,75.39,75.5765,75.373,75.4917,136537.0
2020-04-06 09:30:00,89.27,89.3,89.0,89.25,78473.0,75.6697,75.6951,75.4408,75.6527,78473.0
2020-04-06 10:00:00,89.24,89.3,89.13,89.25,33183.0,75.6443,75.6951,75.551,75.6527,33183.0
2020-04-06 10:30:00,89.24,89.28,89.12,89.18,36064.0,75.6443,75.6782,75.5425,75.5934,36064.0
2020-04-06 11:00:00,89.19,89.28,89.12,89.21,32520.0,75.6019,75.6782,75.5425,75.6188,32520.0
2020-04-06 11:30:00,89.22,89.3,89.16,89.26,29235.0,75.6273,75.6951,75.5765,75.6612,29235.0
2020-04-06 12:00:00,89.25,89.3,89.21,89.26,25337.0,75.6527,75.6951,75.6188,75.6612,25337.0
2020-04-06 12:30:00,89.26,89.3,89.18,89.24,28289.0,75.6612,75.6951,75.5934,75.6443,28289.0
2020-04-06 13:00:00,89.23,89.28,89.17,89.19,27879.0,75.6358,75.6782,75.5849,75.6019,27879.0
2020-04-06 13:30:00,89.2,89.27,89.15,89.24,70332.0,75.6104,75.6697,75.568,75.6443,70332.0
2020-04-06 14:00:00,89.2,89.26,89.16,89.21,43418.0,75.6104,75.6612,75.5765,75.6188,43418.0
2020-04-06 14:30:00,89.21,89.21,89.11,89.12,33975.0,75.6188,75.6188,75.5341,75.5425,33975.0
2020-04-06 15:00:00,89.13,89.24,89.07,89.2,104030.0,75.551,75.6443,75.5002,75.6104,104030.0
2020-04-06 15:30:00,89.2,89.25,89.07,89.16,161039.0,75.6104,75.6527,75.5002,75.5765,161039.0
2020-04-07 09:30:00,88.98,89.31,88.98,89.16,88908.0,75.4239,75.7036,75.4239,75.5765,88908.0
2020-04-07 10:00:00,89.17,89.2,89.01,89.08,70729.0,75.5849,75.6104,75.4493,75.5086,70729.0
2020-04-07 10:30:00,89.01,89.15,89.01,89.14,49704.0,75.4493,75.568,75.4493,75.5595,49704.0
2020-04-07 11:00:00,89.14,89.19,89.07,89.14,68536.0,75.5595,75.6019,75.5002,75.5595,68536.0
2020-04-07 11:30:00,89.12,89.15,88.98,89.01,88230.0,75.5425,75.568,75.4239,75.4493,88230.0
2020-04-07 12:00:00,89.04,89.09,89.0,89.05,36507.0,75.4747,75.5171,75.4408,75.4832,36507.0
2020-04-07 12:30:00,89.06,89.09,89.0,89.03,52960.0,75.4917,75.5171,75.4408,75.4663,52960.0
2020-04-07 13:00:00,89.04,89.08,89.02,89.03,38711.0,75.4747,75.5086,75.4578,75.4663,38711.0
2020-04-07 13:30:00,89.05,89.1,89.0,89.09,67813.0,75.4832,75.5256,75.4408,75.5171,67813.0
2020-04-07 14:00:00,89.09,89.19,89.06,89.08,106675.0,75.5171,75.6019,75.4917,75.5086,106675.0
2020-04-07 14:30:00,89.09,89.24,89.07,89.24,39256.0,75.5171,75.6443,75.5002,75.6443,39256.0
2020-04-07 15:00:00,89.14,89.16,89.08,89.12,52015.0,75.5595,75.5765,75.5086,75.5425,52015.0
2020-04-07 15:30:00,89.16,89.24,89.14,89.22,135093.0,75.5765,75.6443,75.5595,75.6273,135093.0
2020-04-08 09:30:00,89.08,89.24,89.08,89.15,24691.0,75.5086,75.6443,75.5086,75.568,24691.0
2020-04-08 10:00:00,89.17,89.23,89.16,89.22,37715.0,75.5849,75.6358,75.5765,75.6273,37715.0
2020-04-08 10:30:00,89.23,89.4,89.21,89.4,171000.0,75.6358,75.7799,75.6188,75.7799,171000.0
2020-04-08 11:00:00,89.4,89.49,89.38,89.46,31513.0,75.7799,75.8562,75.7629,75.8307,31513.0
2020-04-08 11:30:00,89.48,89.5,89.43,89.43,67831.0,75.8477,75.8647,75.8053,75.8053,67831.0
2020-04-08 12:00:00,89.45,89.54,89.43,89.49,45643.0,75.8223,75.8986,75.8053,75.8562,45643.0
2020-04-08 12:30:00,89.49,89.57,89.48,89.54,26286.0,75.8562,75.924,75.8477,75.8986,26286.0
2020-04-08 13:00:00,89.54,89.56,89.42,89.47,28057.0,75.8986,75.9155,75.7968,75.8392,28057.0
2020-04-08 13:30:00,89.49,89.59,89.42,89.56,55425.0,75.8562,75.9409,75.7968,75.9155,55425.0
2020-04-08 14:00:00,89.53,89.59,89.43,89.49,37905.0,75.8901,75.9409,75.8053,75.8562,37905.0
2020-04-08 14:30:00,89.51,89.57,89.47,89.53,38780.0,75.8731,75.924,75.8392,75.8901,38780.0
2020-04-08 15:00:00,89.53,89.57,89.44,89.55,51001.0,75.8901,75.924,75.8138,75.907,51001.0
2020-04-08 15:30:00,89.55,89.59,89.5,89.56,54191.0,75.907,75.9409,75.8647,75.9155,54191.0
2020-04-09 09:30:00,90.27,90.66,89.84,90.23,82870.0,76.5173,76.8479,76.1529,76.4834,82870.0
2020-04-09 10:00:00,90.23,90.48,90.21,90.34,35450.0,76.4834,76.6954,76.4665,76.5767,35450.0
2020-04-09 10:30:00,90.37,90.39,90.25,90.31,114995.0,76.6021,76.6191,76.5004,76.5512,114995.0
2020-04-09 11:00:00,90.29,90.38,90.27,90.33,26788.0,76.5343,76.6106,76.5173,76.5682,26788.0
2020-04-09 11:30:00,90.36,90.4,90.27,90.36,12831.0,76.5936,76.6275,76.5173,76.5936,12831.0
2020-04-09 12:00:00,90.38,90.52,90.35,90.46,27282.0,76.6106,76.7293,76.5852,76.6784,27282.0
2020-04-09 12:30:00,90.46,90.49,90.43,90.43,34992.0,76.6784,76.7038,76.653,76.653,34992.0
2020-04-09 13:00:00,90.43,90.45,90.28,90.39,154487.0,76.653,76.6699,76.5258,76.6191,154487.0
2020-04-09 13:30:00,90.39,90.5,90.37,90.46,39666.0,76.6191,76.7123,76.6021,76.6784,39666.0
2020-04-09 14:00:00,90.47,90.5,90.42,90.47,27592.0,76.6869,76.7123,76.6445,76.6869,27592.0
2020-04-09 14:30:00,90.45,90.55,90.41,90.48,75808.0,76.6699,76.7547,76.636,76.6954,75808.0
2020-04-09 15:00:00,90.42,90.59,90.28,90.59,95018.0,76.6445,76.7886,76.5258,76.7886,95018.0
2020-04-09 15:30:00,90.56,90.67,90.52,90.61,78051.0,76.7632,76.8564,76.7293,76.8055,78051.0
2020-04-13 09:30:00,90.8,90.8,90.46,90.63,87271.0,76.9666,76.9666,76.6784,76.8225,87271.0
2020-04-13 10:00:00,90.61,90.61,90.51,90.51,18540.0,76.8055,76.8055,76.7208,76.7208,18540.0
2020-04-13 10:30:00,90.52,90.53,90.43,90.44,107210.0,76.7293,76.7377,76.653,76.6614,107210.0
2020-04-13 11:00:00,90.43,90.54,90.42,90.46,103784.0,76.653,76.7462,76.6445,76.6784,103784.0
2020-04-13 11:30:00,90.46,90.68,90.45,90.62,67660.0,76.6784,76.8649,76.6699,76.814,67660.0
2020-04-13 12:00:00,90.62,90.89,90.62,90.85,209239.0,76.814,77.0429,76.814,77.009,209239.0
2020-04-13 12:30:00,90.85,90.85,90.68,90.74,26359.0,77.009,77.009,76.8649,76.9157,26359.0
2020-04-13 13:00:00,90.77,90.84,90.71,90.76,24708.0,76.9412,77.0005,76.8903,76.9327,24708.0
2020-04-13 13:30:00,90.74,90.82,90.7,90.78,54469.0,76.9157,76.9836,76.8818,76.9496,54469.0
2020-04-13 14:00:00,90.76,90.8,90.67,90.73,52830.0,76.9327,76.9666,76.8564,76.9073,52830.0
2020-04-13 14:30:00,90.72,91.0,90.67,90.72,79729.0,76.8988,77.1361,76.8564,76.8988,79729.0
2020-04-13 15:00:00,90.74,90.82,90.65,90.68,36625.0,76.9157,76.9836,76.8395,76.8649,36625.0
2020-04-13 15:30:00,90.69,90.8,90.63,90.71,109162.0,76.8734,76.9666,76.8225,76.8903,109162.0
2020-04-14 09:30:00,91.0,91.0,90.79,90.89,61804.0,77.1361,77.1361,76.9581,77.0429,61804.0
2020-04-14 10:00:00,90.93,90.95,90.82,90.91,65846.0,77.0768,77.0937,76.9836,77.0598,65846.0
2020-04-14 10:30:00,90.9,90.93,90.85,90.87,110314.0,77.0514,77.0768,77.009,77.0259,110314.0
2020-04-14 11:00:00,90.87,90.89,90.84,90.87,56562.0,77.0259,77.0429,77.0005,77.0259,56562.0
2020-04-14 11:30:00,90.87,90.89,90.83,90.87,23799.0,77.0259,77.0429,76.992,77.0259,23799.0
2020-04-14 12:00:00,90.88,90.91,90.87,90.91,58171.0,77.0344,77.0598,77.0259,77.0598,58171.0
2020-04-14 12:30:00,90.91,90.93,90.86,90.88,24535.0,77.0598,77.0768,77.0175,77.0344,24535.0
2020-04-14 13:00:00,90.88,90.92,90.86,90.92,29863.0,77.0344,77.0683,77.0175,77.0683,29863.0
2020-04-14 13:30:00,90.9,90.94,90.89,90.91,61638.0,77.0514,77.0853,77.0429,77.0598,61638.0
2020-04-14 14:00:00,90.93,90.94,90.75,90.8,297391.0,77.0768,77.0853,76.9242,76.9666,297391.0
2020-04-14 14:30:00,90.81,90.85,90.75,90.81,31576.0,76.9751,77.009,76.9242,76.9751,31576.0
2020-04-14 15:00:00,90.81,90.85,90.8,90.81,60975.0,76.9751,77.009,76.9666,76.9751,60975.0
2020-04-14 15:30:00,90.81,90.85,90.72,90.72,62969.0,76.9751,77.009,76.8988,76.8988,62969.0
2020-04-15 09:30:00,90.86,90.95,90.77,90.91,53623.0,77.0175,77.0937,76.9412,77.0598,53623.0
2020-04-15 10:00:00,90.93,91.0,90.9,90.98,33934.0,77.0768,77.1361,77.0514,77.1192,33934.0
2020-04-15 10:30:00,91.0,91.14,90.96,91.02,30093.0,77.1361,77.2548,77.1022,77.1531,30093.0
2020-04-15 11:00:00,91.02,91.06,90.99,91.03,39918.0,77.1531,77.187,77.1277,77.1616,39918.0
2020-04-15 11:30:00,91.04,91.06,90.97,91.04,37984.0,77.17,77.187,77.1107,77.17,37984.0
2020-04-15 12:00:00,91.03,91.07,91.0,91.02,92271.0,77.1616,77.1955,77.1361,77.1531,92271.0
2020-04-15 12:30:00,91.0,91.04,91.0,91.04,40681.0,77.1361,77.17,77.1361,77.17,40681.0
2020-04-15 13:00:00,91.04,91.14,91.0,91.13,49937.0,77.17,77.2548,77.1361,77.2463,49937.0
2020-04-15 13:30:00,91.13,91.16,91.05,91.1,23447.0,77.2463,77.2718,77.1785,77.2209,23447.0
2020-04-15 14:00:00,91.14,91.14,91.04,91.08,47779.0,77.2548,77.2548,77.17,77.2039,47779.0
2020-04-15 14:30:00,91.09,91.22,91.06,91.21,58234.0,77.2124,77.3226,77.187,77.3141,58234.0
2020-04-15 15:00:00,91.19,91.23,91.16,91.22,39221.0,77.2972,77.3311,77.2718,77.3226,39221.0
2020-04-15 15:30:00,91.23,91.24,91.15,91.19,55318.0,77.3311,77.3396,77.2633,77.2972,55318.0
2020-04-16 09:30:00,91.31,91.36,91.18,91.26,84582.0,77.3989,77.4413,77.2887,77.3565,84582.0
2020-04-16 10:00:00,91.28,91.33,91.23,91.31,50930.0,77.3735,77.4159,77.3311,77.3989,50930.0
2020-04-16 10:30:00,91.26,91.35,91.25,91.32,44788.0,77.3565,77.4328,77.348,77.4074,44788.0
2020-04-16 11:00:00,91.35,91.39,91.26,91.31,53915.0,77.4328,77.4667,77.3565,77.3989,53915.0
2020-04-16 11:30:00,91.33,91.35,91.23,91.25,51390.0,77.4159,77.4328,77.3311,77.348,51390.0
2020-04-16 12:00:00,91.25,91.35,91.24,91.28,49169.0,77.348,77.4328,77.3396,77.3735,49169.0
2020-04-16 12:30:00,91.29,91.34,91.27,91.29,33174.0,77.3819,77.4243,77.365,77.3819,33174.0
2020-04-16 13:00:00,91.27,91.36,91.26,91.34,36103.0,77.365,77.4413,77.3565,77.4243,36103.0
2020-04-16 13:30:00,91.33,91.35,91.25,91.27,44877.0,77.4159,77.4328,77.348,77.365,44877.0
2020-04-16 14:00:00,91.28,91.3,91.23,91.24,71012.0,77.3735,77.3904,77.3311,77.3396,71012.0
2020-04-16 14:30:00,91.25,91.27,91.2,91.24,61574.0,77.348,77.365,77.3057,77.3396,61574.0
2020-04-16 15:00:00,91.23,91.26,91.21,91.21,89996.0,77.3311,77.3565,77.3141,77.3141,89996.0
2020-04-16 15:30:00,91.21,91.27,91.03,91.23,107377.0,77.3141,77.365,77.1616,77.3311,107377.0
2020-04-17 09:30:00,91.49,91.5,91.29,91.38,55976.0,77.5515,77.56,77.3819,77.4582,55976.0
2020-04-17 10:00:00,91.38,91.43,91.35,91.42,78971.0,77.4582,77.5006,77.4328,77.4921,78971.0
2020-04-17 10:30:00,91.42,91.43,91.3,91.32,39763.0,77.4921,77.5006,77.3904,77.4074,39763.0
2020-04-17 11:00:00,91.32,91.33,91.3,91.31,58511.0,77.4074,77.4159,77.3904,77.3989,58511.0
2020-04-17 11:30:00,91.3,91.37,91.28,91.34,168382.0,77.3904,77.4498,77.3735,77.4243,168382.0
2020-04-17 12:00:00,91.35,91.37,91.25,91.31,30955.0,77.4328,77.4498,77.348,77.3989,30955.0
2020-04-17 12:30:00,91.31,91.34,91.29,91.32,86326.0,77.3989,77.4243,77.3819,77.4074,86326.0
2020-04-17 13:00:00,91.32,91.38,91.32,91.32,20935.0,77.4074,77.4582,77.4074,77.4074,20935.0
2020-04-17 13:30:00,91.34,91.34,91.3,91.32,32299.0,77.4243,77.4243,77.3904,77.4074,32299.0
2020-04-17 14:00:00,91.33,91.33,91.05,91.06,19760.0,77.4159,77.4159,77.1785,77.187,19760.0
2020-04-17 14:30:00,91.08,91.19,91.03,91.08,69449.0,77.2039,77.2972,77.1616,77.2039,69449.0
2020-04-17 15:00:00,91.09,91.18,91.04,91.07,44691.0,77.2124,77.2887,77.17,77.1955,44691.0
2020-04-17 15:30:00,91.11,91.26,91.06,91.18,77921.0,77.2294,77.3565,77.187,77.2887,77921.0
2020-04-20 09:30:00,91.05,91.09,90.98,90.99,54245.0,77.1785,77.2124,77.1192,77.1277,54245.0
2020-04-20 10:00:00,90.98,91.02,90.95,90.99,42203.0,77.1192,77.1531,77.0937,77.1277,42203.0
2020-04-20 10:30:00,91.0,91.05,90.98,91.04,103651.0,77.1361,77.1785,77.1192,77.17,103651.0
2020-04-20 11:00:00,91.03,91.08,91.03,91.04,62797.0,77.1616,77.2039,77.1616,77.17,62797.0
2020-04-20 11:30:00,91.04,91.04,90.95,90.99,38284.0,77.17,77.17,77.0937,77.1277,38284.0
2020-04-20 12:00:00,91.02,91.07,90.98,91.05,78130.0,77.1531,77.1955,77.1192,77.1785,78130.0
2020-04-20 12:30:00,91.05,91.06,90.98,91.02,72137.0,77.1785,77.187,77.1192,77.1531,72137.0
2020-04-20 13:00:00,91.02,91.09,91.02,91.08,140661.0,77.1531,77.2124,77.1531,77.2039,140661.0
2020-04-20 13:30:00,91.07,91.08,91.02,91.06,365546.0,77.1955,77.2039,77.1531,77.187,365546.0
2020-04-20 14:00:00,91.05,91.08,91.05,91.07,24526.0,77.1785,77.2039,77.1785,77.1955,24526.0
2020-04-20 14:30:00,91.06,91.07,91.03,91.06,57505.0,77.187,77.1955,77.1616,77.187,57505.0
2020-04-20 15:00:00,91.04,91.08,91.02,91.04,33669.0,77.17,77.2039,77.1531,77.17,33669.0
2020-04-20 15:30:00,91.04,91.2,91.03,91.08,94576.0,77.17,77.3057,77.1616,77.2039,94576.0
2020-04-21 09:30:00,91.31,91.38,91.12,91.14,62089.0,77.3989,77.4582,77.2378,77.2548,62089.0
2020-04-21 10:00:00,91.16,91.18,91.12,91.13,28127.0,77.2718,77.2887,77.2378,77.2463,28127.0
2020-04-21 10:30:00,91.15,91.18,91.04,91.04,37084.0,77.2633,77.2887,77.17,77.17,37084.0
2020-04-21 11:00:00,91.12,91.24,91.07,91.19,20938.0,77.2378,77.3396,77.1955,77.2972,20938.0
2020-04-21 11:30:00,91.2,91.22,91.02,91.07,1791513.0,77.3057,77.3226,77.1531,77.1955,1791513.0
2020-04-21 12:00:00,91.06,91.13,91.05,91.13,42712.0,77.187,77.2463,77.1785,77.2463,42712.0
2020-04-21 12:30:00,91.13,91.17,91.1,91.13,69711.0,77.2463,77.2802,77.2209,77.2463,69711.0
2020-04-21 13:00:00,91.13,91.13,91.03,91.05,25553.0,77.2463,77.2463,77.1616,77.1785,25553.0
2020-04-21 13:30:00,91.05,91.06,91.01,91.03,29044.0,77.1785,77.187,77.1446,77.1616,29044.0
2020-04-21 14:00:00,91.03,91.06,90.99,91.01,80376.0,77.1616,77.187,77.1277,77.1446,80376.0
2020-04-21 14:30:00,91.01,91.07,91.0,91.06,220729.0,77.1446,77.1955,77.1361,77.187,220729.0
2020-04-21 15:00:00,91.05,91.14,91.05,91.09,57444.0,77.1785,77.2548,77.1785,77.2124,57444.0
2020-04-21 15:30:00,91.1,91.15,91.08,91.11,41243.0,77.2209,77.2633,77.2039,77.2294,41243.0
2020-04-22 09:30:00,91.02,91.19,90.95,91.06,65887.0,77.1531,77.2972,77.0937,77.187,65887.0
2020-04-22 10:00:00,91.08,91.08,91.02,91.02,10960.0,77.2039,77.2039,77.1531,77.1531,10960.0
2020-04-22 10:30:00,91.02,91.03,90.95,90.99,18951.0,77.1531,77.1616,77.0937,77.1277,18951.0
2020-04-22 11:00:00,90.99,91.06,90.95,90.95,43533.0,77.1277,77.187,77.0937,77.0937,43533.0
2020-04-22 11:30:00,90.95,90.99,90.95,90.95,29724.0,77.0937,77.1277,77.0937,77.0937,29724.0
2020-04-22 12:00:00,90.93,90.93,90.83,90.89,13706.0,77.0768,77.0768,76.992,77.0429,13706.0
2020-04-22 12:30:00,90.89,90.95,90.87,90.94,57197.0,77.0429,77.0937,77.0259,77.0853,57197.0
2020-04-22 13:00:00,90.92,90.99,90.92,90.98,21224.0,77.0683,77.1277,77.0683,77.1192,21224.0
2020-04-22 13:30:00,90.97,91.03,90.97,91.01,56430.0,77.1107,77.1616,77.1107,77.1446,56430.0
2020-04-22 14:00:00,91.02,91.03,90.97,91.02,141716.0,77.1531,77.1616,77.1107,77.1531,141716.0
2020-04-22 14:30:00,91.04,91.06,90.98,91.06,37031.0,77.17,77.187,77.1192,77.187,37031.0
2020-04-22 15:00:00,91.06,91.06,91.01,91.04,25316.0,77.187,77.187,77.1446,77.17,25316.0
2020-04-22 15:30:00,91.05,91.11,90.98,91.05,55512.0,77.1785,77.2294,77.1192,77.1785,55512.0
2020-04-23 09:30:00,91.13,91.15,91.0,91.15,25694.0,77.2463,77.2633,77.1361,77.2633,25694.0
2020-04-23 10:00:00,91.13,91.18,91.11,91.13,22170.0,77.2463,77.2887,77.2294,77.2463,22170.0
2020-04-23 10:30:00,91.12,91.16,91.08,91.15,32925.0,77.2378,77.2718,77.2039,77.2633,32925.0
2020-04-23 11:00:00,91.15,91.22,91.12,91.15,212920.0,77.2633,77.3226,77.2378,77.2633,212920.0
2020-04-23 11:30:00,91.16,91.19,91.15,91.17,14669.0,77.2718,77.2972,77.2633,77.2802,14669.0
2020-04-23 12:00:00,91.17,91.2,91.12,91.18,37142.0,77.2802,77.3057,77.2378,77.2887,37142.0
2020-04-23 12:30:00,91.15,91.29,91.12,91.23,26174.0,77.2633,77.3819,77.2378,77.3311,26174.0
2020-04-23 13:00:00,91.23,91.28,91.21,91.27,46953.0,77.3311,77.3735,77.3141,77.365,46953.0
2020-04-23 13:30:00,91.26,91.27,91.18,91.2,68531.0,77.3565,77.365,77.2887,77.3057,68531.0
2020-04-23 14:00:00,91.19,91.24,91.16,91.2,35431.0,77.2972,77.3396,77.2718,77.3057,35431.0
2020-04-23 14:30:00,91.23,91.26,91.15,91.18,35991.0,77.3311,77.3565,77.2633,77.2887,35991.0
2020-04-23 15:00:00,91.17,91.19,91.12,91.18,45560.0,77.2802,77.2972,77.2378,77.2887,45560.0
2020-04-23 15:30:00,91.19,91.25,91.14,91.17,61362.0,77.2972,77.348,77.2548,77.2802,61362.0
2020-04-24 09:30:00,91.17,91.24,91.13,91.13,43784.0,77.2802,77.3396,77.2463,77.2463,43784.0
2020-04-24 10:00:00,91.14,91.15,91.05,91.08,24084.0,77.2548,77.2633,77.1785,77.2039,24084.0
2020-04-24 10:30:00,91.08,91.08,91.02,91.06,9554.0,77.2039,77.2039,77.1531,77.187,9554.0
2020-04-24 11:00:00,91.04,91.12,91.04,91.11,26497.0,77.17,77.2378,77.17,77.2294,26497.0
2020-04-24 11:30:00,91.09,91.13,91.08,91.12,359115.0,77.2124,77.2463,77.2039,77.2378,359115.0
2020-04-24 12:00:00,91.13,91.14,91.06,91.08,316907.0,77.2463,77.2548,77.187,77.2039,316907.0
2020-04-24 12:30:00,91.08,91.1,91.07,91.1,22003.0,77.2039,77.2209,77.1955,77.2209,22003.0
2020-04-24 13:00:00,91.09,91.12,91.09,91.1,30915.0,77.2124,77.2378,77.2124,77.2209,30915.0
2020-04-24 13:30:00,91.11,91.11,91.08,91.09,73242.0,77.2294,77.2294,77.2039,77.2124,73242.0
2020-04-24 14:00:00,91.09,91.1,91.05,91.07,101431.0,77.2124,77.2209,77.1785,77.1955,101431.0
2020-04-24 14:30:00,91.08,91.13,91.06,91.1,78422.0,77.2039,77.2463,77.187,77.2209,78422.0
2020-04-24 15:00:00,91.09,91.13,91.08,91.11,78793.0,77.2124,77.2463,77.2039,77.2294,78793.0
2020-04-24 15:30:00,91.11,91.16,91.1,91.15,62527.0,77.2294,77.2718,77.2209,77.2633,62527.0
2020-04-27 09:30:00,91.16,91.17,91.0,91.06,54201.0,77.2718,77.2802,77.1361,77.187,54201.0
2020-04-27 10:00:00,91.05,91.06,90.95,90.97,20559.0,77.1785,77.187,77.0937,77.1107,20559.0
2020-04-27 10:30:00,90.97,90.98,90.96,90.97,31003.0,77.1107,77.1192,77.1022,77.1107,31003.0
2020-04-27 11:00:00,90.96,90.99,90.95,90.98,45903.0,77.1022,77.1277,77.0937,77.1192,45903.0
2020-04-27 11:30:00,90.99,91.05,90.98,91.04,70959.0,77.1277,77.1785,77.1192,77.17,70959.0
2020-04-27 12:00:00,91.04,91.05,91.0,91.03,129054.0,77.17,77.1785,77.1361,77.1616,129054.0
2020-04-27 12:30:00,91.03,91.03,90.88,90.9,29418.0,77.1616,77.1616,77.0344,77.0514,29418.0
2020-04-27 13:00:00,90.9,91.02,90.88,91.0,29782.0,77.0514,77.1531,77.0344,77.1361,29782.0
2020-04-27 13:30:00,91.02,91.03,91.0,91.01,33080.0,77.1531,77.1616,77.1361,77.1446,33080.0
2020-04-27 14:00:00,91.02,91.03,90.99,91.0,43235.0,77.1531,77.1616,77.1277,77.1361,43235.0
2020-04-27 14:30:00,90.99,91.01,90.92,90.92,119420.0,77.1277,77.1446,77.0683,77.0683,119420.0
2020-04-27 15:00:00,90.94,90.95,90.88,90.89,73450.0,77.0853,77.0937,77.0344,77.0429,73450.0
2020-04-27 15:30:00,90.89,90.95,90.82,90.84,113484.0,77.0429,77.0937,76.9836,77.0005,113484.0
2020-04-28 09:30:00,91.15,91.18,91.05,91.08,41055.0,77.2633,77.2887,77.1785,77.2039,41055.0
2020-04-28 10:00:00,91.05,91.11,91.01,91.01,37090.0,77.1785,77.2294,77.1446,77.1446,37090.0
2020-04-28 10:30:00,91.01,91.09,91.01,91.04,54854.0,77.1446,77.2124,77.1446,77.17,54854.0
2020-04-28 11:00:00,91.0,91.09,91.0,91.05,39837.0,77.1361,77.2124,77.1361,77.1785,39837.0
2020-04-28 11:30:00,91.05,91.14,91.04,91.11,58201.0,77.1785,77.2548,77.17,77.2294,58201.0
2020-04-28 12:00:00,91.1,91.15,91.08,91.09,24882.0,77.2209,77.2633,77.2039,77.2124,24882.0
2020-04-28 12:30:00,91.09,91.11,91.07,91.09,31173.0,77.2124,77.2294,77.1955,77.2124,31173.0
2020-04-28 13:00:00,91.09,91.12,91.07,91.08,58399.0,77.2124,77.2378,77.1955,77.2039,58399.0
2020-04-28 13:30:00,91.09,91.15,91.07,91.13,66805.0,77.2124,77.2633,77.1955,77.2463,66805.0
2020-04-28 14:00:00,91.14,91.18,91.12,91.16,59634.0,77.2548,77.2887,77.2378,77.2718,59634.0
2020-04-28 14:30:00,91.16,91.18,91.12,91.12,64144.0,77.2718,77.2887,77.2378,77.2378,64144.0
2020-04-28 15:00:00,91.13,91.16,91.12,91.16,59303.0,77.2463,77.2718,77.2378,77.2718,59303.0
2020-04-28 15:30:00,91.16,91.18,91.12,91.12,104935.0,77.2718,77.2887,77.2378,77.2378,104935.0
2020-04-29 09:30:00,91.2,91.45,91.2,91.39,117042.0,77.3057,77.5176,77.3057,77.4667,117042.0
2020-04-29 10:00:00,91.36,91.38,91.34,91.36,72645.0,77.4413,77.4582,77.4243,77.4413,72645.0
2020-04-29 10:30:00,91.37,91.39,91.34,91.36,93756.0,77.4498,77.4667,77.4243,77.4413,93756.0
2020-04-29 11:00:00,91.35,91.39,91.31,91.32,68067.0,77.4328,77.4667,77.3989,77.4074,68067.0
2020-04-29 11:30:00,91.31,91.35,91.31,91.33,109312.0,77.3989,77.4328,77.3989,77.4159,109312.0
2020-04-29 12:00:00,91.33,91.37,91.32,91.36,38630.0,77.4159,77.4498,77.4074,77.4413,38630.0
2020-04-29 12:30:00,91.36,91.38,91.32,91.33,72648.0,77.4413,77.4582,77.4074,77.4159,72648.0
2020-04-29 13:00:00,91.35,91.39,91.35,91.37,217823.0,77.4328,77.4667,77.4328,77.4498,217823.0
2020-04-29 13:30:00,91.37,91.38,91.32,91.34,221056.0,77.4498,77.4582,77.4074,77.4243,221056.0
2020-04-29 14:00:00,91.37,91.37,91.19,91.26,99858.0,77.4498,77.4498,77.2972,77.3565,99858.0
2020-04-29 14:30:00,91.25,91.4,91.24,91.35,128805.0,77.348,77.4752,77.3396,77.4328,128805.0
2020-04-29 15:00:00,91.32,91.4,91.32,91.36,80649.0,77.4074,77.4752,77.4074,77.4413,80649.0
2020-04-29 15:30:00,91.37,91.41,91.34,91.4,104553.0,77.4498,77.4837,77.4243,77.4752,104553.0
2020-04-30 09:30:00,91.3,91.4,91.3,91.39,133002.0,77.3904,77.4752,77.3904,77.4667,133002.0
2020-04-30 10:00:00,91.39,91.43,91.37,91.43,31251.0,77.4667,77.5006,77.4498,77.5006,31251.0
2020-04-30 10:30:00,91.43,91.44,91.38,91.4,26293.0,77.5006,77.5091,77.4582,77.4752,26293.0
2020-04-30 11:00:00,91.39,91.45,91.38,91.44,181301.0,77.4667,77.5176,77.4582,77.5091,181301.0
2020-04-30 11:30:00,91.42,91.45,91.41,91.44,80265.0,77.4921,77.5176,77.4837,77.5091,80265.0
2020-04-30 12:00:00,91.41,91.44,91.4,91.44,58652.0,77.4837,77.5091,77.4752,77.5091,58652.0
2020-04-30 12:30:00,91.41,91.47,91.4,91.45,38328.0,77.4837,77.5345,77.4752,77.5176,38328.0
2020-04-30 13:00:00,91.43,91.47,91.4,91.42,82845.0,77.5006,77.5345,77.4752,77.4921,82845.0
2020-04-30 13:30:00,91.42,91.43,91.32,91.37,127468.0,77.4921,77.5006,77.4074,77.4498,127468.0
2020-04-30 14:00:00,91.37,91.45,91.35,91.4,59517.0,77.4498,77.5176,77.4328,77.4752,59517.0
2020-04-30 14:30:00,91.4,91.4,91.27,91.3,424843.0,77.4752,77.4752,77.365,77.3904,424843.0
2020-04-30 15:00:00,91.29,91.3,91.22,91.24,102402.0,77.3819,77.3904,77.3226,77.3396,102402.0
2020-04-30 15:30:00,91.25,91.3,91.22,91.23,118109.0,77.348,77.3904,77.3226,77.3311,118109.0
2020-05-01 09:30:00,90.98,91.2,90.85,90.86,46055.0,77.2699,77.4567,77.1595,77.168,46055.0
2020-05-01 10:00:00,90.86,90.92,90.83,90.91,47474.0,77.168,77.2189,77.1425,77.2104,47474.0
2020-05-01 10:30:00,90.91,90.95,90.85,90.88,43245.0,77.2104,77.2444,77.1595,77.1849,43245.0
2020-05-01 11:00:00,90.89,90.92,90.87,90.9,19351.0,77.1934,77.2189,77.1764,77.2019,19351.0
2020-05-01 11:30:00,90.9,90.97,90.86,90.96,44059.0,77.2019,77.2614,77.168,77.2529,44059.0
2020-05-01 12:00:00,90.97,91.06,90.9,90.97,57704.0,77.2614,77.3378,77.2019,77.2614,57704.0
2020-05-01 12:30:00,90.96,90.97,90.88,90.94,19656.0,77.2529,77.2614,77.1849,77.2359,19656.0
2020-05-01 13:00:00,90.95,90.97,90.89,90.93,20235.0,77.2444,77.2614,77.1934,77.2274,20235.0
2020-05-01 13:30:00,90.92,90.95,90.89,90.93,44011.0,77.2189,77.2444,77.1934,77.2274,44011.0
2020-05-01 14:00:00,90.92,90.93,90.88,90.92,45925.0,77.2189,77.2274,77.1849,77.2189,45925.0
2020-05-01 14:30:00,90.92,90.95,90.9,90.94,103916.0,77.2189,77.2444,77.2019,77.2359,103916.0
2020-05-01 15:00:00,90.94,91.0,90.91,90.95,42730.0,77.2359,77.2869,77.2104,77.2444,42730.0
2020-05-01 15:30:00,90.95,91.04,90.94,91.01,70902.0,77.2444,77.3208,77.2359,77.2953,70902.0
2020-05-04 09:30:00,91.13,91.13,90.99,91.0,115744.0,77.3973,77.3973,77.2784,77.2869,115744.0
2020-05-04 10:00:00,91.01,91.02,90.98,91.0,200981.0,77.2953,77.3038,77.2699,77.2869,200981.0
2020-05-04 10:30:00,91.0,91.05,90.99,91.05,54512.0,77.2869,77.3293,77.2784,77.3293,54512.0
2020-05-04 11:00:00,91.03,91.11,91.03,91.1,49208.0,77.3123,77.3803,77.3123,77.3718,49208.0
2020-05-04 11:30:00,91.09,91.13,91.09,91.12,38708.0,77.3633,77.3973,77.3633,77.3888,38708.0
2020-05-04 12:00:00,91.13,91.13,91.07,91.08,55919.0,77.3973,77.3973,77.3463,77.3548,55919.0
2020-05-04 12:30:00,91.07,91.1,91.04,91.09,58714.0,77.3463,77.3718,77.3208,77.3633,58714.0
2020-05-04 13:00:00,91.09,91.1,91.06,91.09,73436.0,77.3633,77.3718,77.3378,77.3633,73436.0
2020-05-04 13:30:00,91.09,91.09,91.06,91.07,30329.0,77.3633,77.3633,77.3378,77.3463,30329.0
2020-05-04 14:00:00,91.07,91.07,91.05,91.05,53954.0,77.3463,77.3463,77.3293,77.3293,53954.0
2020-05-04 14:30:00,91.05,91.08,91.03,91.04,92339.0,77.3293,77.3548,77.3123,77.3208,92339.0
2020-05-04 15:00:00,91.04,91.07,91.02,91.05,91128.0,77.3208,77.3463,77.3038,77.3293,91128.0
2020-05-04 15:30:00,91.05,91.1,91.02,91.05,110460.0,77.3293,77.3718,77.3038,77.3293,110460.0
2020-05-05 09:30:00,91.06,91.06,90.95,91.01,71868.0,77.3378,77.3378,77.2444,77.2953,71868.0
2020-05-05 10:00:00,91.04,91.09,90.99,91.06,156119.0,77.3208,77.3633,77.2784,77.3378,156119.0
2020-05-05 10:30:00,91.06,91.1,91.05,91.1,46271.0,77.3378,77.3718,77.3293,77.3718,46271.0
2020-05-05 11:00:00,91.09,91.15,91.07,91.08,158927.0,77.3633,77.4143,77.3463,77.3548,158927.0
2020-05-05 11:30:00,91.08,91.14,91.08,91.09,34450.0,77.3548,77.4058,77.3548,77.3633,34450.0
2020-05-05 12:00:00,91.08,91.1,91.03,91.09,45359.0,77.3548,77.3718,77.3123,77.3633,45359.0
2020-05-05 12:30:00,91.09,91.15,91.08,91.14,43204.0,77.3633,77.4143,77.3548,77.4058,43204.0
2020-05-05 13:00:00,91.14,91.15,91.08,91.11,60165.0,77.4058,77.4143,77.3548,77.3803,60165.0
2020-05-05 13:30:00,91.11,91.13,91.08,91.09,41940.0,77.3803,77.3973,77.3548,77.3633,41940.0
2020-05-05 14:00:00,91.1,91.15,91.09,91.13,100081.0,77.3718,77.4143,77.3633,77.3973,100081.0
2020-05-05 14:30:00,91.13,91.14,91.1,91.1,24263.0,77.3973,77.4058,77.3718,77.3718,24263.0
2020-05-05 15:00:00,91.1,91.14,91.09,91.09,30209.0,77.3718,77.4058,77.3633,77.3633,30209.0
2020-05-05 15:30:00,91.1,91.14,91.07,91.09,69805.0,77.3718,77.4058,77.3463,77.3633,69805.0
2020-05-06 09:30:00,90.92,90.98,90.7,90.76,139068.0,77.2189,77.2699,77.0321,77.083,139068.0
2020-05-06 10:00:00,90.78,90.79,90.65,90.65,120285.0,77.1,77.1085,76.9896,76.9896,120285.0
2020-05-06 10:30:00,90.64,90.76,90.63,90.74,67154.0,76.9811,77.083,76.9726,77.066,67154.0
2020-05-06 11:00:00,90.74,90.76,90.73,90.73,45032.0,77.066,77.083,77.0575,77.0575,45032.0
2020-05-06 11:30:00,90.74,90.75,90.73,90.74,41655.0,77.066,77.0745,77.0575,77.066,41655.0
2020-05-06 12:00:00,90.73,90.75,90.7,90.72,36490.0,77.0575,77.0745,77.0321,77.0491,36490.0
2020-05-06 12:30:00,90.72,90.74,90.71,90.71,52140.0,77.0491,77.066,77.0406,77.0406,52140.0
2020-05-06 13:00:00,90.71,90.71,90.67,90.69,85932.0,77.0406,77.0406,77.0066,77.0236,85932.0
2020-05-06 13:30:00,90.69,90.73,90.68,90.7,63140.0,77.0236,77.0575,77.0151,77.0321,63140.0
2020-05-06 14:00:00,90.7,90.74,90.7,90.74,29836.0,77.0321,77.066,77.0321,77.066,29836.0
2020-05-06 14:30:00,90.72,90.79,90.72,90.76,70192.0,77.0491,77.1085,77.0491,77.083,70192.0
2020-05-06 15:00:00,90.77,90.78,90.75,90.76,63343.0,77.0915,77.1,77.0745,77.083,63343.0
2020-05-06 15:30:00,90.77,90.79,90.74,90.76,103652.0,77.0915,77.1085,77.066,77.083,103652.0
2020-05-07 09:30:00,90.8,90.94,90.8,90.89,61761.0,77.117,77.2359,77.117,77.1934,61761.0
2020-05-07 10:00:00,90.88,90.95,90.88,90.91,58178.0,77.1849,77.2444,77.1849,77.2104,58178.0
2020-05-07 10:30:00,90.91,91.0,90.86,90.97,28517.0,77.2104,77.2869,77.168,77.2614,28517.0
2020-05-07 11:00:00,90.96,91.06,90.95,91.0,31281.0,77.2529,77.3378,77.2444,77.2869,31281.0
2020-05-07 11:30:00,91.0,91.1,90.97,91.05,22985.0,77.2869,77.3718,77.2614,77.3293,22985.0
2020-05-07 12:00:00,91.04,91.09,91.02,91.05,41162.0,77.3208,77.3633,77.3038,77.3293,41162.0
2020-05-07 12:30:00,91.07,91.17,91.06,91.09,25821.0,77.3463,77.4312,77.3378,77.3633,25821.0
2020-05-07 13:00:00,91.11,91.13,91.05,91.12,85765.0,77.3803,77.3973,77.3293,77.3888,85765.0
2020-05-07 13:30:00,91.11,91.2,91.05,91.1,32459.0,77.3803,77.4567,77.3293,77.3718,32459.0
2020-05-07 14:00:00,91.1,91.15,91.04,91.08,49611.0,77.3718,77.4143,77.3208,77.3548,49611.0
2020-05-07 14:30:00,91.08,91.11,91.02,91.06,26628.0,77.3548,77.3803,77.3038,77.3378,26628.0
2020-05-07 15:00:00,91.06,91.1,91.04,91.09,98226.0,77.3378,77.3718,77.3208,77.3633,98226.0
2020-05-07 15:30:00,91.09,91.1,91.01,91.04,132316.0,77.3633,77.3718,77.2953,77.3208,132316.0
2020-05-08 09:30:00,90.95,91.09,90.87,90.94,41893.0,77.2444,77.3633,77.1764,77.2359,41893.0
2020-05-08 10:00:00,90.93,91.05,90.89,91.03,104901.0,77.2274,77.3293,77.1934,77.3123,104901.0
2020-05-08 10:30:00,91.01,91.15,91.0,91.11,25164.0,77.2953,77.4143,77.2869,77.3803,25164.0
2020-05-08 11:00:00,91.12,91.13,91.06,91.06,61454.0,77.3888,77.3973,77.3378,77.3378,61454.0
2020-05-08 11:30:00,91.07,91.09,91.03,91.08,34351.0,77.3463,77.3633,77.3123,77.3548,34351.0
2020-05-08 12:00:00,91.08,91.08,91.01,91.02,48924.0,77.3548,77.3548,77.2953,77.3038,48924.0
2020-05-08 12:30:00,91.03,91.04,91.0,91.01,26401.0,77.3123,77.3208,77.2869,77.2953,26401.0
2020-05-08 13:00:00,91.01,91.02,91.0,91.01,27976.0,77.2953,77.3038,77.2869,77.2953,27976.0
2020-05-08 13:30:00,91.01,91.03,90.97,90.98,112778.0,77.2953,77.3123,77.2614,77.2699,112778.0
2020-05-08 14:00:00,90.99,90.99,90.91,90.96,45358.0,77.2784,77.2784,77.2104,77.2529,45358.0
2020-05-08 14:30:00,90.96,90.96,90.87,90.9,33130.0,77.2529,77.2529,77.1764,77.2019,33130.0
2020-05-08 15:00:00,90.89,90.9,90.88,90.88,40035.0,77.1934,77.2019,77.1849,77.1849,40035.0
2020-05-08 15:30:00,90.9,90.96,90.88,90.95,88219.0,77.2019,77.2529,77.1849,77.2444,88219.0
2020-05-11 09:30:00,90.91,91.0,90.86,90.86,35580.0,77.2104,77.2869,77.168,77.168,35580.0
2020-05-11 10:00:00,90.88,90.89,90.77,90.77,44693.0,77.1849,77.1934,77.0915,77.0915,44693.0
2020-05-11 10:30:00,90.78,90.79,90.74,90.74,76691.0,77.1,77.1085,77.066,77.066,76691.0
2020-05-11 11:00:00,90.75,90.78,90.74,90.76,25670.0,77.0745,77.1,77.066,77.083,25670.0
2020-05-11 11:30:00,90.76,90.77,90.7,90.72,71553.0,77.083,77.0915,77.0321,77.0491,71553.0
2020-05-11 12:00:00,90.72,90.73,90.67,90.68,472401.0,77.0491,77.0575,77.0066,77.0151,472401.0
2020-05-11 12:30:00,90.68,90.73,90.66,90.71,51448.0,77.0151,77.0575,76.9981,77.0406,51448.0
2020-05-11 13:00:00,90.7,90.73,90.69,90.69,27406.0,77.0321,77.0575,77.0236,77.0236,27406.0
2020-05-11 13:30:00,90.69,90.7,90.66,90.7,87167.0,77.0236,77.0321,76.9981,77.0321,87167.0
2020-05-11 14:00:00,90.69,90.71,90.68,90.7,111325.0,77.0236,77.0406,77.0151,77.0321,111325.0
2020-05-11 14:30:00,90.69,90.72,90.68,90.7,75921.0,77.0236,77.0491,77.0151,77.0321,75921.0
2020-05-11 15:00:00,90.69,90.72,90.67,90.71,118006.0,77.0236,77.0491,77.0066,77.0406,118006.0
2020-05-11 15:30:00,90.72,90.76,90.67,90.68,78369.0,77.0491,77.083,77.0066,77.0151,78369.0
2020-05-12 09:30:00,90.91,90.91,90.75,90.81,62873.0,77.2104,77.2104,77.0745,77.1255,62873.0
2020-05-12 10:00:00,90.82,90.85,90.79,90.82,27529.0,77.134,77.1595,77.1085,77.134,27529.0
2020-05-12 10:30:00,90.84,90.87,90.8,90.87,52153.0,77.151,77.1764,77.117,77.1764,52153.0
2020-05-12 11:00:00,90.87,90.89,90.85,90.87,28699.0,77.1764,77.1934,77.1595,77.1764,28699.0
2020-05-12 11:30:00,90.86,90.87,90.8,90.87,51508.0,77.168,77.1764,77.117,77.1764,51508.0
2020-05-12 12:00:00,90.86,90.9,90.83,90.87,53210.0,77.168,77.2019,77.1425,77.1764,53210.0
2020-05-12 12:30:00,90.88,90.91,90.85,90.9,47376.0,77.1849,77.2104,77.1595,77.2019,47376.0
2020-05-12 13:00:00,90.91,91.0,90.89,90.96,42570.0,77.2104,77.2869,77.1934,77.2529,42570.0
2020-05-12 13:30:00,90.93,90.99,90.92,90.98,33503.0,77.2274,77.2784,77.2189,77.2699,33503.0
2020-05-12 14:00:00,90.95,91.0,90.93,90.99,95522.0,77.2444,77.2869,77.2274,77.2784,95522.0
2020-05-12 14:30:00,90.96,90.97,90.92,90.97,120282.0,77.2529,77.2614,77.2189,77.2614,120282.0
2020-05-12 15:00:00,90.97,90.99,90.91,90.98,81378.0,77.2614,77.2784,77.2104,77.2699,81378.0
2020-05-12 15:30:00,90.97,90.98,90.91,90.95,136789.0,77.2614,77.2699,77.2104,77.2444,136789.0
2020-05-13 09:30:00,91.16,91.16,91.03,91.1,40245.0,77.4227,77.4227,77.3123,77.3718,40245.0
2020-05-13 10:00:00,91.08,91.16,91.08,91.12,33116.0,77.3548,77.4227,77.3548,77.3888,33116.0
2020-05-13 10:30:00,91.13,91.17,91.11,91.16,72519.0,77.3973,77.4312,77.3803,77.4227,72519.0
2020-05-13 11:00:00,91.16,91.18,91.12,91.14,92245.0,77.4227,77.4397,77.3888,77.4058,92245.0
2020-05-13 11:30:00,91.14,91.19,91.13,91.17,40403.0,77.4058,77.4482,77.3973,77.4312,40403.0
2020-05-13 12:00:00,91.18,91.18,91.11,91.14,41260.0,77.4397,77.4397,77.3803,77.4058,41260.0
2020-05-13 12:30:00,91.15,91.2,91.12,91.16,26652.0,77.4143,77.4567,77.3888,77.4227,26652.0
2020-05-13 13:00:00,91.15,91.19,91.12,91.14,56992.0,77.4143,77.4482,77.3888,77.4058,56992.0
2020-05-13 13:30:00,91.15,91.15,91.06,91.06,104496.0,77.4143,77.4143,77.3378,77.3378,104496.0
2020-05-13 14:00:00,91.11,91.15,91.07,91.13,54303.0,77.3803,77.4143,77.3463,77.3973,54303.0
2020-05-13 14:30:00,91.12,91.15,91.08,91.12,25662.0,77.3888,77.4143,77.3548,77.3888,25662.0
2020-05-13 15:00:00,91.11,91.13,91.08,91.13,37554.0,77.3803,77.3973,77.3548,77.3973,37554.0
2020-05-13 15:30:00,91.12,91.15,91.06,91.14,52712.0,77.3888,77.4143,77.3378,77.4058,52712.0
2020-05-14 09:30:00,91.15,91.22,91.12,91.16,107830.0,77.4143,77.4737,77.3888,77.4227,107830.0
2020-05-14 10:00:00,91.15,91.24,91.13,91.17,60534.0,77.4143,77.4907,77.3973,77.4312,60534.0
2020-05-14 10:30:00,91.17,91.24,91.14,91.2,54214.0,77.4312,77.4907,77.4058,77.4567,54214.0
2020-05-14 11:00:00,91.19,91.27,91.14,91.26,40708.0,77.4482,77.5162,77.4058,77.5077,40708.0
2020-05-14 11:30:00,91.23,91.23,91.17,91.2,36675.0,77.4822,77.4822,77.4312,77.4567,36675.0
2020-05-14 12:00:00,91.21,91.28,91.16,91.22,30120.0,77.4652,77.5247,77.4227,77.4737,30120.0
2020-05-14 12:30:00,91.22,91.27,91.16,91.23,41016.0,77.4737,77.5162,77.4227,77.4822,41016.0
2020-05-14 13:00:00,91.24,91.26,91.2,91.24,70636.0,77.4907,77.5077,77.4567,77.4907,70636.0
2020-05-14 13:30:00,91.28,91.28,91.2,91.23,20573.0,77.5247,77.5247,77.4567,77.4822,20573.0
2020-05-14 14:00:00,91.23,91.25,91.18,91.24,54462.0,77.4822,77.4992,77.4397,77.4907,54462.0
2020-05-14 14:30:00,91.24,91.26,91.2,91.23,26540.0,77.4907,77.5077,77.4567,77.4822,26540.0
2020-05-14 15:00:00,91.23,91.24,91.19,91.19,108992.0,77.4822,77.4907,77.4482,77.4482,108992.0
2020-05-14 15:30:00,91.19,91.29,91.19,91.27,92043.0,77.4482,77.5332,77.4482,77.5162,92043.0
2020-05-15 09:30:00,91.31,91.35,91.26,91.34,88857.0,77.5501,77.5841,77.5077,77.5756,88857.0
2020-05-15 10:00:00,91.35,91.35,91.27,91.32,25402.0,77.5841,77.5841,77.5162,77.5586,25402.0
2020-05-15 10:30:00,91.32,91.34,91.26,91.26,31214.0,77.5586,77.5756,77.5077,77.5077,31214.0
2020-05-15 11:00:00,91.27,91.31,91.26,91.26,42833.0,77.5162,77.5501,77.5077,77.5077,42833.0
2020-05-15 11:30:00,91.26,91.3,91.23,91.26,25103.0,77.5077,77.5416,77.4822,77.5077,25103.0
2020-05-15 12:00:00,91.27,91.28,91.24,91.27,24826.0,77.5162,77.5247,77.4907,77.5162,24826.0
2020-05-15 12:30:00,91.26,91.31,91.24,91.3,82172.0,77.5077,77.5501,77.4907,77.5416,82172.0
2020-05-15 13:00:00,91.3,91.3,91.26,91.29,20835.0,77.5416,77.5416,77.5077,77.5332,20835.0
2020-05-15 13:30:00,91.29,91.31,91.23,91.26,68415.0,77.5332,77.5501,77.4822,77.5077,68415.0
2020-05-15 14:00:00,91.27,91.35,91.27,91.32,30791.0,77.5162,77.5841,77.5162,77.5586,30791.0
2020-05-15 14:30:00,91.34,91.37,91.31,91.32,17398.0,77.5756,77.6011,77.5501,77.5586,17398.0
2020-05-15 15:00:00,91.34,91.35,91.26,91.31,141859.0,77.5756,77.5841,77.5077,77.5501,141859.0
2020-05-15 15:30:00,91.3,91.33,91.28,91.32,292971.0,77.5416,77.5671,77.5247,77.5586,292971.0
2020-05-18 09:30:00,91.39,91.39,91.3,91.37,54170.0,77.6181,77.6181,77.5416,77.6011,54170.0
2020-05-18 10:00:00,91.38,91.39,91.33,91.36,30139.0,77.6096,77.6181,77.5671,77.5926,30139.0
2020-05-18 10:30:00,91.36,91.38,91.3,91.31,54118.0,77.5926,77.6096,77.5416,77.5501,54118.0
2020-05-18 11:00:00,91.31,91.34,91.28,91.29,31487.0,77.5501,77.5756,77.5247,77.5332,31487.0
2020-05-18 11:30:00,91.31,91.36,91.27,91.35,40137.0,77.5501,77.5926,77.5162,77.5841,40137.0
2020-05-18 12:00:00,91.36,91.39,91.34,91.37,163968.0,77.5926,77.6181,77.5756,77.6011,163968.0
2020-05-18 12:30:00,91.37,91.38,91.36,91.37,76733.0,77.6011,77.6096,77.5926,77.6011,76733.0
2020-05-18 13:00:00,91.36,91.37,91.33,91.34,111268.0,77.5926,77.6011,77.5671,77.5756,111268.0
2020-05-18 13:30:00,91.34,91.37,91.32,91.35,29630.0,77.5756,77.6011,77.5586,77.5841,29630.0
2020-05-18 14:00:00,91.33,91.36,91.27,91.29,63475.0,77.5671,77.5926,77.5162,77.5332,63475.0
2020-05-18 14:30:00,91.28,91.29,91.2,91.21,135174.0,77.5247,77.5332,77.4567,77.4652,135174.0
2020-05-18 15:00:00,91.23,91.26,91.21,91.26,54952.0,77.4822,77.5077,77.4652,77.5077,54952.0
2020-05-18 15:30:00,91.26,91.31,91.25,91.26,84559.0,77.5077,77.5501,77.4992,77.5077,84559.0
2020-05-19 09:30:00,91.39,91.47,91.28,91.3,150648.0,77.6181,77.686,77.5247,77.5416,150648.0
2020-05-19 10:00:00,91.29,91.39,91.29,91.36,83124.0,77.5332,77.6181,77.5332,77.5926,83124.0
2020-05-19 10:30:00,91.35,91.37,91.34,91.34,28429.0,77.5841,77.6011,77.5756,77.5756,28429.0
2020-05-19 11:00:00,91.35,91.4,91.3,91.37,75623.0,77.5841,77.6266,77.5416,77.6011,75623.0
2020-05-19 11:30:00,91.37,91.4,91.35,91.39,23632.0,77.6011,77.6266,77.5841,77.6181,23632.0
2020-05-19 12:00:00,91.39,91.4,91.37,91.38,37648.0,77.6181,77.6266,77.6011,77.6096,37648.0
2020-05-19 12:30:00,91.38,91.45,91.38,91.42,33312.0,77.6096,77.669,77.6096,77.6436,33312.0
2020-05-19 13:00:00,91.41,91.45,91.4,91.44,33412.0,77.6351,77.669,77.6266,77.6606,33412.0
2020-05-19 13:30:00,91.44,91.45,91.41,91.44,37968.0,77.6606,77.669,77.6351,77.6606,37968.0
2020-05-19 14:00:00,91.44,91.49,91.43,91.47,33168.0,77.6606,77.703,77.6521,77.686,33168.0
2020-05-19 14:30:00,91.48,91.48,91.44,91.44,31034.0,77.6945,77.6945,77.6606,77.6606,31034.0
2020-05-19 15:00:00,91.47,91.51,91.46,91.48,33016.0,77.686,77.72,77.6775,77.6945,33016.0
2020-05-19 15:30:00,91.48,91.53,91.46,91.46,81233.0,77.6945,77.737,77.6775,77.6775,81233.0
2020-05-20 09:30:00,91.56,91.62,91.46,91.58,74646.0,77.7625,77.8134,77.6775,77.7795,74646.0
2020-05-20 10:00:00,91.59,91.62,91.57,91.57,27794.0,77.7879,77.8134,77.771,77.771,27794.0
2020-05-20 10:30:00,91.6,91.6,91.55,91.59,11309.0,77.7964,77.7964,77.754,77.7879,11309.0
2020-05-20 11:00:00,91.59,91.63,91.55,91.63,45226.0,77.7879,77.8219,77.754,77.8219,45226.0
2020-05-20 11:30:00,91.63,91.71,91.62,91.69,75393.0,77.8219,77.8899,77.8134,77.8729,75393.0
2020-05-20 12:00:00,91.7,91.71,91.65,91.66,28697.0,77.8814,77.8899,77.8389,77.8474,28697.0
2020-05-20 12:30:00,91.65,91.68,91.63,91.65,33429.0,77.8389,77.8644,77.8219,77.8389,33429.0
2020-05-20 13:00:00,91.67,91.71,91.64,91.7,208167.0,77.8559,77.8899,77.8304,77.8814,208167.0
2020-05-20 13:30:00,91.72,91.81,91.72,91.76,45395.0,77.8984,77.9748,77.8984,77.9323,45395.0
2020-05-20 14:00:00,91.76,91.84,91.72,91.81,27209.0,77.9323,78.0003,77.8984,77.9748,27209.0
2020-05-20 14:30:00,91.81,91.82,91.73,91.78,124860.0,77.9748,77.9833,77.9068,77.9493,124860.0
2020-05-20 15:00:00,91.78,91.78,91.71,91.76,60752.0,77.9493,77.9493,77.8899,77.9323,60752.0
2020-05-20 15:30:00,91.75,91.82,91.71,91.74,110774.0,77.9238,77.9833,77.8899,77.9153,110774.0
2020-05-21 09:30:00,91.91,91.95,91.8,91.83,144293.0,78.0597,78.0937,77.9663,77.9918,144293.0
2020-05-21 10:00:00,91.83,91.86,91.8,91.85,91825.0,77.9918,78.0173,77.9663,78.0088,91825.0
2020-05-21 10:30:00,91.85,91.93,91.85,91.91,63642.0,78.0088,78.0767,78.0088,78.0597,63642.0
2020-05-21 11:00:00,91.91,91.92,91.85,91.85,48965.0,78.0597,78.0682,78.0088,78.0088,48965.0
2020-05-21 11:30:00,91.86,91.88,91.81,91.85,42079.0,78.0173,78.0342,77.9748,78.0088,42079.0
2020-05-21 12:00:00,91.84,91.85,91.8,91.8,377432.0,78.0003,78.0088,77.9663,77.9663,377432.0
2020-05-21 12:30:00,91.82,91.86,91.8,91.8,88491.0,77.9833,78.0173,77.9663,77.9663,88491.0
2020-05-21 13:00:00,91.81,91.87,91.78,91.78,41505.0,77.9748,78.0258,77.9493,77.9493,41505.0
2020-05-21 13:30:00,91.78,91.83,91.77,91.83,29550.0,77.9493,77.9918,77.9408,77.9918,29550.0
2020-05-21 14:00:00,91.82,91.86,91.8,91.82,39278.0,77.9833,78.0173,77.9663,77.9833,39278.0
2020-05-21 14:30:00,91.82,91.84,91.72,91.72,43254.0,77.9833,78.0003,77.8984,77.8984,43254.0
2020-05-21 15:00:00,91.73,91.75,91.71,91.75,90422.0,77.9068,77.9238,77.8899,77.9238,90422.0
2020-05-21 15:30:00,91.74,91.81,91.73,91.75,128668.0,77.9153,77.9748,77.9068,77.9238,128668.0
2020-05-22 09:30:00,91.92,91.93,91.78,91.83,97386.0,78.0682,78.0767,77.9493,77.9918,97386.0
2020-05-22 10:00:00,91.83,91.86,91.82,91.83,94210.0,77.9918,78.0173,77.9833,77.9918,94210.0
2020-05-22 10:30:00,91.83,91.84,91.79,91.81,85157.0,77.9918,78.0003,77.9578,77.9748,85157.0
2020-05-22 11:00:00,91.81,91.84,91.79,91.79,69698.0,77.9748,78.0003,77.9578,77.9578,69698.0
2020-05-22 11:30:00,91.78,91.84,91.78,91.83,46231.0,77.9493,78.0003,77.9493,77.9918,46231.0
2020-05-22 12:00:00,91.84,91.85,91.8,91.82,136469.0,78.0003,78.0088,77.9663,77.9833,136469.0
2020-05-22 12:30:00,91.82,91.83,91.78,91.79,72873.0,77.9833,77.9918,77.9493,77.9578,72873.0
2020-05-22 13:00:00,91.79,91.81,91.77,91.79,54766.0,77.9578,77.9748,77.9408,77.9578,54766.0
2020-05-22 13:30:00,91.79,91.81,91.77,91.8,67534.0,77.9578,77.9748,77.9408,77.9663,67534.0
2020-05-22 14:00:00,91.81,91.85,91.79,91.85,38785.0,77.9748,78.0088,77.9578,78.0088,38785.0
2020-05-22 14:30:00,91.84,91.86,91.84,91.85,33247.0,78.0003,78.0173,78.0003,78.0088,33247.0
2020-05-22 15:00:00,91.85,91.86,91.8,91.82,26586.0,78.0088,78.0173,77.9663,77.9833,26586.0
2020-05-22 15:30:00,91.8,91.86,91.79,91.79,104391.0,77.9663,78.0173,77.9578,77.9578,104391.0
2020-05-26 09:30:00,91.91,91.93,91.83,91.92,46046.0,78.0597,78.0767,77.9918,78.0682,46046.0
2020-05-26 10:00:00,91.9,91.92,91.9,91.92,33361.0,78.0512,78.0682,78.0512,78.0682,33361.0
2020-05-26 10:30:00,91.9,91.95,91.9,91.94,22018.0,78.0512,78.0937,78.0512,78.0852,22018.0
2020-05-26 11:00:00,91.93,91.94,91.9,91.9,33154.0,78.0767,78.0852,78.0512,78.0512,33154.0
2020-05-26 11:30:00,91.89,91.9,91.86,91.9,29116.0,78.0427,78.0512,78.0173,78.0512,29116.0
2020-05-26 12:00:00,91.9,91.94,91.89,91.93,25936.0,78.0512,78.0852,78.0427,78.0767,25936.0
2020-05-26 12:30:00,91.93,91.94,91.92,91.93,76170.0,78.0767,78.0852,78.0682,78.0767,76170.0
2020-05-26 13:00:00,91.93,91.94,91.92,91.93,31705.0,78.0767,78.0852,78.0682,78.0767,31705.0
2020-05-26 13:30:00,91.93,91.94,91.92,91.93,39871.0,78.0767,78.0852,78.0682,78.0767,39871.0
2020-05-26 14:00:00,91.92,91.95,91.92,91.94,118558.0,78.0682,78.0937,78.0682,78.0852,118558.0
2020-05-26 14:30:00,91.94,91.97,91.93,91.97,39116.0,78.0852,78.1107,78.0767,78.1107,39116.0
2020-05-26 15:00:00,91.96,91.97,91.96,91.96,41112.0,78.1022,78.1107,78.1022,78.1022,41112.0
2020-05-26 15:30:00,91.96,91.97,91.93,91.95,50071.0,78.1022,78.1107,78.0767,78.0937,50071.0
2020-05-27 09:30:00,92.0,92.09,91.93,92.03,55030.0,78.1362,78.2126,78.0767,78.1616,55030.0
2020-05-27 10:00:00,92.03,92.06,92.01,92.03,44945.0,78.1616,78.1871,78.1447,78.1616,44945.0
2020-05-27 10:30:00,92.03,92.07,92.03,92.04,16589.0,78.1616,78.1956,78.1616,78.1701,16589.0
2020-05-27 11:00:00,92.05,92.06,91.98,91.99,59929.0,78.1786,78.1871,78.1192,78.1277,59929.0
2020-05-27 11:30:00,91.99,92.09,91.98,92.04,58638.0,78.1277,78.2126,78.1192,78.1701,58638.0
2020-05-27 12:00:00,92.03,92.05,92.02,92.05,26220.0,78.1616,78.1786,78.1531,78.1786,26220.0
2020-05-27 12:30:00,92.05,92.06,92.02,92.05,59125.0,78.1786,78.1871,78.1531,78.1786,59125.0
2020-05-27 13:00:00,92.07,92.07,92.01,92.04,129889.0,78.1956,78.1956,78.1447,78.1701,129889.0
2020-05-27 13:30:00,92.03,92.06,92.01,92.02,31582.0,78.1616,78.1871,78.1447,78.1531,31582.0
2020-05-27 14:00:00,92.02,92.07,92.01,92.06,52375.0,78.1531,78.1956,78.1447,78.1871,52375.0
2020-05-27 14:30:00,92.05,92.07,92.02,92.04,45758.0,78.1786,78.1956,78.1531,78.1701,45758.0
2020-05-27 15:00:00,92.04,92.09,92.02,92.07,41576.0,78.1701,78.2126,78.1531,78.1956,41576.0
2020-05-27 15:30:00,92.06,92.08,92.06,92.06,106442.0,78.1871,78.2041,78.1871,78.1871,106442.0
2020-05-28 09:30:00,92.04,92.1,92.03,92.04,94297.0,78.1701,78.2211,78.1616,78.1701,94297.0
2020-05-28 10:00:00,92.04,92.08,92.02,92.07,57787.0,78.1701,78.2041,78.1531,78.1956,57787.0
2020-05-28 10:30:00,92.06,92.11,92.04,92.11,30068.0,78.1871,78.2296,78.1701,78.2296,30068.0
2020-05-28 11:00:00,92.11,92.12,92.07,92.1,37711.0,78.2296,78.2381,78.1956,78.2211,37711.0
2020-05-28 11:30:00,92.08,92.11,92.07,92.08,28991.0,78.2041,78.2296,78.1956,78.2041,28991.0
2020-05-28 12:00:00,92.08,92.09,92.05,92.06,41382.0,78.2041,78.2126,78.1786,78.1871,41382.0
2020-05-28 12:30:00,92.06,92.07,92.02,92.05,22259.0,78.1871,78.1956,78.1531,78.1786,22259.0
2020-05-28 13:00:00,92.05,92.07,92.03,92.06,33141.0,78.1786,78.1956,78.1616,78.1871,33141.0
2020-05-28 13:30:00,92.06,92.07,92.06,92.07,32351.0,78.1871,78.1956,78.1871,78.1956,32351.0
2020-05-28 14:00:00,92.08,92.08,92.05,92.06,46905.0,78.2041,78.2041,78.1786,78.1871,46905.0
2020-05-28 14:30:00,92.06,92.06,92.04,92.06,60873.0,78.1871,78.1871,78.1701,78.1871,60873.0
2020-05-28 15:00:00,92.05,92.09,92.05,92.09,53828.0,78.1786,78.2126,78.1786,78.2126,53828.0
2020-05-28 15:30:00,92.08,92.09,92.01,92.04,181253.0,78.2041,78.2126,78.1447,78.1701,181253.0
2020-05-29 09:30:00,92.26,92.26,92.14,92.15,85491.0,78.357,78.357,78.2551,78.2636,85491.0
2020-05-29 10:00:00,92.16,92.24,92.16,92.21,55795.0,78.2721,78.34,78.2721,78.3145,55795.0
2020-05-29 10:30:00,92.2,92.25,92.18,92.25,77745.0,78.306,78.3485,78.289,78.3485,77745.0
2020-05-29 11:00:00,92.25,92.27,92.2,92.23,106475.0,78.3485,78.3655,78.306,78.3315,106475.0
2020-05-29 11:30:00,92.23,92.25,92.2,92.25,53693.0,78.3315,78.3485,78.306,78.3485,53693.0
2020-05-29 12:00:00,92.25,92.26,92.21,92.23,30236.0,78.3485,78.357,78.3145,78.3315,30236.0
2020-05-29 12:30:00,92.23,92.28,92.22,92.23,45501.0,78.3315,78.374,78.323,78.3315,45501.0
2020-05-29 13:00:00,92.23,92.26,92.23,92.26,34179.0,78.3315,78.357,78.3315,78.357,34179.0
2020-05-29 13:30:00,92.25,92.27,92.21,92.22,29916.0,78.3485,78.3655,78.3145,78.323,29916.0
2020-05-29 14:00:00,92.21,92.26,92.21,92.23,42410.0,78.3145,78.357,78.3145,78.3315,42410.0
2020-05-29 14:30:00,92.24,92.35,92.23,92.34,81567.0,78.34,78.4334,78.3315,78.4249,81567.0
2020-05-29 15:00:00,92.34,92.39,92.29,92.31,130177.0,78.4249,78.4674,78.3825,78.3994,130177.0
2020-05-29 15:30:00,92.3,92.36,92.3,92.31,223037.0,78.391,78.4419,78.391,78.3994,223037.0
2020-06-01 09:30:00,92.18,92.38,92.14,92.16,65522.0,78.4437,78.6139,78.4096,78.4267,65522.0
2020-06-01 10:00:00,92.16,92.18,92.11,92.14,50519.0,78.4267,78.4437,78.3841,78.4096,50519.0
2020-06-01 10:30:00,92.14,92.16,92.11,92.14,34764.0,78.4096,78.4267,78.3841,78.4096,34764.0
2020-06-01 11:00:00,92.13,92.18,92.13,92.17,32235.0,78.4011,78.4437,78.4011,78.4352,32235.0
2020-06-01 11:30:00,92.16,92.18,92.13,92.17,28062.0,78.4267,78.4437,78.4011,78.4352,28062.0
2020-06-01 12:00:00,92.17,92.19,92.16,92.19,49474.0,78.4352,78.4522,78.4267,78.4522,49474.0
2020-06-01 12:30:00,92.19,92.22,92.19,92.22,15101.0,78.4522,78.4777,78.4522,78.4777,15101.0
2020-06-01 13:00:00,92.22,92.22,92.19,92.21,25118.0,78.4777,78.4777,78.4522,78.4692,25118.0
2020-06-01 13:30:00,92.22,92.22,92.19,92.2,23995.0,78.4777,78.4777,78.4522,78.4607,23995.0
2020-06-01 14:00:00,92.21,92.21,92.17,92.19,36715.0,78.4692,78.4692,78.4352,78.4522,36715.0
2020-06-01 14:30:00,92.19,92.25,92.19,92.23,152232.0,78.4522,78.5033,78.4522,78.4862,152232.0
2020-06-01 15:00:00,92.24,92.26,92.21,92.23,55172.0,78.4947,78.5118,78.4692,78.4862,55172.0
2020-06-01 15:30:00,92.23,92.29,92.22,92.23,72618.0,78.4862,78.5373,78.4777,78.4862,72618.0
2020-06-02 09:30:00,92.34,92.5,92.28,92.29,54813.0,78.5798,78.716,78.5288,78.5373,54813.0
2020-06-02 10:00:00,92.31,92.35,92.31,92.33,26848.0,78.5543,78.5883,78.5543,78.5713,26848.0
2020-06-02 10:30:00,92.32,92.36,92.32,92.34,17462.0,78.5628,78.5969,78.5628,78.5798,17462.0
2020-06-02 11:00:00,92.33,92.36,92.31,92.34,31282.0,78.5713,78.5969,78.5543,78.5798,31282.0
2020-06-02 11:30:00,92.34,92.37,92.33,92.37,42805.0,78.5798,78.6054,78.5713,78.6054,42805.0
2020-06-02 12:00:00,92.37,92.37,92.33,92.35,35166.0,78.6054,78.6054,78.5713,78.5883,35166.0
2020-06-02 12:30:00,92.35,92.35,92.33,92.34,19687.0,78.5883,78.5883,78.5713,78.5798,19687.0
2020-06-02 13:00:00,92.34,92.36,92.33,92.34,17008.0,78.5798,78.5969,78.5713,78.5798,17008.0
2020-06-02 13:30:00,92.33,92.35,92.32,92.34,29221.0,78.5713,78.5883,78.5628,78.5798,29221.0
2020-06-02 14:00:00,92.34,92.36,92.34,92.34,33743.0,78.5798,78.5969,78.5798,78.5798,33743.0
2020-06-02 14:30:00,92.35,92.35,92.28,92.32,74918.0,78.5883,78.5883,78.5288,78.5628,74918.0
2020-06-02 15:00:00,92.32,92.33,92.3,92.31,59701.0,78.5628,78.5713,78.5458,78.5543,59701.0
2020-06-02 15:30:00,92.31,92.36,92.31,92.34,144433.0,78.5543,78.5969,78.5543,78.5798,144433.0
2020-06-03 09:30:00,92.26,92.3,92.2,92.22,63227.0,78.5118,78.5458,78.4607,78.4777,63227.0
2020-06-03 10:00:00,92.23,92.23,92.15,92.18,66458.0,78.4862,78.4862,78.4182,78.4437,66458.0
2020-06-03 10:30:00,92.18,92.18,92.12,92.13,52129.0,78.4437,78.4437,78.3926,78.4011,52129.0
2020-06-03 11:00:00,92.13,92.17,92.12,92.17,42204.0,78.4011,78.4352,78.3926,78.4352,42204.0
2020-06-03 11:30:00,92.17,92.19,92.13,92.18,39707.0,78.4352,78.4522,78.4011,78.4437,39707.0
2020-06-03 12:00:00,92.18,92.18,92.11,92.15,144416.0,78.4437,78.4437,78.3841,78.4182,144416.0
2020-06-03 12:30:00,92.15,92.17,92.12,92.12,49561.0,78.4182,78.4352,78.3926,78.3926,49561.0
2020-06-03 13:00:00,92.13,92.14,92.1,92.11,42500.0,78.4011,78.4096,78.3756,78.3841,42500.0
2020-06-03 13:30:00,92.1,92.12,92.07,92.11,75493.0,78.3756,78.3926,78.3501,78.3841,75493.0
2020-06-03 14:00:00,92.11,92.12,92.09,92.09,61479.0,78.3841,78.3926,78.3671,78.3671,61479.0
2020-06-03 14:30:00,92.1,92.1,92.07,92.07,74709.0,78.3756,78.3756,78.3501,78.3501,74709.0
2020-06-03 15:00:00,92.07,92.08,92.03,92.05,207342.0,78.3501,78.3586,78.316,78.3331,207342.0
2020-06-03 15:30:00,92.06,92.1,92.0,92.02,240597.0,78.3416,78.3756,78.2905,78.3075,240597.0
2020-06-04 09:30:00,92.1,92.19,91.92,91.94,679207.0,78.3756,78.4522,78.2224,78.2394,679207.0
2020-06-04 10:00:00,91.93,91.96,91.91,91.94,55306.0,78.2309,78.2565,78.2139,78.2394,55306.0
2020-06-04 10:30:00,91.94,91.98,91.92,91.98,39273.0,78.2394,78.2735,78.2224,78.2735,39273.0
2020-06-04 11:00:00,91.98,92.09,91.97,92.05,74980.0,78.2735,78.3671,78.265,78.3331,74980.0
2020-06-04 11:30:00,92.05,92.06,92.03,92.05,28305.0,78.3331,78.3416,78.316,78.3331,28305.0
2020-06-04 12:00:00,92.05,92.06,92.01,92.02,21633.0,78.3331,78.3416,78.299,78.3075,21633.0
2020-06-04 12:30:00,92.02,92.04,92.01,92.01,19402.0,78.3075,78.3245,78.299,78.299,19402.0
2020-06-04 13:00:00,92.01,92.02,91.98,92.0,40994.0,78.299,78.3075,78.2735,78.2905,40994.0
2020-06-04 13:30:00,91.98,92.02,91.98,92.0,30558.0,78.2735,78.3075,78.2735,78.2905,30558.0
2020-06-04 14:00:00,92.01,92.02,91.95,91.96,40179.0,78.299,78.3075,78.248,78.2565,40179.0
2020-06-04 14:30:00,91.94,91.97,91.92,91.92,92310.0,78.2394,78.265,78.2224,78.2224,92310.0
2020-06-04 15:00:00,91.92,91.96,91.92,91.95,111884.0,78.2224,78.2565,78.2224,78.248,111884.0
2020-06-04 15:30:00,91.95,91.96,91.91,91.92,74147.0,78.248,78.2565,78.2139,78.2224,74147.0
2020-06-05 09:30:00,91.9,91.92,91.75,91.77,105398.0,78.2054,78.2224,78.0778,78.0948,105398.0
2020-06-05 10:00:00,91.77,91.81,91.69,91.74,40965.0,78.0948,78.1288,78.0267,78.0692,40965.0
2020-06-05 10:30:00,91.75,91.78,91.73,91.77,43826.0,78.0778,78.1033,78.0607,78.0948,43826.0
2020-06-05 11:00:00,91.76,91.76,91.71,91.72,42274.0,78.0863,78.0863,78.0437,78.0522,42274.0
2020-06-05 11:30:00,91.73,91.79,91.7,91.77,35542.0,78.0607,78.1118,78.0352,78.0948,35542.0
2020-06-05 12:00:00,91.77,91.79,91.72,91.78,812687.0,78.0948,78.1118,78.0522,78.1033,812687.0
2020-06-05 12:30:00,91.78,91.79,91.76,91.77,41669.0,78.1033,78.1118,78.0863,78.0948,41669.0
2020-06-05 13:00:00,91.76,91.8,91.76,91.77,49890.0,78.0863,78.1203,78.0863,78.0948,49890.0
2020-06-05 13:30:00,91.77,91.79,91.74,91.77,51584.0,78.0948,78.1118,78.0692,78.0948,51584.0
2020-06-05 14:00:00,91.76,91.77,91.74,91.75,54616.0,78.0863,78.0948,78.0692,78.0778,54616.0
2020-06-05 14:30:00,91.75,91.84,91.75,91.81,41354.0,78.0778,78.1543,78.0778,78.1288,41354.0
2020-06-05 15:00:00,91.82,91.83,91.77,91.78,60726.0,78.1373,78.1458,78.0948,78.1033,60726.0
2020-06-05 15:30:00,91.77,91.84,91.77,91.83,126851.0,78.0948,78.1543,78.0948,78.1458,126851.0
2020-06-08 09:30:00,91.93,92.0,91.9,91.98,79552.0,78.2309,78.2905,78.2054,78.2735,79552.0
2020-06-08 10:00:00,91.98,91.99,91.95,91.98,134151.0,78.2735,78.282,78.248,78.2735,134151.0
2020-06-08 10:30:00,91.98,92.0,91.97,91.99,89390.0,78.2735,78.2905,78.265,78.282,89390.0
2020-06-08 11:00:00,91.98,92.02,91.96,92.01,110588.0,78.2735,78.3075,78.2565,78.299,110588.0
2020-06-08 11:30:00,92.01,92.01,91.97,92.0,81423.0,78.299,78.299,78.265,78.2905,81423.0
2020-06-08 12:00:00,92.01,92.01,91.98,91.99,34728.0,78.299,78.299,78.2735,78.282,34728.0
2020-06-08 12:30:00,91.99,92.02,91.96,92.01,39799.0,78.282,78.3075,78.2565,78.299,39799.0
2020-06-08 13:00:00,92.01,92.03,91.99,92.01,29574.0,78.299,78.316,78.282,78.299,29574.0
2020-06-08 13:30:00,92.01,92.01,91.98,92.0,15840.0,78.299,78.299,78.2735,78.2905,15840.0
2020-06-08 14:00:00,92.0,92.03,91.99,92.01,35870.0,78.2905,78.316,78.282,78.299,35870.0
2020-06-08 14:30:00,92.02,92.03,91.96,91.97,193681.0,78.3075,78.316,78.2565,78.265,193681.0
2020-06-08 15:00:00,91.97,91.99,91.94,91.97,46617.0,78.265,78.282,78.2394,78.265,46617.0
2020-06-08 15:30:00,91.97,91.98,91.93,91.95,92941.0,78.265,78.2735,78.2309,78.248,92941.0
2020-06-09 09:30:00,92.22,92.22,92.02,92.05,226586.0,78.4777,78.4777,78.3075,78.3331,226586.0
2020-06-09 10:00:00,92.04,92.19,92.04,92.06,121735.0,78.3245,78.4522,78.3245,78.3416,121735.0
2020-06-09 10:30:00,92.05,92.08,92.03,92.06,109128.0,78.3331,78.3586,78.316,78.3416,109128.0
2020-06-09 11:00:00,92.06,92.07,92.04,92.05,83466.0,78.3416,78.3501,78.3245,78.3331,83466.0
2020-06-09 11:30:00,92.04,92.07,92.04,92.05,471848.0,78.3245,78.3501,78.3245,78.3331,471848.0
2020-06-09 12:00:00,92.05,92.05,92.02,92.04,36467.0,78.3331,78.3331,78.3075,78.3245,36467.0
2020-06-09 12:30:00,92.05,92.07,92.02,92.06,49906.0,78.3331,78.3501,78.3075,78.3416,49906.0
2020-06-09 13:00:00,92.05,92.06,92.0,92.03,71280.0,78.3331,78.3416,78.2905,78.316,71280.0
2020-06-09 13:30:00,92.03,92.1,92.03,92.08,33934.0,78.316,78.3756,78.316,78.3586,33934.0
2020-06-09 14:00:00,92.1,92.1,92.02,92.05,123489.0,78.3756,78.3756,78.3075,78.3331,123489.0
2020-06-09 14:30:00,92.06,92.06,92.01,92.05,129422.0,78.3416,78.3416,78.299,78.3331,129422.0
2020-06-09 15:00:00,92.05,92.1,92.04,92.1,68319.0,78.3331,78.3756,78.3245,78.3756,68319.0
2020-06-09 15:30:00,92.1,92.13,92.07,92.11,121095.0,78.3756,78.4011,78.3501,78.3841,121095.0
2020-06-10 09:30:00,92.33,92.35,92.15,92.16,96127.0,78.5713,78.5883,78.4182,78.4267,96127.0
2020-06-10 10:00:00,92.16,92.22,92.13,92.22,88230.0,78.4267,78.4777,78.4011,78.4777,88230.0
2020-06-10 10:30:00,92.21,92.26,92.2,92.26,131888.0,78.4692,78.5118,78.4607,78.5118,131888.0
2020-06-10 11:00:00,92.25,92.3,92.24,92.28,59737.0,78.5033,78.5458,78.4947,78.5288,59737.0
2020-06-10 11:30:00,92.28,92.29,92.24,92.26,42749.0,78.5288,78.5373,78.4947,78.5118,42749.0
2020-06-10 12:00:00,92.27,92.27,92.21,92.23,63235.0,78.5203,78.5203,78.4692,78.4862,63235.0
2020-06-10 12:30:00,92.25,92.27,92.21,92.24,37519.0,78.5033,78.5203,78.4692,78.4947,37519.0
2020-06-10 13:00:00,92.23,92.31,92.22,92.28,48656.0,78.4862,78.5543,78.4777,78.5288,48656.0
2020-06-10 13:30:00,92.29,92.32,92.26,92.29,92653.0,78.5373,78.5628,78.5118,78.5373,92653.0
2020-06-10 14:00:00,92.31,92.49,92.21,92.49,50274.0,78.5543,78.7075,78.4692,78.7075,50274.0
2020-06-10 14:30:00,92.46,92.54,92.45,92.54,82874.0,78.682,78.75,78.6734,78.75,82874.0
2020-06-10 15:00:00,92.53,92.63,92.5,92.59,132234.0,78.7415,78.8266,78.716,78.7926,132234.0
2020-06-10 15:30:00,92.59,92.61,92.51,92.6,146951.0,78.7926,78.8096,78.7245,78.8011,146951.0
2020-06-11 09:30:00,92.64,92.66,92.47,92.48,151924.0,78.8351,78.8522,78.6905,78.699,151924.0
2020-06-11 10:00:00,92.47,92.51,92.43,92.51,126175.0,78.6905,78.7245,78.6564,78.7245,126175.0
2020-06-11 10:30:00,92.5,92.55,92.49,92.51,175820.0,78.716,78.7585,78.7075,78.7245,175820.0
2020-06-11 11:00:00,92.51,92.55,92.47,92.49,94067.0,78.7245,78.7585,78.6905,78.7075,94067.0
2020-06-11 11:30:00,92.44,92.5,92.44,92.49,43894.0,78.6649,78.716,78.6649,78.7075,43894.0
2020-06-11 12:00:00,92.48,92.5,92.42,92.42,79025.0,78.699,78.716,78.6479,78.6479,79025.0
2020-06-11 12:30:00,92.42,92.46,92.36,92.38,31173.0,78.6479,78.682,78.5969,78.6139,31173.0
2020-06-11 13:00:00,92.38,92.52,92.36,92.4,49655.0,78.6139,78.733,78.5969,78.6309,49655.0
2020-06-11 13:30:00,92.43,92.51,92.4,92.44,320293.0,78.6564,78.7245,78.6309,78.6649,320293.0
2020-06-11 14:00:00,92.42,92.49,92.41,92.44,93094.0,78.6479,78.7075,78.6394,78.6649,93094.0
2020-06-11 14:30:00,92.44,92.5,92.4,92.44,101966.0,78.6649,78.716,78.6309,78.6649,101966.0
2020-06-11 15:00:00,92.45,92.51,92.38,92.41,134247.0,78.6734,78.7245,78.6139,78.6394,134247.0
2020-06-11 15:30:00,92.4,92.44,92.31,92.36,127368.0,78.6309,78.6649,78.5543,78.5969,127368.0
2020-06-12 09:30:00,92.57,92.75,92.47,92.48,55655.0,78.7756,78.9287,78.6905,78.699,55655.0
2020-06-12 10:00:00,92.49,92.54,92.47,92.53,35462.0,78.7075,78.75,78.6905,78.7415,35462.0
2020-06-12 10:30:00,92.53,92.55,92.46,92.49,30833.0,78.7415,78.7585,78.682,78.7075,30833.0
2020-06-12 11:00:00,92.48,92.49,92.4,92.4,35000.0,78.699,78.7075,78.6309,78.6309,35000.0
2020-06-12 11:30:00,92.43,92.47,92.38,92.44,26245.0,78.6564,78.6905,78.6139,78.6649,26245.0
2020-06-12 12:00:00,92.44,92.45,92.42,92.42,41561.0,78.6649,78.6734,78.6479,78.6479,41561.0
2020-06-12 12:30:00,92.41,92.47,92.39,92.45,23323.0,78.6394,78.6905,78.6224,78.6734,23323.0
2020-06-12 13:00:00,92.45,92.47,92.43,92.45,49955.0,78.6734,78.6905,78.6564,78.6734,49955.0
2020-06-12 13:30:00,92.45,92.51,92.43,92.47,149845.0,78.6734,78.7245,78.6564,78.6905,149845.0
2020-06-12 14:00:00,92.48,92.48,92.43,92.44,21375.0,78.699,78.699,78.6564,78.6649,21375.0
2020-06-12 14:30:00,92.45,92.5,92.44,92.44,38880.0,78.6734,78.716,78.6649,78.6649,38880.0
2020-06-12 15:00:00,92.45,92.47,92.43,92.46,38049.0,78.6734,78.6905,78.6564,78.682,38049.0
2020-06-12 15:30:00,92.46,92.47,92.38,92.44,95061.0,78.682,78.6905,78.6139,78.6649,95061.0
2020-06-15 09:30:00,92.5,92.55,92.45,92.49,120397.0,78.716,78.7585,78.6734,78.7075,120397.0
2020-06-15 10:00:00,92.5,92.56,92.48,92.55,21232.0,78.716,78.7671,78.699,78.7585,21232.0
2020-06-15 10:30:00,92.55,92.56,92.5,92.5,24914.0,78.7585,78.7671,78.716,78.716,24914.0
2020-06-15 11:00:00,92.51,92.53,92.48,92.52,30220.0,78.7245,78.7415,78.699,78.733,30220.0
2020-06-15 11:30:00,92.51,92.52,92.48,92.5,63615.0,78.7245,78.733,78.699,78.716,63615.0
2020-06-15 12:00:00,92.5,92.51,92.48,92.5,74406.0,78.716,78.7245,78.699,78.716,74406.0
2020-06-15 12:30:00,92.5,92.53,92.49,92.52,74003.0,78.716,78.7415,78.7075,78.733,74003.0
2020-06-15 13:00:00,92.53,92.59,92.52,92.57,29030.0,78.7415,78.7926,78.733,78.7756,29030.0
2020-06-15 13:30:00,92.56,92.59,92.55,92.57,24844.0,78.7671,78.7926,78.7585,78.7756,24844.0
2020-06-15 14:00:00,92.56,92.82,92.55,92.79,63718.0,78.7671,78.9883,78.7585,78.9628,63718.0
2020-06-15 14:30:00,92.79,92.96,92.75,92.93,86744.0,78.9628,79.1074,78.9287,79.0819,86744.0
2020-06-15 15:00:00,92.96,92.99,92.82,92.86,82975.0,79.1074,79.133,78.9883,79.0224,82975.0
2020-06-15 15:30:00,92.88,92.89,92.76,92.86,56350.0,79.0394,79.0479,78.9373,79.0224,56350.0
2020-06-16 09:30:00,92.87,92.9,92.85,92.88,155522.0,79.0309,79.0564,79.0138,79.0394,155522.0
2020-06-16 10:00:00,92.89,92.92,92.82,92.83,69879.0,79.0479,79.0734,78.9883,78.9968,69879.0
2020-06-16 10:30:00,92.82,92.87,92.8,92.86,86803.0,78.9883,79.0309,78.9713,79.0224,86803.0
2020-06-16 11:00:00,92.85,92.91,92.84,92.86,92428.0,79.0138,79.0649,79.0053,79.0224,92428.0
2020-06-16 11:30:00,92.86,92.91,92.85,92.9,65105.0,79.0224,79.0649,79.0138,79.0564,65105.0
2020-06-16 12:00:00,92.9,92.94,92.89,92.92,73689.0,79.0564,79.0904,79.0479,79.0734,73689.0
2020-06-16 12:30:00,92.92,92.95,92.9,92.95,62539.0,79.0734,79.0989,79.0564,79.0989,62539.0
2020-06-16 13:00:00,92.95,92.99,92.94,92.98,48547.0,79.0989,79.133,79.0904,79.1245,48547.0
2020-06-16 13:30:00,92.98,92.98,92.93,92.94,77311.0,79.1245,79.1245,79.0819,79.0904,77311.0
2020-06-16 14:00:00,92.94,92.98,92.93,92.95,59825.0,79.0904,79.1245,79.0819,79.0989,59825.0
2020-06-16 14:30:00,92.95,92.98,92.94,92.97,65766.0,79.0989,79.1245,79.0904,79.116,65766.0
2020-06-16 15:00:00,92.96,92.97,92.9,92.9,76643.0,79.1074,79.116,79.0564,79.0564,76643.0
2020-06-16 15:30:00,92.9,92.94,92.86,92.94,216689.0,79.0564,79.0904,79.0224,79.0904,216689.0
2020-06-17 09:30:00,93.05,93.07,92.83,92.84,103638.0,79.184,79.2011,78.9968,79.0053,103638.0
2020-06-17 10:00:00,92.84,92.89,92.81,92.87,91734.0,79.0053,79.0479,78.9798,79.0309,91734.0
2020-06-17 10:30:00,92.86,92.87,92.8,92.83,117749.0,79.0224,79.0309,78.9713,78.9968,117749.0
2020-06-17 11:00:00,92.84,92.86,92.81,92.85,189562.0,79.0053,79.0224,78.9798,79.0138,189562.0
2020-06-17 11:30:00,92.84,92.9,92.83,92.87,33116.0,79.0053,79.0564,78.9968,79.0309,33116.0
2020-06-17 12:00:00,92.89,92.93,92.87,92.9,21720.0,79.0479,79.0819,79.0309,79.0564,21720.0
2020-06-17 12:30:00,92.89,92.95,92.86,92.92,72184.0,79.0479,79.0989,79.0224,79.0734,72184.0
2020-06-17 13:00:00,92.92,92.97,92.91,92.95,21030.0,79.0734,79.116,79.0649,79.0989,21030.0
2020-06-17 13:30:00,92.95,92.98,92.94,92.97,19067.0,79.0989,79.1245,79.0904,79.116,19067.0
2020-06-17 14:00:00,92.97,93.02,92.96,93.01,27411.0,79.116,79.1585,79.1074,79.15,27411.0
2020-06-17 14:30:00,93.01,93.04,92.99,93.01,34412.0,79.15,79.1755,79.133,79.15,34412.0
2020-06-17 15:00:00,93.02,93.02,92.95,92.96,21314.0,79.1585,79.1585,79.0989,79.1074,21314.0
2020-06-17 15:30:00,92.95,92.96,92.9,92.91,105678.0,79.0989,79.1074,79.0564,79.0649,105678.0
2020-06-18 09:30:00,93.13,93.13,92.99,92.99,50259.0,79.2521,79.2521,79.133,79.133,50259.0
2020-06-18 10:00:00,93.03,93.05,92.99,93.02,17199.0,79.167,79.184,79.133,79.1585,17199.0
2020-06-18 10:30:00,93.06,93.09,92.98,93.01,15060.0,79.1925,79.2181,79.1245,79.15,15060.0
2020-06-18 11:00:00,93.01,93.01,92.97,92.99,44467.0,79.15,79.15,79.116,79.133,44467.0
2020-06-18 11:30:00,92.99,93.04,92.98,92.98,41797.0,79.133,79.1755,79.1245,79.1245,41797.0
2020-06-18 12:00:00,92.99,93.0,92.95,92.95,19535.0,79.133,79.1415,79.0989,79.0989,19535.0
2020-06-18 12:30:00,92.96,92.98,92.93,92.93,28800.0,79.1074,79.1245,79.0819,79.0819,28800.0
2020-06-18 13:00:00,92.95,92.98,92.93,92.94,60970.0,79.0989,79.1245,79.0819,79.0904,60970.0
2020-06-18 13:30:00,92.93,92.97,92.93,92.97,86900.0,79.0819,79.116,79.0819,79.116,86900.0
2020-06-18 14:00:00,92.97,92.99,92.93,92.94,76341.0,79.116,79.133,79.0819,79.0904,76341.0
2020-06-18 14:30:00,92.94,93.0,92.94,92.96,48158.0,79.0904,79.1415,79.0904,79.1074,48158.0
2020-06-18 15:00:00,92.97,92.97,92.93,92.93,69174.0,79.116,79.116,79.0819,79.0819,69174.0
2020-06-18 15:30:00,92.93,92.95,92.9,92.92,67192.0,79.0819,79.0989,79.0564,79.0734,67192.0
2020-06-19 09:30:00,92.92,92.97,92.9,92.96,71618.0,79.0734,79.116,79.0564,79.1074,71618.0
2020-06-19 10:00:00,92.97,92.99,92.95,92.98,29740.0,79.116,79.133,79.0989,79.1245,29740.0
2020-06-19 10:30:00,92.98,92.98,92.95,92.97,28852.0,79.1245,79.1245,79.0989,79.116,28852.0
2020-06-19 11:00:00,92.97,93.02,92.96,93.01,30162.0,79.116,79.1585,79.1074,79.15,30162.0
2020-06-19 11:30:00,93.0,93.01,92.96,92.98,20384.0,79.1415,79.15,79.1074,79.1245,20384.0
2020-06-19 12:00:00,92.98,93.01,92.94,92.95,121171.0,79.1245,79.15,79.0904,79.0989,121171.0
2020-06-19 12:30:00,92.94,92.96,92.87,92.87,80510.0,79.0904,79.1074,79.0309,79.0309,80510.0
2020-06-19 13:00:00,92.89,92.94,92.88,92.92,122693.0,79.0479,79.0904,79.0394,79.0734,122693.0
2020-06-19 13:30:00,92.94,92.94,92.9,92.91,19476.0,79.0904,79.0904,79.0564,79.0649,19476.0
2020-06-19 14:00:00,92.9,92.92,92.88,92.9,48569.0,79.0564,79.0734,79.0394,79.0564,48569.0
2020-06-19 14:30:00,92.9,92.97,92.89,92.92,115688.0,79.0564,79.116,79.0479,79.0734,115688.0
2020-06-19 15:00:00,92.93,92.97,92.92,92.94,147609.0,79.0819,79.116,79.0734,79.0904,147609.0
2020-06-19 15:30:00,92.95,92.99,92.92,92.94,70944.0,79.0989,79.133,79.0734,79.0904,70944.0
2020-06-22 09:30:00,93.03,93.2,93.01,93.02,49684.0,79.167,79.3117,79.15,79.1585,49684.0
2020-06-22 10:00:00,93.02,93.04,93.01,93.02,60756.0,79.1585,79.1755,79.15,79.1585,60756.0
2020-06-22 10:30:00,93.02,93.03,92.99,93.01,35068.0,79.1585,79.167,79.133,79.15,35068.0
2020-06-22 11:00:00,93.0,93.01,92.99,92.99,17704.0,79.1415,79.15,79.133,79.133,17704.0
2020-06-22 11:30:00,93.0,93.01,92.98,92.98,42558.0,79.1415,79.15,79.1245,79.1245,42558.0
2020-06-22 12:00:00,92.99,92.99,92.96,92.97,36388.0,79.133,79.133,79.1074,79.116,36388.0
2020-06-22 12:30:00,92.97,92.97,92.92,92.94,35129.0,79.116,79.116,79.0734,79.0904,35129.0
2020-06-22 13:00:00,92.94,92.94,92.89,92.9,36058.0,79.0904,79.0904,79.0479,79.0564,36058.0
2020-06-22 13:30:00,92.89,92.91,92.88,92.89,20816.0,79.0479,79.0649,79.0394,79.0479,20816.0
2020-06-22 14:00:00,92.89,92.9,92.87,92.88,35235.0,79.0479,79.0564,79.0309,79.0394,35235.0
2020-06-22 14:30:00,92.88,92.88,92.85,92.86,24146.0,79.0394,79.0394,79.0138,79.0224,24146.0
2020-06-22 15:00:00,92.86,92.86,92.81,92.83,58996.0,79.0224,79.0224,78.9798,78.9968,58996.0
2020-06-22 15:30:00,92.84,92.88,92.83,92.87,80484.0,79.0053,79.0394,78.9968,79.0309,80484.0
2020-06-23 09:30:00,92.82,92.93,92.8,92.9,98538.0,78.9883,79.0819,78.9713,79.0564,98538.0
2020-06-23 10:00:00,92.9,92.93,92.87,92.87,33097.0,79.0564,79.0819,79.0309,79.0309,33097.0
2020-06-23 10:30:00,92.88,92.93,92.86,92.9,73013.0,79.0394,79.0819,79.0224,79.0564,73013.0
2020-06-23 11:00:00,92.89,92.9,92.89,92.9,48189.0,79.0479,79.0564,79.0479,79.0564,48189.0
2020-06-23 11:30:00,92.9,92.9,92.89,92.9,29894.0,79.0564,79.0564,79.0479,79.0564,29894.0
2020-06-23 12:00:00,92.9,92.92,92.87,92.9,47249.0,79.0564,79.0734,79.0309,79.0564,47249.0
2020-06-23 12:30:00,92.9,92.91,92.89,92.9,21292.0,79.0564,79.0649,79.0479,79.0564,21292.0
2020-06-23 13:00:00,92.89,92.93,92.88,92.92,63683.0,79.0479,79.0819,79.0394,79.0734,63683.0
2020-06-23 13:30:00,92.92,92.93,92.9,92.9,49234.0,79.0734,79.0819,79.0564,79.0564,49234.0
2020-06-23 14:00:00,92.92,92.93,92.91,92.93,65877.0,79.0734,79.0819,79.0649,79.0819,65877.0
2020-06-23 14:30:00,92.93,92.98,92.91,92.97,288900.0,79.0819,79.1245,79.0649,79.116,288900.0
2020-06-23 15:00:00,92.97,92.97,92.93,92.94,38271.0,79.116,79.116,79.0819,79.0904,38271.0
2020-06-23 15:30:00,92.94,92.94,92.91,92.92,55255.0,79.0904,79.0904,79.0649,79.0734,55255.0
2020-06-24 09:30:00,92.89,92.9,92.77,92.79,56511.0,79.0479,79.0564,78.9458,78.9628,56511.0
2020-06-24 10:00:00,92.77,92.8,92.7,92.73,66457.0,78.9458,78.9713,78.8862,78.9117,66457.0
2020-06-24 10:30:00,92.74,92.76,92.7,92.75,33922.0,78.9202,78.9373,78.8862,78.9287,33922.0
2020-06-24 11:00:00,92.74,92.78,92.73,92.76,57628.0,78.9202,78.9543,78.9117,78.9373,57628.0
2020-06-24 11:30:00,92.76,92.77,92.73,92.74,105752.0,78.9373,78.9458,78.9117,78.9202,105752.0
2020-06-24 12:00:00,92.74,92.79,92.73,92.79,24259.0,78.9202,78.9628,78.9117,78.9628,24259.0
2020-06-24 12:30:00,92.78,92.85,92.76,92.84,29668.0,78.9543,79.0138,78.9373,79.0053,29668.0
2020-06-24 13:00:00,92.82,92.89,92.82,92.86,28386.0,78.9883,79.0479,78.9883,79.0224,28386.0
2020-06-24 13:30:00,92.84,92.87,92.84,92.86,12577.0,79.0053,79.0309,79.0053,79.0224,12577.0
2020-06-24 14:00:00,92.85,92.88,92.84,92.86,30738.0,79.0138,79.0394,79.0053,79.0224,30738.0
2020-06-24 14:30:00,92.86,92.86,92.83,92.84,40459.0,79.0224,79.0224,78.9968,79.0053,40459.0
2020-06-24 15:00:00,92.84,92.89,92.83,92.88,41049.0,79.0053,79.0479,78.9968,79.0394,41049.0
2020-06-24 15:30:00,92.88,92.88,92.83,92.83,121989.0,79.0394,79.0394,78.9968,78.9968,121989.0
2020-06-25 09:30:00,92.97,93.0,92.86,92.88,61821.0,79.116,79.1415,79.0224,79.0394,61821.0
2020-06-25 10:00:00,92.88,92.91,92.86,92.88,29036.0,79.0394,79.0649,79.0224,79.0394,29036.0
2020-06-25 10:30:00,92.89,92.9,92.87,92.87,40367.0,79.0479,79.0564,79.0309,79.0309,40367.0
2020-06-25 11:00:00,92.87,92.91,92.87,92.89,62260.0,79.0309,79.0649,79.0309,79.0479,62260.0
2020-06-25 11:30:00,92.89,92.89,92.85,92.86,41912.0,79.0479,79.0479,79.0138,79.0224,41912.0
2020-06-25 12:00:00,92.87,92.88,92.84,92.87,164532.0,79.0309,79.0394,79.0053,79.0309,164532.0
2020-06-25 12:30:00,92.9,92.92,92.87,92.91,27555.0,79.0564,79.0734,79.0309,79.0649,27555.0
2020-06-25 13:00:00,92.91,92.91,92.89,92.89,16275.0,79.0649,79.0649,79.0479,79.0479,16275.0
2020-06-25 13:30:00,92.89,92.9,92.85,92.86,29133.0,79.0479,79.0564,79.0138,79.0224,29133.0
2020-06-25 14:00:00,92.87,92.87,92.84,92.86,65035.0,79.0309,79.0309,79.0053,79.0224,65035.0
2020-06-25 14:30:00,92.86,92.86,92.84,92.86,44196.0,79.0224,79.0224,79.0053,79.0224,44196.0
2020-06-25 15:00:00,92.85,92.88,92.84,92.88,55840.0,79.0138,79.0394,79.0053,79.0394,55840.0
2020-06-25 15:30:00,92.87,92.89,92.85,92.88,48753.0,79.0309,79.0479,79.0138,79.0394,48753.0
2020-06-26 09:30:00,92.91,92.91,92.86,92.87,28920.0,79.0649,79.0649,79.0224,79.0309,28920.0
2020-06-26 10:00:00,92.88,92.89,92.86,92.88,32503.0,79.0394,79.0479,79.0224,79.0394,32503.0
2020-06-26 10:30:00,92.88,92.93,92.87,92.92,24538.0,79.0394,79.0819,79.0309,79.0734,24538.0
2020-06-26 11:00:00,92.92,92.95,92.91,92.93,37303.0,79.0734,79.0989,79.0649,79.0819,37303.0
2020-06-26 11:30:00,92.94,92.97,92.93,92.95,19056.0,79.0904,79.116,79.0819,79.0989,19056.0
2020-06-26 12:00:00,92.95,92.96,92.92,92.94,58635.0,79.0989,79.1074,79.0734,79.0904,58635.0
2020-06-26 12:30:00,92.93,92.95,92.93,92.93,78607.0,79.0819,79.0989,79.0819,79.0819,78607.0
2020-06-26 13:00:00,92.93,92.98,92.92,92.95,55266.0,79.0819,79.1245,79.0734,79.0989,55266.0
2020-06-26 13:30:00,92.96,92.98,92.94,92.97,392341.0,79.1074,79.1245,79.0904,79.116,392341.0
2020-06-26 14:00:00,92.97,92.98,92.93,92.95,40838.0,79.116,79.1245,79.0819,79.0989,40838.0
2020-06-26 14:30:00,92.94,92.95,92.92,92.93,45551.0,79.0904,79.0989,79.0734,79.0819,45551.0
2020-06-26 15:00:00,92.93,92.94,92.91,92.92,27200.0,79.0819,79.0904,79.0649,79.0734,27200.0
2020-06-26 15:30:00,92.94,92.94,92.9,92.91,263071.0,79.0904,79.0904,79.0564,79.0649,263071.0
2020-06-29 09:30:00,92.97,93.0,92.9,92.92,50478.0,79.116,79.1415,79.0564,79.0734,50478.0
2020-06-29 10:00:00,92.92,93.02,92.92,93.01,59279.0,79.0734,79.1585,79.0734,79.15,59279.0
2020-06-29 10:30:00,93.0,93.06,92.98,93.05,15956.0,79.1415,79.1925,79.1245,79.184,15956.0
2020-06-29 11:00:00,93.06,93.06,93.01,93.01,35465.0,79.1925,79.1925,79.15,79.15,35465.0
2020-06-29 11:30:00,93.02,93.05,93.01,93.02,23604.0,79.1585,79.184,79.15,79.1585,23604.0
2020-06-29 12:00:00,93.03,93.04,93.02,93.03,53302.0,79.167,79.1755,79.1585,79.167,53302.0
2020-06-29 12:30:00,93.02,93.04,93.02,93.03,123421.0,79.1585,79.1755,79.1585,79.167,123421.0
2020-06-29 13:00:00,93.03,93.04,93.01,93.04,28331.0,79.167,79.1755,79.15,79.1755,28331.0
2020-06-29 13:30:00,93.04,93.04,93.03,93.04,23981.0,79.1755,79.1755,79.167,79.1755,23981.0
2020-06-29 14:00:00,93.03,93.05,93.03,93.04,24874.0,79.167,79.184,79.167,79.1755,24874.0
2020-06-29 14:30:00,93.05,93.07,93.04,93.06,113766.0,79.184,79.2011,79.1755,79.1925,113766.0
2020-06-29 15:00:00,93.07,93.08,93.04,93.07,63964.0,79.2011,79.2096,79.1755,79.2011,63964.0
2020-06-29 15:30:00,93.05,93.1,93.05,93.1,100462.0,79.184,79.2266,79.184,79.2266,100462.0
2020-06-30 09:30:00,93.23,93.24,93.19,93.24,64178.0,79.3372,79.3457,79.3032,79.3457,64178.0
2020-06-30 10:00:00,93.23,93.24,93.19,93.2,33146.0,79.3372,79.3457,79.3032,79.3117,33146.0
2020-06-30 10:30:00,93.2,93.21,93.18,93.2,164837.0,79.3117,79.3202,79.2947,79.3117,164837.0
2020-06-30 11:00:00,93.2,93.22,93.16,93.17,95079.0,79.3117,79.3287,79.2776,79.2862,95079.0
2020-06-30 11:30:00,93.16,93.17,93.12,93.15,155474.0,79.2776,79.2862,79.2436,79.2691,155474.0
2020-06-30 12:00:00,93.15,93.17,93.12,93.15,53461.0,79.2691,79.2862,79.2436,79.2691,53461.0
2020-06-30 12:30:00,93.15,93.18,93.15,93.16,53066.0,79.2691,79.2947,79.2691,79.2776,53066.0
2020-06-30 13:00:00,93.17,93.17,93.11,93.13,53084.0,79.2862,79.2862,79.2351,79.2521,53084.0
2020-06-30 13:30:00,93.13,93.13,93.06,93.08,30331.0,79.2521,79.2521,79.1925,79.2096,30331.0
2020-06-30 14:00:00,93.06,93.08,93.05,93.06,43208.0,79.1925,79.2096,79.184,79.1925,43208.0
2020-06-30 14:30:00,93.06,93.17,93.05,93.16,45538.0,79.1925,79.2862,79.184,79.2776,45538.0
2020-06-30 15:00:00,93.16,93.19,93.15,93.17,60892.0,79.2776,79.3032,79.2691,79.2862,60892.0
2020-06-30 15:30:00,93.17,93.2,93.16,93.19,72203.0,79.2862,79.3117,79.2776,79.3032,72203.0
2020-07-01 09:30:00,92.97,92.97,92.86,92.91,171472.0,79.2624,79.2624,79.1686,79.2112,171472.0
2020-07-01 10:00:00,92.9,92.92,92.86,92.88,36850.0,79.2027,79.2198,79.1686,79.1857,36850.0
2020-07-01 10:30:00,92.86,92.9,92.86,92.9,63250.0,79.1686,79.2027,79.1686,79.2027,63250.0
2020-07-01 11:00:00,92.89,92.98,92.88,92.93,45963.0,79.1942,79.2709,79.1857,79.2283,45963.0
2020-07-01 11:30:00,92.93,92.96,92.91,92.94,38183.0,79.2283,79.2539,79.2112,79.2368,38183.0
2020-07-01 12:00:00,92.94,93.0,92.93,92.97,50282.0,79.2368,79.288,79.2283,79.2624,50282.0
2020-07-01 12:30:00,92.97,93.0,92.94,92.98,79897.0,79.2624,79.288,79.2368,79.2709,79897.0
2020-07-01 13:00:00,92.99,93.0,92.96,92.98,91175.0,79.2794,79.288,79.2539,79.2709,91175.0
2020-07-01 13:30:00,92.98,93.0,92.97,92.98,32832.0,79.2709,79.288,79.2624,79.2709,32832.0
2020-07-01 14:00:00,92.98,93.04,92.96,92.97,58314.0,79.2709,79.3221,79.2539,79.2624,58314.0
2020-07-01 14:30:00,92.97,92.97,92.91,92.97,45685.0,79.2624,79.2624,79.2112,79.2624,45685.0
2020-07-01 15:00:00,92.98,93.0,92.94,92.99,34166.0,79.2709,79.288,79.2368,79.2794,34166.0
2020-07-01 15:30:00,92.99,93.09,92.98,93.06,103622.0,79.2794,79.3647,79.2709,79.3391,103622.0
2020-07-02 09:30:00,93.16,93.2,92.97,93.06,85936.0,79.4244,79.4585,79.2624,79.3391,85936.0
2020-07-02 10:00:00,93.06,93.12,93.06,93.12,42353.0,79.3391,79.3903,79.3391,79.3903,42353.0
2020-07-02 10:30:00,93.12,93.19,93.1,93.16,41954.0,79.3903,79.4499,79.3732,79.4244,41954.0
2020-07-02 11:00:00,93.16,93.2,93.12,93.13,72659.0,79.4244,79.4585,79.3903,79.3988,72659.0
2020-07-02 11:30:00,93.13,93.18,93.12,93.15,41951.0,79.3988,79.4414,79.3903,79.4158,41951.0
2020-07-02 12:00:00,93.15,93.16,93.12,93.15,52439.0,79.4158,79.4244,79.3903,79.4158,52439.0
2020-07-02 12:30:00,93.14,93.16,93.12,93.16,40503.0,79.4073,79.4244,79.3903,79.4244,40503.0
2020-07-02 13:00:00,93.17,93.2,93.15,93.19,43324.0,79.4329,79.4585,79.4158,79.4499,43324.0
2020-07-02 13:30:00,93.19,93.21,93.18,93.19,44744.0,79.4499,79.467,79.4414,79.4499,44744.0
2020-07-02 14:00:00,93.18,93.2,93.18,93.19,48902.0,79.4414,79.4585,79.4414,79.4499,48902.0
2020-07-02 14:30:00,93.19,93.2,93.15,93.18,26919.0,79.4499,79.4585,79.4158,79.4414,26919.0
2020-07-02 15:00:00,93.19,93.23,93.18,93.21,40199.0,79.4499,79.4841,79.4414,79.467,40199.0
2020-07-02 15:30:00,93.22,93.22,93.17,93.19,132253.0,79.4755,79.4755,79.4329,79.4499,132253.0
2020-07-06 09:30:00,93.14,93.18,93.08,93.13,85486.0,79.4073,79.4414,79.3562,79.3988,85486.0
2020-07-06 10:00:00,93.12,93.14,93.1,93.13,65421.0,79.3903,79.4073,79.3732,79.3988,65421.0
2020-07-06 10:30:00,93.14,93.16,93.12,93.13,65566.0,79.4073,79.4244,79.3903,79.3988,65566.0
2020-07-06 11:00:00,93.13,93.15,93.12,93.13,57499.0,79.3988,79.4158,79.3903,79.3988,57499.0
2020-07-06 11:30:00,93.12,93.13,93.12,93.12,62379.0,79.3903,79.3988,79.3903,79.3903,62379.0
2020-07-06 12:00:00,93.13,93.15,93.11,93.14,78604.0,79.3988,79.4158,79.3817,79.4073,78604.0
2020-07-06 12:30:00,93.14,93.16,93.13,93.15,56114.0,79.4073,79.4244,79.3988,79.4158,56114.0
2020-07-06 13:00:00,93.15,93.17,93.14,93.14,52612.0,79.4158,79.4329,79.4073,79.4073,52612.0
2020-07-06 13:30:00,93.15,93.15,93.14,93.14,52391.0,79.4158,79.4158,79.4073,79.4073,52391.0
2020-07-06 14:00:00,93.15,93.17,93.14,93.17,37999.0,79.4158,79.4329,79.4073,79.4329,37999.0
2020-07-06 14:30:00,93.17,93.17,93.01,93.15,165476.0,79.4329,79.4329,79.2965,79.4158,165476.0
2020-07-06 15:00:00,93.17,93.21,93.15,93.18,133069.0,79.4329,79.467,79.4158,79.4414,133069.0
2020-07-06 15:30:00,93.18,93.22,93.15,93.22,65603.0,79.4414,79.4755,79.4158,79.4755,65603.0
2020-07-07 09:30:00,93.26,93.3,93.19,93.22,203927.0,79.5096,79.5437,79.4499,79.4755,203927.0
2020-07-07 10:00:00,93.23,93.25,93.21,93.22,26705.0,79.4841,79.5011,79.467,79.4755,26705.0
2020-07-07 10:30:00,93.22,93.24,93.21,93.23,22924.0,79.4755,79.4926,79.467,79.4841,22924.0
2020-07-07 11:00:00,93.23,93.24,93.21,93.22,28362.0,79.4841,79.4926,79.467,79.4755,28362.0
2020-07-07 11:30:00,93.22,93.24,93.21,93.22,37015.0,79.4755,79.4926,79.467,79.4755,37015.0
2020-07-07 12:00:00,93.23,93.24,93.22,93.24,22400.0,79.4841,79.4926,79.4755,79.4926,22400.0
2020-07-07 12:30:00,93.23,93.27,93.23,93.26,23717.0,79.4841,79.5182,79.4841,79.5096,23717.0
2020-07-07 13:00:00,93.26,93.27,93.23,93.25,29852.0,79.5096,79.5182,79.4841,79.5011,29852.0
2020-07-07 13:30:00,93.24,93.28,93.24,93.27,34884.0,79.4926,79.5267,79.4926,79.5182,34884.0
2020-07-07 14:00:00,93.28,93.3,93.26,93.27,112296.0,79.5267,79.5437,79.5096,79.5182,112296.0
2020-07-07 14:30:00,93.28,93.3,93.23,93.24,69539.0,79.5267,79.5437,79.4841,79.4926,69539.0
2020-07-07 15:00:00,93.24,93.25,93.19,93.23,211109.0,79.4926,79.5011,79.4499,79.4841,211109.0
2020-07-07 15:30:00,93.24,93.25,93.19,93.2,405983.0,79.4926,79.5011,79.4499,79.4585,405983.0
2020-07-08 09:30:00,93.24,93.27,93.17,93.18,95869.0,79.4926,79.5182,79.4329,79.4414,95869.0
2020-07-08 10:00:00,93.18,93.23,93.15,93.23,64907.0,79.4414,79.4841,79.4158,79.4841,64907.0
2020-07-08 10:30:00,93.24,93.24,93.18,93.19,87855.0,79.4926,79.4926,79.4414,79.4499,87855.0
2020-07-08 11:00:00,93.19,93.22,93.16,93.18,63641.0,79.4499,79.4755,79.4244,79.4414,63641.0
2020-07-08 11:30:00,93.18,93.2,93.16,93.19,57885.0,79.4414,79.4585,79.4244,79.4499,57885.0
2020-07-08 12:00:00,93.19,93.19,93.15,93.15,60841.0,79.4499,79.4499,79.4158,79.4158,60841.0
2020-07-08 12:30:00,93.15,93.19,93.15,93.18,53313.0,79.4158,79.4499,79.4158,79.4414,53313.0
2020-07-08 13:00:00,93.18,93.23,93.17,93.23,70666.0,79.4414,79.4841,79.4329,79.4841,70666.0
2020-07-08 13:30:00,93.23,93.26,93.22,93.22,95988.0,79.4841,79.5096,79.4755,79.4755,95988.0
2020-07-08 14:00:00,93.23,93.25,93.19,93.22,109533.0,79.4841,79.5011,79.4499,79.4755,109533.0
2020-07-08 14:30:00,93.22,93.23,93.18,93.21,74471.0,79.4755,79.4841,79.4414,79.467,74471.0
2020-07-08 15:00:00,93.21,93.23,93.18,93.22,92402.0,79.467,79.4841,79.4414,79.4755,92402.0
2020-07-08 15:30:00,93.22,93.24,93.16,93.22,162099.0,79.4755,79.4926,79.4244,79.4755,162099.0
2020-07-09 09:30:00,93.28,93.28,93.23,93.24,89860.0,79.5267,79.5267,79.4841,79.4926,89860.0
2020-07-09 10:00:00,93.24,93.29,93.24,93.28,31251.0,79.4926,79.5352,79.4926,79.5267,31251.0
2020-07-09 10:30:00,93.28,93.32,93.27,93.29,71768.0,79.5267,79.5608,79.5182,79.5352,71768.0
2020-07-09 11:00:00,93.3,93.32,93.29,93.31,31683.0,79.5437,79.5608,79.5352,79.5523,31683.0
2020-07-09 11:30:00,93.3,93.34,93.29,93.32,75759.0,79.5437,79.5778,79.5352,79.5608,75759.0
2020-07-09 12:00:00,93.32,93.33,93.3,93.31,18805.0,79.5608,79.5693,79.5437,79.5523,18805.0
2020-07-09 12:30:00,93.3,93.33,93.29,93.3,45404.0,79.5437,79.5693,79.5352,79.5437,45404.0
2020-07-09 13:00:00,93.29,93.38,93.29,93.36,56597.0,79.5352,79.6119,79.5352,79.5949,56597.0
2020-07-09 13:30:00,93.35,93.41,93.34,93.41,89294.0,79.5864,79.6375,79.5778,79.6375,89294.0
2020-07-09 14:00:00,93.38,93.4,93.35,93.36,43120.0,79.6119,79.629,79.5864,79.5949,43120.0
2020-07-09 14:30:00,93.37,93.41,93.34,93.39,24395.0,79.6034,79.6375,79.5778,79.6205,24395.0
2020-07-09 15:00:00,93.4,93.45,93.36,93.38,97779.0,79.629,79.6716,79.5949,79.6119,97779.0
2020-07-09 15:30:00,93.38,93.4,93.33,93.36,146859.0,79.6119,79.629,79.5693,79.5949,146859.0
2020-07-10 09:30:00,93.47,93.47,93.39,93.4,73259.0,79.6887,79.6887,79.6205,79.629,73259.0
2020-07-10 10:00:00,93.4,93.41,93.35,93.36,42742.0,79.629,79.6375,79.5864,79.5949,42742.0
2020-07-10 10:30:00,93.35,93.37,93.34,93.36,38415.0,79.5864,79.6034,79.5778,79.5949,38415.0
2020-07-10 11:00:00,93.36,93.37,93.34,93.35,23540.0,79.5949,79.6034,79.5778,79.5864,23540.0
2020-07-10 11:30:00,93.34,93.36,93.33,93.34,51421.0,79.5778,79.5949,79.5693,79.5778,51421.0
2020-07-10 12:00:00,93.34,93.34,93.3,93.33,31350.0,79.5778,79.5778,79.5437,79.5693,31350.0
2020-07-10 12:30:00,93.32,93.33,93.27,93.29,17037.0,79.5608,79.5693,79.5182,79.5352,17037.0
2020-07-10 13:00:00,93.29,93.32,93.28,93.31,21348.0,79.5352,79.5608,79.5267,79.5523,21348.0
2020-07-10 13:30:00,93.32,93.32,93.28,93.31,46890.0,79.5608,79.5608,79.5267,79.5523,46890.0
2020-07-10 14:00:00,93.3,93.31,93.28,93.28,43474.0,79.5437,79.5523,79.5267,79.5267,43474.0
2020-07-10 14:30:00,93.28,93.29,93.25,93.28,40040.0,79.5267,79.5352,79.5011,79.5267,40040.0
2020-07-10 15:00:00,93.26,93.28,93.25,93.26,42732.0,79.5096,79.5267,79.5011,79.5096,42732.0
2020-07-10 15:30:00,93.26,93.28,93.24,93.27,86775.0,79.5096,79.5267,79.4926,79.5182,86775.0
2020-07-13 09:30:00,93.3,93.35,93.18,93.27,108960.0,79.5437,79.5864,79.4414,79.5182,108960.0
2020-07-13 10:00:00,93.26,93.3,93.26,93.29,24057.0,79.5096,79.5437,79.5096,79.5352,24057.0
2020-07-13 10:30:00,93.3,93.31,93.29,93.29,27929.0,79.5437,79.5523,79.5352,79.5352,27929.0
2020-07-13 11:00:00,93.29,93.3,93.28,93.29,33731.0,79.5352,79.5437,79.5267,79.5352,33731.0
2020-07-13 11:30:00,93.3,93.31,93.23,93.3,583894.0,79.5437,79.5523,79.4841,79.5437,583894.0
2020-07-13 12:00:00,93.3,93.32,93.28,93.29,144282.0,79.5437,79.5608,79.5267,79.5352,144282.0
2020-07-13 12:30:00,93.28,93.29,93.27,93.28,100960.0,79.5267,79.5352,79.5182,79.5267,100960.0
2020-07-13 13:00:00,93.27,93.29,93.27,93.28,127790.0,79.5182,79.5352,79.5182,79.5267,127790.0
2020-07-13 13:30:00,93.28,93.3,93.26,93.28,142062.0,79.5267,79.5437,79.5096,79.5267,142062.0
2020-07-13 14:00:00,93.28,93.3,93.25,93.27,78643.0,79.5267,79.5437,79.5011,79.5182,78643.0
2020-07-13 14:30:00,93.27,93.27,93.25,93.25,114062.0,79.5182,79.5182,79.5011,79.5011,114062.0
2020-07-13 15:00:00,93.26,93.26,93.2,93.23,112787.0,79.5096,79.5096,79.4585,79.4841,112787.0
2020-07-13 15:30:00,93.22,93.27,93.21,93.23,208761.0,79.4755,79.5182,79.467,79.4841,208761.0
2020-07-14 09:30:00,93.4,93.43,93.33,93.36,132548.0,79.629,79.6546,79.5693,79.5949,132548.0
2020-07-14 10:00:00,93.36,93.37,93.33,93.36,48095.0,79.5949,79.6034,79.5693,79.5949,48095.0
2020-07-14 10:30:00,93.36,93.39,93.35,93.37,126213.0,79.5949,79.6205,79.5864,79.6034,126213.0
2020-07-14 11:00:00,93.38,93.43,93.37,93.41,25620.0,79.6119,79.6546,79.6034,79.6375,25620.0
2020-07-14 11:30:00,93.41,93.42,93.38,93.41,34657.0,79.6375,79.646,79.6119,79.6375,34657.0
2020-07-14 12:00:00,93.39,93.45,93.38,93.44,23843.0,79.6205,79.6716,79.6119,79.6631,23843.0
2020-07-14 12:30:00,93.44,93.46,93.43,93.44,46004.0,79.6631,79.6801,79.6546,79.6631,46004.0
2020-07-14 13:00:00,93.46,93.46,93.42,93.44,53053.0,79.6801,79.6801,79.646,79.6631,53053.0
2020-07-14 13:30:00,93.44,93.47,93.43,93.46,192796.0,79.6631,79.6887,79.6546,79.6801,192796.0
2020-07-14 14:00:00,93.45,93.47,93.43,93.43,179795.0,79.6716,79.6887,79.6546,79.6546,179795.0
2020-07-14 14:30:00,93.44,93.48,93.4,93.43,455244.0,79.6631,79.6972,79.629,79.6546,455244.0
2020-07-14 15:00:00,93.43,93.45,93.41,93.44,163225.0,79.6546,79.6716,79.6375,79.6631,163225.0
2020-07-14 15:30:00,93.43,93.44,93.39,93.39,88642.0,79.6546,79.6631,79.6205,79.6205,88642.0
2020-07-15 09:30:00,93.39,93.46,93.36,93.45,107662.0,79.6205,79.6801,79.5949,79.6716,107662.0
2020-07-15 10:00:00,93.45,93.45,93.4,93.42,47365.0,79.6716,79.6716,79.629,79.646,47365.0
2020-07-15 10:30:00,93.42,93.44,93.41,93.41,42439.0,79.646,79.6631,79.6375,79.6375,42439.0
2020-07-15 11:00:00,93.41,93.46,93.41,93.44,109066.0,79.6375,79.6801,79.6375,79.6631,109066.0
2020-07-15 11:30:00,93.44,93.48,93.43,93.47,73032.0,79.6631,79.6972,79.6546,79.6887,73032.0
2020-07-15 12:00:00,93.47,93.48,93.45,93.45,52542.0,79.6887,79.6972,79.6716,79.6716,52542.0
2020-07-15 12:30:00,93.46,93.49,93.45,93.46,57859.0,79.6801,79.7057,79.6716,79.6801,57859.0
2020-07-15 13:00:00,93.46,93.47,93.45,93.46,45901.0,79.6801,79.6887,79.6716,79.6801,45901.0
2020-07-15 13:30:00,93.46,93.49,93.46,93.47,48069.0,79.6801,79.7057,79.6801,79.6887,48069.0
2020-07-15 14:00:00,93.48,93.49,93.46,93.47,77046.0,79.6972,79.7057,79.6801,79.6887,77046.0
2020-07-15 14:30:00,93.48,93.48,93.46,93.48,34382.0,79.6972,79.6972,79.6801,79.6972,34382.0
2020-07-15 15:00:00,93.47,93.49,93.45,93.47,46769.0,79.6887,79.7057,79.6716,79.6887,46769.0
2020-07-15 15:30:00,93.48,93.49,93.44,93.44,60226.0,79.6972,79.7057,79.6631,79.6631,60226.0
2020-07-16 09:30:00,93.58,93.59,93.51,93.54,75758.0,79.7824,79.791,79.7228,79.7483,75758.0
2020-07-16 10:00:00,93.53,93.58,93.52,93.57,63613.0,79.7398,79.7824,79.7313,79.7739,63613.0
2020-07-16 10:30:00,93.57,93.62,93.56,93.61,51724.0,79.7739,79.8165,79.7654,79.808,51724.0
2020-07-16 11:00:00,93.61,93.63,93.56,93.58,48464.0,79.808,79.8251,79.7654,79.7824,48464.0
2020-07-16 11:30:00,93.59,93.6,93.57,93.59,29315.0,79.791,79.7995,79.7739,79.791,29315.0
2020-07-16 12:00:00,93.59,93.61,93.55,93.57,106817.0,79.791,79.808,79.7569,79.7739,106817.0
2020-07-16 12:30:00,93.56,93.58,93.54,93.55,30583.0,79.7654,79.7824,79.7483,79.7569,30583.0
2020-07-16 13:00:00,93.55,93.59,93.54,93.56,36612.0,79.7569,79.791,79.7483,79.7654,36612.0
2020-07-16 13:30:00,93.55,93.59,93.55,93.58,90316.0,79.7569,79.791,79.7569,79.7824,90316.0
2020-07-16 14:00:00,93.57,93.59,93.55,93.57,29899.0,79.7739,79.791,79.7569,79.7739,29899.0
2020-07-16 14:30:00,93.57,93.61,93.56,93.57,126399.0,79.7739,79.808,79.7654,79.7739,126399.0
2020-07-16 15:00:00,93.57,93.6,93.55,93.56,46529.0,79.7739,79.7995,79.7569,79.7654,46529.0
2020-07-16 15:30:00,93.56,93.57,93.51,93.52,165196.0,79.7654,79.7739,79.7228,79.7313,165196.0
2020-07-17 09:30:00,93.67,93.68,93.56,93.57,60074.0,79.8592,79.8677,79.7654,79.7739,60074.0
2020-07-17 10:00:00,93.57,93.58,93.55,93.58,60179.0,79.7739,79.7824,79.7569,79.7824,60179.0
2020-07-17 10:30:00,93.58,93.62,93.57,93.61,211936.0,79.7824,79.8165,79.7739,79.808,211936.0
2020-07-17 11:00:00,93.61,93.62,93.59,93.61,21751.0,79.808,79.8165,79.791,79.808,21751.0
2020-07-17 11:30:00,93.6,93.62,93.57,93.57,60903.0,79.7995,79.8165,79.7739,79.7739,60903.0
2020-07-17 12:00:00,93.58,93.59,93.54,93.56,38860.0,79.7824,79.791,79.7483,79.7654,38860.0
2020-07-17 12:30:00,93.56,93.59,93.55,93.58,32953.0,79.7654,79.791,79.7569,79.7824,32953.0
2020-07-17 13:00:00,93.59,93.6,93.57,93.59,29309.0,79.791,79.7995,79.7739,79.791,29309.0
2020-07-17 13:30:00,93.6,93.6,93.58,93.59,17858.0,79.7995,79.7995,79.7824,79.791,17858.0
2020-07-17 14:00:00,93.58,93.59,93.58,93.59,25802.0,79.7824,79.791,79.7824,79.791,25802.0
2020-07-17 14:30:00,93.59,93.59,93.58,93.58,16839.0,79.791,79.791,79.7824,79.7824,16839.0
2020-07-17 15:00:00,93.59,93.61,93.58,93.59,35443.0,79.791,79.808,79.7824,79.791,35443.0
2020-07-17 15:30:00,93.59,93.62,93.59,93.61,73243.0,79.791,79.8165,79.791,79.808,73243.0
2020-07-20 09:30:00,93.79,93.85,93.7,93.74,106888.0,79.9615,80.0126,79.8848,79.9189,106888.0
2020-07-20 10:00:00,93.75,93.75,93.72,93.74,55026.0,79.9274,79.9274,79.9018,79.9189,55026.0
2020-07-20 10:30:00,93.74,93.74,93.67,93.7,121118.0,79.9189,79.9189,79.8592,79.8848,121118.0
2020-07-20 11:00:00,93.72,93.72,93.67,93.67,32868.0,79.9018,79.9018,79.8592,79.8592,32868.0
2020-07-20 11:30:00,93.68,93.7,93.66,93.69,50304.0,79.8677,79.8848,79.8507,79.8762,50304.0
2020-07-20 12:00:00,93.69,93.7,93.67,93.68,19001.0,79.8762,79.8848,79.8592,79.8677,19001.0
2020-07-20 12:30:00,93.68,93.68,93.66,93.67,28547.0,79.8677,79.8677,79.8507,79.8592,28547.0
2020-07-20 13:00:00,93.68,93.69,93.66,93.68,36100.0,79.8677,79.8762,79.8507,79.8677,36100.0
2020-07-20 13:30:00,93.68,93.7,93.66,93.68,24853.0,79.8677,79.8848,79.8507,79.8677,24853.0
2020-07-20 14:00:00,93.67,93.7,93.67,93.69,41875.0,79.8592,79.8848,79.8592,79.8762,41875.0
2020-07-20 14:30:00,93.68,93.7,93.68,93.69,144814.0,79.8677,79.8848,79.8677,79.8762,144814.0
2020-07-20 15:00:00,93.69,93.72,93.68,93.71,35877.0,79.8762,79.9018,79.8677,79.8933,35877.0
2020-07-20 15:30:00,93.71,93.72,93.69,93.71,121859.0,79.8933,79.9018,79.8762,79.8933,121859.0
2020-07-21 09:30:00,93.82,93.88,93.8,93.86,72208.0,79.9871,80.0382,79.97,80.0212,72208.0
2020-07-21 10:00:00,93.86,93.87,93.85,93.87,51650.0,80.0212,80.0297,80.0126,80.0297,51650.0
2020-07-21 10:30:00,93.87,93.87,93.81,93.81,39179.0,80.0297,80.0297,79.9785,79.9785,39179.0
2020-07-21 11:00:00,93.81,93.85,93.8,93.84,92187.0,79.9785,80.0126,79.97,80.0041,92187.0
2020-07-21 11:30:00,93.84,93.86,93.84,93.84,61556.0,80.0041,80.0212,80.0041,80.0041,61556.0
2020-07-21 12:00:00,93.85,93.9,93.84,93.87,39895.0,80.0126,80.0553,80.0041,80.0297,39895.0
2020-07-21 12:30:00,93.88,93.88,93.85,93.86,31746.0,80.0382,80.0382,80.0126,80.0212,31746.0
2020-07-21 13:00:00,93.87,93.87,93.84,93.84,45286.0,80.0297,80.0297,80.0041,80.0041,45286.0
2020-07-21 13:30:00,93.85,93.85,93.83,93.84,54081.0,80.0126,80.0126,79.9956,80.0041,54081.0
2020-07-21 14:00:00,93.84,93.84,93.82,93.84,30375.0,80.0041,80.0041,79.9871,80.0041,30375.0
2020-07-21 14:30:00,93.84,93.84,93.81,93.82,69865.0,80.0041,80.0041,79.9785,79.9871,69865.0
2020-07-21 15:00:00,93.81,93.84,93.81,93.83,58306.0,79.9785,80.0041,79.9785,79.9956,58306.0
2020-07-21 15:30:00,93.84,93.84,93.82,93.84,49411.0,80.0041,80.0041,79.9871,80.0041,49411.0
2020-07-22 09:30:00,93.99,93.99,93.92,93.94,111941.0,80.132,80.132,80.0723,80.0894,111941.0
2020-07-22 10:00:00,93.94,93.97,93.94,93.97,57477.0,80.0894,80.1149,80.0894,80.1149,57477.0
2020-07-22 10:30:00,93.94,93.97,93.94,93.97,86222.0,80.0894,80.1149,80.0894,80.1149,86222.0
2020-07-22 11:00:00,93.97,93.98,93.95,93.97,48691.0,80.1149,80.1235,80.0979,80.1149,48691.0
2020-07-22 11:30:00,93.97,93.97,93.95,93.95,41526.0,80.1149,80.1149,80.0979,80.0979,41526.0
2020-07-22 12:00:00,93.95,93.96,93.93,93.95,32045.0,80.0979,80.1064,80.0808,80.0979,32045.0
2020-07-22 12:30:00,93.96,93.96,93.93,93.93,39564.0,80.1064,80.1064,80.0808,80.0808,39564.0
2020-07-22 13:00:00,93.94,93.96,93.93,93.95,104349.0,80.0894,80.1064,80.0808,80.0979,104349.0
2020-07-22 13:30:00,93.94,93.96,93.94,93.95,83064.0,80.0894,80.1064,80.0894,80.0979,83064.0
2020-07-22 14:00:00,93.95,93.95,93.9,93.91,25978.0,80.0979,80.0979,80.0553,80.0638,25978.0
2020-07-22 14:30:00,93.91,93.92,93.9,93.91,25548.0,80.0638,80.0723,80.0553,80.0638,25548.0
2020-07-22 15:00:00,93.92,93.93,93.87,93.93,89270.0,80.0723,80.0808,80.0297,80.0808,89270.0
2020-07-22 15:30:00,93.93,93.95,93.91,93.91,142221.0,80.0808,80.0979,80.0638,80.0638,142221.0
2020-07-23 09:30:00,94.03,94.03,93.94,93.94,114384.0,80.1661,80.1661,80.0894,80.0894,114384.0
2020-07-23 10:00:00,93.94,93.97,93.93,93.97,40900.0,80.0894,80.1149,80.0808,80.1149,40900.0
2020-07-23 10:30:00,93.97,94.0,93.96,93.99,42735.0,80.1149,80.1405,80.1064,80.132,42735.0
2020-07-23 11:00:00,93.99,94.01,93.94,93.95,39038.0,80.132,80.149,80.0894,80.0979,39038.0
2020-07-23 11:30:00,93.95,93.96,93.94,93.95,23716.0,80.0979,80.1064,80.0894,80.0979,23716.0
2020-07-23 12:00:00,93.95,93.96,93.94,93.95,35109.0,80.0979,80.1064,80.0894,80.0979,35109.0
2020-07-23 12:30:00,93.95,93.97,93.95,93.96,30448.0,80.0979,80.1149,80.0979,80.1064,30448.0
2020-07-23 13:00:00,93.97,93.97,93.92,93.93,135019.0,80.1149,80.1149,80.0723,80.0808,135019.0
2020-07-23 13:30:00,93.93,93.96,93.92,93.95,73110.0,80.0808,80.1064,80.0723,80.0979,73110.0
2020-07-23 14:00:00,93.95,93.97,93.94,93.95,30512.0,80.0979,80.1149,80.0894,80.0979,30512.0
2020-07-23 14:30:00,93.96,93.98,93.94,93.95,77725.0,80.1064,80.1235,80.0894,80.0979,77725.0
2020-07-23 15:00:00,93.95,93.96,93.93,93.95,86330.0,80.0979,80.1064,80.0808,80.0979,86330.0
2020-07-23 15:30:00,93.95,93.95,93.93,93.93,65075.0,80.0979,80.0979,80.0808,80.0808,65075.0
2020-07-24 09:30:00,93.96,94.0,93.86,93.91,84613.0,80.1064,80.1405,80.0212,80.0638,84613.0
2020-07-24 10:00:00,93.9,93.92,93.87,93.9,64347.0,80.0553,80.0723,80.0297,80.0553,64347.0
2020-07-24 10:30:00,93.9,93.93,93.88,93.91,29938.0,80.0553,80.0808,80.0382,80.0638,29938.0
2020-07-24 11:00:00,93.91,93.94,93.9,93.92,46476.0,80.0638,80.0894,80.0553,80.0723,46476.0
2020-07-24 11:30:00,93.92,93.95,93.9,93.94,18578.0,80.0723,80.0979,80.0553,80.0894,18578.0
2020-07-24 12:00:00,93.95,93.99,93.93,93.98,30108.0,80.0979,80.132,80.0808,80.1235,30108.0
2020-07-24 12:30:00,93.98,93.99,93.95,93.96,27257.0,80.1235,80.132,80.0979,80.1064,27257.0
2020-07-24 13:00:00,93.95,94.0,93.92,93.93,188720.0,80.0979,80.1405,80.0723,80.0808,188720.0
2020-07-24 13:30:00,93.93,93.93,93.92,93.93,12672.0,80.0808,80.0808,80.0723,80.0808,12672.0
2020-07-24 14:00:00,93.93,93.93,93.91,93.92,49060.0,80.0808,80.0808,80.0638,80.0723,49060.0
2020-07-24 14:30:00,93.92,93.92,93.9,93.91,40079.0,80.0723,80.0723,80.0553,80.0638,40079.0
2020-07-24 15:00:00,93.91,93.92,93.9,93.91,60049.0,80.0638,80.0723,80.0553,80.0638,60049.0
2020-07-24 15:30:00,93.91,93.92,93.89,93.91,97476.0,80.0638,80.0723,80.0467,80.0638,97476.0
2020-07-27 09:30:00,93.96,93.96,93.87,93.88,85730.0,80.1064,80.1064,80.0297,80.0382,85730.0
2020-07-27 10:00:00,93.88,93.88,93.86,93.88,48960.0,80.0382,80.0382,80.0212,80.0382,48960.0
2020-07-27 10:30:00,93.88,93.88,93.86,93.86,72462.0,80.0382,80.0382,80.0212,80.0212,72462.0
2020-07-27 11:00:00,93.87,93.87,93.86,93.86,98622.0,80.0297,80.0297,80.0212,80.0212,98622.0
2020-07-27 11:30:00,93.86,93.88,93.85,93.88,14785.0,80.0212,80.0382,80.0126,80.0382,14785.0
2020-07-27 12:00:00,93.88,93.88,93.87,93.88,21397.0,80.0382,80.0382,80.0297,80.0382,21397.0
2020-07-27 12:30:00,93.88,93.88,93.82,93.83,65087.0,80.0382,80.0382,79.9871,79.9956,65087.0
2020-07-27 13:00:00,93.82,93.83,93.79,93.79,81923.0,79.9871,79.9956,79.9615,79.9615,81923.0
2020-07-27 13:30:00,93.8,93.81,93.77,93.78,55421.0,79.97,79.9785,79.9444,79.953,55421.0
2020-07-27 14:00:00,93.78,93.8,93.75,93.76,609840.0,79.953,79.97,79.9274,79.9359,609840.0
2020-07-27 14:30:00,93.76,93.76,93.72,93.73,78812.0,79.9359,79.9359,79.9018,79.9103,78812.0
2020-07-27 15:00:00,93.74,93.74,93.72,93.73,108950.0,79.9189,79.9189,79.9018,79.9103,108950.0
2020-07-27 15:30:00,93.73,93.77,93.73,93.74,177746.0,79.9103,79.9444,79.9103,79.9189,177746.0
2020-07-28 09:30:00,93.89,93.92,93.82,93.88,102128.0,80.0467,80.0723,79.9871,80.0382,102128.0
2020-07-28 10:00:00,93.89,93.89,93.85,93.86,27451.0,80.0467,80.0467,80.0126,80.0212,27451.0
2020-07-28 10:30:00,93.86,93.86,93.81,93.81,23399.0,80.0212,80.0212,79.9785,79.9785,23399.0
2020-07-28 11:00:00,93.82,93.82,93.78,93.79,61407.0,79.9871,79.9871,79.953,79.9615,61407.0
2020-07-28 11:30:00,93.78,93.8,93.78,93.8,79239.0,79.953,79.97,79.953,79.97,79239.0
2020-07-28 12:00:00,93.8,93.8,93.79,93.79,56632.0,79.97,79.97,79.9615,79.9615,56632.0
2020-07-28 12:30:00,93.8,93.82,93.78,93.8,28768.0,79.97,79.9871,79.953,79.97,28768.0
2020-07-28 13:00:00,93.8,93.87,93.79,93.85,36978.0,79.97,80.0297,79.9615,80.0126,36978.0
2020-07-28 13:30:00,93.86,93.86,93.82,93.83,53160.0,80.0212,80.0212,79.9871,79.9956,53160.0
2020-07-28 14:00:00,93.84,93.84,93.82,93.83,68759.0,80.0041,80.0041,79.9871,79.9956,68759.0
2020-07-28 14:30:00,93.82,93.85,93.81,93.85,65324.0,79.9871,80.0126,79.9785,80.0126,65324.0
2020-07-28 15:00:00,93.84,93.85,93.82,93.84,46067.0,80.0041,80.0126,79.9871,80.0041,46067.0
2020-07-28 15:30:00,93.84,93.85,93.83,93.83,45803.0,80.0041,80.0126,79.9956,79.9956,45803.0
2020-07-29 09:30:00,93.88,93.93,93.81,93.91,118096.0,80.0382,80.0808,79.9785,80.0638,118096.0
2020-07-29 10:00:00,93.91,93.92,93.88,93.88,99585.0,80.0638,80.0723,80.0382,80.0382,99585.0
2020-07-29 10:30:00,93.88,93.91,93.87,93.9,38260.0,80.0382,80.0638,80.0297,80.0553,38260.0
2020-07-29 11:00:00,93.91,93.91,93.89,93.9,77473.0,80.0638,80.0638,80.0467,80.0553,77473.0
2020-07-29 11:30:00,93.9,93.91,93.9,93.91,28246.0,80.0553,80.0638,80.0553,80.0638,28246.0
2020-07-29 12:00:00,93.91,93.92,93.9,93.92,27953.0,80.0638,80.0723,80.0553,80.0723,27953.0
2020-07-29 12:30:00,93.92,93.92,93.9,93.91,17898.0,80.0723,80.0723,80.0553,80.0638,17898.0
2020-07-29 13:00:00,93.91,93.91,93.89,93.91,31919.0,80.0638,80.0638,80.0467,80.0638,31919.0
2020-07-29 13:30:00,93.91,93.95,93.91,93.94,260293.0,80.0638,80.0979,80.0638,80.0894,260293.0
2020-07-29 14:00:00,93.94,94.0,93.92,93.96,25225.0,80.0894,80.1405,80.0723,80.1064,25225.0
2020-07-29 14:30:00,93.98,94.0,93.96,93.99,66815.0,80.1235,80.1405,80.1064,80.132,66815.0
2020-07-29 15:00:00,93.98,94.01,93.96,94.0,189383.0,80.1235,80.149,80.1064,80.1405,189383.0
2020-07-29 15:30:00,94.01,94.08,93.98,94.08,147699.0,80.149,80.2087,80.1235,80.2087,147699.0
2020-07-30 09:30:00,94.19,94.19,94.09,94.09,90822.0,80.3025,80.3025,80.2173,80.2173,90822.0
2020-07-30 10:00:00,94.11,94.11,94.06,94.1,71341.0,80.2343,80.2343,80.1917,80.2258,71341.0
2020-07-30 10:30:00,94.1,94.11,94.08,94.1,63200.0,80.2258,80.2343,80.2087,80.2258,63200.0
2020-07-30 11:00:00,94.09,94.1,94.07,94.09,63675.0,80.2173,80.2258,80.2002,80.2173,63675.0
2020-07-30 11:30:00,94.09,94.1,94.07,94.09,63988.0,80.2173,80.2258,80.2002,80.2173,63988.0
2020-07-30 12:00:00,94.09,94.1,94.07,94.1,111151.0,80.2173,80.2258,80.2002,80.2258,111151.0
2020-07-30 12:30:00,94.1,94.1,94.08,94.1,26003.0,80.2258,80.2258,80.2087,80.2258,26003.0
2020-07-30 13:00:00,94.09,94.1,94.08,94.1,50438.0,80.2173,80.2258,80.2087,80.2258,50438.0
2020-07-30 13:30:00,94.1,94.12,94.09,94.12,54108.0,80.2258,80.2428,80.2173,80.2428,54108.0
2020-07-30 14:00:00,94.11,94.12,94.1,94.12,45723.0,80.2343,80.2428,80.2258,80.2428,45723.0
2020-07-30 14:30:00,94.12,94.12,94.1,94.11,60159.0,80.2428,80.2428,80.2258,80.2343,60159.0
2020-07-30 15:00:00,94.11,94.14,94.11,94.13,108835.0,80.2343,80.2599,80.2343,80.2514,108835.0
2020-07-30 15:30:00,94.14,94.16,94.13,94.14,68032.0,80.2599,80.2769,80.2514,80.2599,68032.0
2020-07-31 09:30:00,94.19,94.19,94.09,94.11,132776.0,80.3025,80.3025,80.2173,80.2343,132776.0
2020-07-31 10:00:00,94.11,94.18,94.1,94.15,96670.0,80.2343,80.294,80.2258,80.2684,96670.0
2020-07-31 10:30:00,94.16,94.16,94.11,94.13,61685.0,80.2769,80.2769,80.2343,80.2514,61685.0
2020-07-31 11:00:00,94.13,94.21,94.12,94.19,104695.0,80.2514,80.3196,80.2428,80.3025,104695.0
2020-07-31 11:30:00,94.19,94.21,94.15,94.16,52917.0,80.3025,80.3196,80.2684,80.2769,52917.0
2020-07-31 12:00:00,94.16,94.19,94.15,94.16,40865.0,80.2769,80.3025,80.2684,80.2769,40865.0
2020-07-31 12:30:00,94.17,94.18,94.13,94.14,46018.0,80.2855,80.294,80.2514,80.2599,46018.0
2020-07-31 13:00:00,94.14,94.14,94.09,94.1,83274.0,80.2599,80.2599,80.2173,80.2258,83274.0
2020-07-31 13:30:00,94.1,94.14,94.09,94.13,20827.0,80.2258,80.2599,80.2173,80.2514,20827.0
2020-07-31 14:00:00,94.13,94.2,94.13,94.2,50060.0,80.2514,80.311,80.2514,80.311,50060.0
2020-07-31 14:30:00,94.2,94.23,94.19,94.21,90295.0,80.311,80.3366,80.3025,80.3196,90295.0
2020-07-31 15:00:00,94.22,94.26,94.21,94.22,44530.0,80.3281,80.3622,80.3196,80.3281,44530.0
2020-07-31 15:30:00,94.23,94.25,94.2,94.24,138564.0,80.3366,80.3537,80.311,80.3451,138564.0
2020-08-03 09:30:00,94.07,94.07,94.0,94.01,174795.0,80.3464,80.3464,80.2866,80.2952,174795.0
2020-08-03 10:00:00,94.0,94.04,94.0,94.04,80507.0,80.2866,80.3208,80.2866,80.3208,80507.0
2020-08-03 10:30:00,94.03,94.05,94.01,94.03,33187.0,80.3123,80.3293,80.2952,80.3123,33187.0
2020-08-03 11:00:00,94.04,94.04,94.01,94.03,38739.0,80.3208,80.3208,80.2952,80.3123,38739.0
2020-08-03 11:30:00,94.03,94.05,94.02,94.04,42421.0,80.3123,80.3293,80.3037,80.3208,42421.0
2020-08-03 12:00:00,94.04,94.05,94.02,94.02,147493.0,80.3208,80.3293,80.3037,80.3037,147493.0
2020-08-03 12:30:00,94.03,94.06,94.03,94.05,27750.0,80.3123,80.3379,80.3123,80.3293,27750.0
2020-08-03 13:00:00,94.05,94.06,94.04,94.05,51048.0,80.3293,80.3379,80.3208,80.3293,51048.0
2020-08-03 13:30:00,94.05,94.1,94.05,94.1,19851.0,80.3293,80.372,80.3293,80.372,19851.0
2020-08-03 14:00:00,94.09,94.11,94.08,94.09,52057.0,80.3635,80.3806,80.355,80.3635,52057.0
2020-08-03 14:30:00,94.1,94.1,94.07,94.08,42729.0,80.372,80.372,80.3464,80.355,42729.0
2020-08-03 15:00:00,94.08,94.13,94.06,94.11,64128.0,80.355,80.3977,80.3379,80.3806,64128.0
2020-08-03 15:30:00,94.11,94.12,94.09,94.1,195047.0,80.3806,80.3891,80.3635,80.372,195047.0
2020-08-04 09:30:00,94.26,94.26,94.18,94.26,137982.0,80.5087,80.5087,80.4404,80.5087,137982.0
2020-08-04 10:00:00,94.27,94.29,94.26,94.26,169520.0,80.5172,80.5343,80.5087,80.5087,169520.0
2020-08-04 10:30:00,94.27,94.28,94.22,94.23,68759.0,80.5172,80.5258,80.4745,80.4831,68759.0
2020-08-04 11:00:00,94.23,94.24,94.18,94.18,81293.0,80.4831,80.4916,80.4404,80.4404,81293.0
2020-08-04 11:30:00,94.2,94.23,94.19,94.21,228172.0,80.4575,80.4831,80.4489,80.466,228172.0
2020-08-04 12:00:00,94.22,94.27,94.21,94.27,26043.0,80.4745,80.5172,80.466,80.5172,26043.0
2020-08-04 12:30:00,94.27,94.29,94.26,94.28,135847.0,80.5172,80.5343,80.5087,80.5258,135847.0
2020-08-04 13:00:00,94.29,94.3,94.28,94.28,62418.0,80.5343,80.5429,80.5258,80.5258,62418.0
2020-08-04 13:30:00,94.28,94.3,94.27,94.29,38069.0,80.5258,80.5429,80.5172,80.5343,38069.0
2020-08-04 14:00:00,94.28,94.3,94.26,94.29,43487.0,80.5258,80.5429,80.5087,80.5343,43487.0
2020-08-04 14:30:00,94.29,94.33,94.26,94.29,610366.0,80.5343,80.5685,80.5087,80.5343,610366.0
2020-08-04 15:00:00,94.3,94.33,94.29,94.31,202452.0,80.5429,80.5685,80.5343,80.5514,202452.0
2020-08-04 15:30:00,94.32,94.34,94.31,94.33,147005.0,80.5599,80.577,80.5514,80.5685,147005.0
2020-08-05 09:30:00,94.34,94.35,94.24,94.24,134141.0,80.577,80.5856,80.4916,80.4916,134141.0
2020-08-05 10:00:00,94.25,94.25,94.21,94.22,69151.0,80.5002,80.5002,80.466,80.4745,69151.0
2020-08-05 10:30:00,94.22,94.22,94.17,94.18,75606.0,80.4745,80.4745,80.4318,80.4404,75606.0
2020-08-05 11:00:00,94.18,94.23,94.17,94.23,86547.0,80.4404,80.4831,80.4318,80.4831,86547.0
2020-08-05 11:30:00,94.23,94.24,94.22,94.24,88765.0,80.4831,80.4916,80.4745,80.4916,88765.0
2020-08-05 12:00:00,94.23,94.25,94.22,94.22,68865.0,80.4831,80.5002,80.4745,80.4745,68865.0
2020-08-05 12:30:00,94.23,94.24,94.22,94.23,434282.0,80.4831,80.4916,80.4745,80.4831,434282.0
2020-08-05 13:00:00,94.23,94.23,94.21,94.23,89323.0,80.4831,80.4831,80.466,80.4831,89323.0
2020-08-05 13:30:00,94.23,94.25,94.21,94.23,140596.0,80.4831,80.5002,80.466,80.4831,140596.0
2020-08-05 14:00:00,94.23,94.25,94.23,94.25,151855.0,80.4831,80.5002,80.4831,80.5002,151855.0
2020-08-05 14:30:00,94.25,94.25,94.23,94.25,124946.0,80.5002,80.5002,80.4831,80.5002,124946.0
2020-08-05 15:00:00,94.25,94.26,94.24,94.25,70990.0,80.5002,80.5087,80.4916,80.5002,70990.0
2020-08-05 15:30:00,94.25,94.25,94.21,94.22,152103.0,80.5002,80.5002,80.466,80.4745,152103.0
2020-08-06 09:30:00,94.36,94.4,94.35,94.4,161247.0,80.5941,80.6283,80.5856,80.6283,161247.0
2020-08-06 10:00:00,94.4,94.41,94.38,94.4,64551.0,80.6283,80.6368,80.6112,80.6283,64551.0
2020-08-06 10:30:00,94.4,94.43,94.39,94.41,56203.0,80.6283,80.6539,80.6197,80.6368,56203.0
2020-08-06 11:00:00,94.41,94.42,94.38,94.39,59109.0,80.6368,80.6454,80.6112,80.6197,59109.0
2020-08-06 11:30:00,94.39,94.4,94.37,94.38,24785.0,80.6197,80.6283,80.6027,80.6112,24785.0
2020-08-06 12:00:00,94.38,94.38,94.33,94.34,177052.0,80.6112,80.6112,80.5685,80.577,177052.0
2020-08-06 12:30:00,94.34,94.37,94.33,94.36,573964.0,80.577,80.6027,80.5685,80.5941,573964.0
2020-08-06 13:00:00,94.36,94.37,94.33,94.34,27897.0,80.5941,80.6027,80.5685,80.577,27897.0
2020-08-06 13:30:00,94.33,94.34,94.3,94.3,19687.0,80.5685,80.577,80.5429,80.5429,19687.0
2020-08-06 14:00:00,94.32,94.32,94.29,94.3,72426.0,80.5599,80.5599,80.5343,80.5429,72426.0
2020-08-06 14:30:00,94.3,94.34,94.29,94.33,47665.0,80.5429,80.577,80.5343,80.5685,47665.0
2020-08-06 15:00:00,94.33,94.36,94.32,94.36,38429.0,80.5685,80.5941,80.5599,80.5941,38429.0
2020-08-06 15:30:00,94.36,94.36,94.31,94.31,75123.0,80.5941,80.5941,80.5514,80.5514,75123.0
2020-08-07 09:30:00,94.41,94.42,94.37,94.39,99173.0,80.6368,80.6454,80.6027,80.6197,99173.0
2020-08-07 10:00:00,94.4,94.43,94.31,94.33,65706.0,80.6283,80.6539,80.5514,80.5685,65706.0
2020-08-07 10:30:00,94.33,94.34,94.27,94.29,55974.0,80.5685,80.577,80.5172,80.5343,55974.0
2020-08-07 11:00:00,94.3,94.3,94.27,94.28,51919.0,80.5429,80.5429,80.5172,80.5258,51919.0
2020-08-07 11:30:00,94.27,94.28,94.25,94.27,89786.0,80.5172,80.5258,80.5002,80.5172,89786.0
2020-08-07 12:00:00,94.27,94.29,94.23,94.24,81930.0,80.5172,80.5343,80.4831,80.4916,81930.0
2020-08-07 12:30:00,94.24,94.25,94.2,94.21,25314.0,80.4916,80.5002,80.4575,80.466,25314.0
2020-08-07 13:00:00,94.21,94.22,94.2,94.21,50971.0,80.466,80.4745,80.4575,80.466,50971.0
2020-08-07 13:30:00,94.22,94.26,94.2,94.22,37439.0,80.4745,80.5087,80.4575,80.4745,37439.0
2020-08-07 14:00:00,94.23,94.25,94.18,94.2,84290.0,80.4831,80.5002,80.4404,80.4575,84290.0
2020-08-07 14:30:00,94.2,94.23,94.19,94.19,76697.0,80.4575,80.4831,80.4489,80.4489,76697.0
2020-08-07 15:00:00,94.19,94.22,94.19,94.2,39602.0,80.4489,80.4745,80.4489,80.4575,39602.0
2020-08-07 15:30:00,94.21,94.21,94.17,94.17,98762.0,80.466,80.466,80.4318,80.4318,98762.0
2020-08-10 09:30:00,94.31,94.31,94.26,94.29,52281.0,80.5514,80.5514,80.5087,80.5343,52281.0
2020-08-10 10:00:00,94.28,94.31,94.27,94.28,30194.0,80.5258,80.5514,80.5172,80.5258,30194.0
2020-08-10 10:30:00,94.28,94.29,94.2,94.2,23131.0,80.5258,80.5343,80.4575,80.4575,23131.0
2020-08-10 11:00:00,94.2,94.21,94.18,94.19,86427.0,80.4575,80.466,80.4404,80.4489,86427.0
2020-08-10 11:30:00,94.18,94.19,94.15,94.18,37090.0,80.4404,80.4489,80.4148,80.4404,37090.0
2020-08-10 12:00:00,94.18,94.19,94.17,94.18,23156.0,80.4404,80.4489,80.4318,80.4404,23156.0
2020-08-10 12:30:00,94.19,94.19,94.16,94.17,25903.0,80.4489,80.4489,80.4233,80.4318,25903.0
2020-08-10 13:00:00,94.18,94.18,94.16,94.17,38616.0,80.4404,80.4404,80.4233,80.4318,38616.0
2020-08-10 13:30:00,94.17,94.18,94.16,94.17,27503.0,80.4318,80.4404,80.4233,80.4318,27503.0
2020-08-10 14:00:00,94.16,94.17,94.15,94.17,44618.0,80.4233,80.4318,80.4148,80.4318,44618.0
2020-08-10 14:30:00,94.17,94.17,94.15,94.16,56982.0,80.4318,80.4318,80.4148,80.4233,56982.0
2020-08-10 15:00:00,94.16,94.18,94.15,94.16,76828.0,80.4233,80.4404,80.4148,80.4233,76828.0
2020-08-10 15:30:00,94.16,94.16,94.11,94.11,37342.0,80.4233,80.4233,80.3806,80.3806,37342.0
2020-08-11 09:30:00,93.93,94.04,93.82,93.83,100538.0,80.2268,80.3208,80.1329,80.1414,100538.0
2020-08-11 10:00:00,93.84,93.85,93.79,93.81,68051.0,80.15,80.1585,80.1073,80.1244,68051.0
2020-08-11 10:30:00,93.8,93.81,93.75,93.79,63027.0,80.1158,80.1244,80.0731,80.1073,63027.0
2020-08-11 11:00:00,93.8,93.81,93.75,93.76,372924.0,80.1158,80.1244,80.0731,80.0816,372924.0
2020-08-11 11:30:00,93.76,93.82,93.75,93.8,83087.0,80.0816,80.1329,80.0731,80.1158,83087.0
2020-08-11 12:00:00,93.8,93.82,93.79,93.8,120727.0,80.1158,80.1329,80.1073,80.1158,120727.0
2020-08-11 12:30:00,93.8,93.83,93.79,93.82,154715.0,80.1158,80.1414,80.1073,80.1329,154715.0
2020-08-11 13:00:00,93.83,93.83,93.8,93.81,103160.0,80.1414,80.1414,80.1158,80.1244,103160.0
2020-08-11 13:30:00,93.81,93.82,93.78,93.78,111290.0,80.1244,80.1329,80.0987,80.0987,111290.0
2020-08-11 14:00:00,93.78,93.79,93.75,93.76,82742.0,80.0987,80.1073,80.0731,80.0816,82742.0
2020-08-11 14:30:00,93.76,93.77,93.72,93.73,105031.0,80.0816,80.0902,80.0475,80.056,105031.0
2020-08-11 15:00:00,93.73,93.88,93.73,93.86,403032.0,80.056,80.1841,80.056,80.1671,403032.0
2020-08-11 15:30:00,93.86,93.88,93.82,93.83,164340.0,80.1671,80.1841,80.1329,80.1414,164340.0
2020-08-12 09:30:00,93.78,93.78,93.69,93.7,78203.0,80.0987,80.0987,80.0219,80.0304,78203.0
2020-08-12 10:00:00,93.7,93.7,93.67,93.68,64135.0,80.0304,80.0304,80.0048,80.0133,64135.0
2020-08-12 10:30:00,93.68,93.69,93.64,93.65,57315.0,80.0133,80.0219,79.9792,79.9877,57315.0
2020-08-12 11:00:00,93.65,93.66,93.61,93.62,108264.0,79.9877,79.9962,79.9535,79.9621,108264.0
2020-08-12 11:30:00,93.63,93.65,93.62,93.64,36985.0,79.9706,79.9877,79.9621,79.9792,36985.0
2020-08-12 12:00:00,93.64,93.67,93.63,93.67,77088.0,79.9792,80.0048,79.9706,80.0048,77088.0
2020-08-12 12:30:00,93.67,93.71,93.66,93.7,630569.0,80.0048,80.0389,79.9962,80.0304,630569.0
2020-08-12 13:00:00,93.7,93.77,93.7,93.75,42867.0,80.0304,80.0902,80.0304,80.0731,42867.0
2020-08-12 13:30:00,93.76,93.79,93.75,93.75,20066.0,80.0816,80.1073,80.0731,80.0731,20066.0
2020-08-12 14:00:00,93.76,93.79,93.75,93.76,20314.0,80.0816,80.1073,80.0731,80.0816,20314.0
2020-08-12 14:30:00,93.76,93.76,93.7,93.7,34890.0,80.0816,80.0816,80.0304,80.0304,34890.0
2020-08-12 15:00:00,93.7,93.72,93.69,93.7,41115.0,80.0304,80.0475,80.0219,80.0304,41115.0
2020-08-12 15:30:00,93.7,93.72,93.67,93.68,73453.0,80.0304,80.0475,80.0048,80.0133,73453.0
2020-08-13 09:30:00,93.69,93.69,93.59,93.62,90257.0,80.0219,80.0219,79.9364,79.9621,90257.0
2020-08-13 10:00:00,93.6,93.64,93.6,93.64,23277.0,79.945,79.9792,79.945,79.9792,23277.0
2020-08-13 10:30:00,93.64,93.65,93.61,93.63,30642.0,79.9792,79.9877,79.9535,79.9706,30642.0
2020-08-13 11:00:00,93.62,93.65,93.61,93.63,64850.0,79.9621,79.9877,79.9535,79.9706,64850.0
2020-08-13 11:30:00,93.62,93.68,93.62,93.65,61394.0,79.9621,80.0133,79.9621,79.9877,61394.0
2020-08-13 12:00:00,93.65,93.65,93.62,93.62,36278.0,79.9877,79.9877,79.9621,79.9621,36278.0
2020-08-13 12:30:00,93.63,93.64,93.61,93.61,28110.0,79.9706,79.9792,79.9535,79.9535,28110.0
2020-08-13 13:00:00,93.62,93.62,93.48,93.49,62068.0,79.9621,79.9621,79.8425,79.851,62068.0
2020-08-13 13:30:00,93.48,93.5,93.43,93.43,141190.0,79.8425,79.8596,79.7998,79.7998,141190.0
2020-08-13 14:00:00,93.44,93.44,93.36,93.39,52770.0,79.8083,79.8083,79.74,79.7656,52770.0
2020-08-13 14:30:00,93.39,93.42,93.37,93.39,85852.0,79.7656,79.7912,79.7485,79.7656,85852.0
2020-08-13 15:00:00,93.4,93.42,93.39,93.42,245946.0,79.7742,79.7912,79.7656,79.7912,245946.0
2020-08-13 15:30:00,93.42,93.44,93.4,93.41,108729.0,79.7912,79.8083,79.7742,79.7827,108729.0
2020-08-14 09:30:00,93.56,93.57,93.44,93.47,64114.0,79.9108,79.9194,79.8083,79.834,64114.0
2020-08-14 10:00:00,93.46,93.46,93.43,93.45,249869.0,79.8254,79.8254,79.7998,79.8169,249869.0
2020-08-14 10:30:00,93.45,93.45,93.43,93.44,27624.0,79.8169,79.8169,79.7998,79.8083,27624.0
2020-08-14 11:00:00,93.44,93.47,93.44,93.47,85963.0,79.8083,79.834,79.8083,79.834,85963.0
2020-08-14 11:30:00,93.47,93.48,93.45,93.48,101602.0,79.834,79.8425,79.8169,79.8425,101602.0
2020-08-14 12:00:00,93.48,93.5,93.46,93.48,127286.0,79.8425,79.8596,79.8254,79.8425,127286.0
2020-08-14 12:30:00,93.48,93.48,93.46,93.46,26565.0,79.8425,79.8425,79.8254,79.8254,26565.0
2020-08-14 13:00:00,93.47,93.47,93.44,93.46,122884.0,79.834,79.834,79.8083,79.8254,122884.0
2020-08-14 13:30:00,93.45,93.45,93.4,93.41,123004.0,79.8169,79.8169,79.7742,79.7827,123004.0
2020-08-14 14:00:00,93.4,93.44,93.4,93.42,52357.0,79.7742,79.8083,79.7742,79.7912,52357.0
2020-08-14 14:30:00,93.43,93.43,93.4,93.4,50238.0,79.7998,79.7998,79.7742,79.7742,50238.0
2020-08-14 15:00:00,93.41,93.41,93.37,93.37,95427.0,79.7827,79.7827,79.7485,79.7485,95427.0
2020-08-14 15:30:00,93.36,93.37,93.34,93.34,50748.0,79.74,79.7485,79.7229,79.7229,50748.0
2020-08-17 09:30:00,93.52,93.53,93.43,93.47,112716.0,79.8767,79.8852,79.7998,79.834,112716.0
2020-08-17 10:00:00,93.47,93.54,93.46,93.54,56926.0,79.834,79.8937,79.8254,79.8937,56926.0
2020-08-17 10:30:00,93.54,93.58,93.53,93.58,186389.0,79.8937,79.9279,79.8852,79.9279,186389.0
2020-08-17 11:00:00,93.57,93.59,93.56,93.59,24884.0,79.9194,79.9364,79.9108,79.9364,24884.0
2020-08-17 11:30:00,93.59,93.6,93.57,93.57,47307.0,79.9364,79.945,79.9194,79.9194,47307.0
2020-08-17 12:00:00,93.58,93.6,93.56,93.59,38828.0,79.9279,79.945,79.9108,79.9364,38828.0
2020-08-17 12:30:00,93.59,93.6,93.56,93.57,48357.0,79.9364,79.945,79.9108,79.9194,48357.0
2020-08-17 13:00:00,93.57,93.57,93.55,93.56,43311.0,79.9194,79.9194,79.9023,79.9108,43311.0
2020-08-17 13:30:00,93.57,93.57,93.54,93.56,30633.0,79.9194,79.9194,79.8937,79.9108,30633.0
2020-08-17 14:00:00,93.56,93.56,93.53,93.53,82836.0,79.9108,79.9108,79.8852,79.8852,82836.0
2020-08-17 14:30:00,93.54,93.54,93.52,93.53,36933.0,79.8937,79.8937,79.8767,79.8852,36933.0
2020-08-17 15:00:00,93.53,93.54,93.51,93.52,70052.0,79.8852,79.8937,79.8681,79.8767,70052.0
2020-08-17 15:30:00,93.52,93.56,93.5,93.52,73693.0,79.8767,79.9108,79.8596,79.8767,73693.0
2020-08-18 09:30:00,93.57,93.6,93.52,93.52,114899.0,79.9194,79.945,79.8767,79.8767,114899.0
2020-08-18 10:00:00,93.53,93.58,93.51,93.57,114890.0,79.8852,79.9279,79.8681,79.9194,114890.0
2020-08-18 10:30:00,93.57,93.62,93.54,93.61,53266.0,79.9194,79.9621,79.8937,79.9535,53266.0
2020-08-18 11:00:00,93.6,93.63,93.59,93.6,37803.0,79.945,79.9706,79.9364,79.945,37803.0
2020-08-18 11:30:00,93.59,93.65,93.59,93.65,30118.0,79.9364,79.9877,79.9364,79.9877,30118.0
2020-08-18 12:00:00,93.64,93.65,93.61,93.65,37951.0,79.9792,79.9877,79.9535,79.9877,37951.0
2020-08-18 12:30:00,93.65,93.67,93.64,93.66,41395.0,79.9877,80.0048,79.9792,79.9962,41395.0
2020-08-18 13:00:00,93.65,93.65,93.63,93.63,116831.0,79.9877,79.9877,79.9706,79.9706,116831.0
2020-08-18 13:30:00,93.64,93.64,93.62,93.63,79125.0,79.9792,79.9792,79.9621,79.9706,79125.0
2020-08-18 14:00:00,93.63,93.64,93.6,93.64,131497.0,79.9706,79.9792,79.945,79.9792,131497.0
2020-08-18 14:30:00,93.64,93.64,93.62,93.62,85439.0,79.9792,79.9792,79.9621,79.9621,85439.0
2020-08-18 15:00:00,93.63,93.64,93.62,93.64,73983.0,79.9706,79.9792,79.9621,79.9792,73983.0
2020-08-18 15:30:00,93.64,93.67,93.63,93.66,107859.0,79.9792,80.0048,79.9706,79.9962,107859.0
2020-08-19 09:30:00,93.75,93.75,93.66,93.67,82159.0,80.0731,80.0731,79.9962,80.0048,82159.0
2020-08-19 10:00:00,93.66,93.69,93.66,93.69,19242.0,79.9962,80.0219,79.9962,80.0219,19242.0
2020-08-19 10:30:00,93.69,93.7,93.67,93.67,52952.0,80.0219,80.0304,80.0048,80.0048,52952.0
2020-08-19 11:00:00,93.68,93.69,93.65,93.67,88108.0,80.0133,80.0219,79.9877,80.0048,88108.0
2020-08-19 11:30:00,93.67,93.69,93.66,93.69,90420.0,80.0048,80.0219,79.9962,80.0219,90420.0
2020-08-19 12:00:00,93.68,93.7,93.67,93.7,152835.0,80.0133,80.0304,80.0048,80.0304,152835.0
2020-08-19 12:30:00,93.7,93.7,93.67,93.68,134178.0,80.0304,80.0304,80.0048,80.0133,134178.0
2020-08-19 13:00:00,93.69,93.72,93.63,93.71,65054.0,80.0219,80.0475,79.9706,80.0389,65054.0
2020-08-19 13:30:00,93.7,93.71,93.65,93.68,76466.0,80.0304,80.0389,79.9877,80.0133,76466.0
2020-08-19 14:00:00,93.69,93.69,93.53,93.55,88018.0,80.0219,80.0219,79.8852,79.9023,88018.0
2020-08-19 14:30:00,93.55,93.68,93.54,93.66,89208.0,79.9023,80.0133,79.8937,79.9962,89208.0
2020-08-19 15:00:00,93.64,93.64,93.6,93.62,45937.0,79.9792,79.9792,79.945,79.9621,45937.0
2020-08-19 15:30:00,93.61,93.62,93.54,93.56,74634.0,79.9535,79.9621,79.8937,79.9108,74634.0
2020-08-20 09:30:00,93.77,93.77,93.69,93.69,68799.0,80.0902,80.0902,80.0219,80.0219,68799.0
2020-08-20 10:00:00,93.7,93.72,93.69,93.7,110106.0,80.0304,80.0475,80.0219,80.0304,110106.0
2020-08-20 10:30:00,93.69,93.72,93.69,93.7,89839.0,80.0219,80.0475,80.0219,80.0304,89839.0
2020-08-20 11:00:00,93.7,93.71,93.7,93.71,10898.0,80.0304,80.0389,80.0304,80.0389,10898.0
2020-08-20 11:30:00,93.7,93.73,93.7,93.73,119321.0,80.0304,80.056,80.0304,80.056,119321.0
2020-08-20 12:00:00,93.73,93.74,93.71,93.72,31290.0,80.056,80.0646,80.0389,80.0475,31290.0
2020-08-20 12:30:00,93.72,93.74,93.71,93.72,48732.0,80.0475,80.0646,80.0389,80.0475,48732.0
2020-08-20 13:00:00,93.72,93.72,93.67,93.68,26888.0,80.0475,80.0475,80.0048,80.0133,26888.0
2020-08-20 13:30:00,93.69,93.71,93.68,93.69,40752.0,80.0219,80.0389,80.0133,80.0219,40752.0
2020-08-20 14:00:00,93.69,93.71,93.68,93.7,73027.0,80.0219,80.0389,80.0133,80.0304,73027.0
2020-08-20 14:30:00,93.71,93.75,93.7,93.74,86095.0,80.0389,80.0731,80.0304,80.0646,86095.0
2020-08-20 15:00:00,93.72,93.78,93.72,93.74,58388.0,80.0475,80.0987,80.0475,80.0646,58388.0
2020-08-20 15:30:00,93.74,93.75,93.68,93.74,397236.0,80.0646,80.0731,80.0133,80.0646,397236.0
2020-08-21 09:30:00,93.83,93.83,93.69,93.7,74481.0,80.1414,80.1414,80.0219,80.0304,74481.0
2020-08-21 10:00:00,93.69,93.7,93.66,93.7,40834.0,80.0219,80.0304,79.9962,80.0304,40834.0
2020-08-21 10:30:00,93.69,93.76,93.69,93.76,44222.0,80.0219,80.0816,80.0219,80.0816,44222.0
2020-08-21 11:00:00,93.76,93.79,93.75,93.78,40073.0,80.0816,80.1073,80.0731,80.0987,40073.0
2020-08-21 11:30:00,93.78,93.78,93.76,93.77,61818.0,80.0987,80.0987,80.0816,80.0902,61818.0
2020-08-21 12:00:00,93.78,93.79,93.76,93.78,71838.0,80.0987,80.1073,80.0816,80.0987,71838.0
2020-08-21 12:30:00,93.77,93.78,93.75,93.76,28476.0,80.0902,80.0987,80.0731,80.0816,28476.0
2020-08-21 13:00:00,93.77,93.77,93.73,93.75,76636.0,80.0902,80.0902,80.056,80.0731,76636.0
2020-08-21 13:30:00,93.74,93.78,93.73,93.73,59309.0,80.0646,80.0987,80.056,80.056,59309.0
2020-08-21 14:00:00,93.75,93.76,93.72,93.73,40171.0,80.0731,80.0816,80.0475,80.056,40171.0
2020-08-21 14:30:00,93.73,93.77,93.7,93.73,36525.0,80.056,80.0902,80.0304,80.056,36525.0
2020-08-21 15:00:00,93.72,93.77,93.72,93.76,40639.0,80.0475,80.0902,80.0475,80.0816,40639.0
2020-08-21 15:30:00,93.77,93.78,93.74,93.77,102592.0,80.0902,80.0987,80.0646,80.0902,102592.0
2020-08-24 09:30:00,93.81,93.88,93.8,93.83,73159.0,80.1244,80.1841,80.1158,80.1414,73159.0
2020-08-24 10:00:00,93.82,93.84,93.81,93.82,147201.0,80.1329,80.15,80.1244,80.1329,147201.0
2020-08-24 10:30:00,93.83,93.84,93.8,93.8,76132.0,80.1414,80.15,80.1158,80.1158,76132.0
2020-08-24 11:00:00,93.8,93.8,93.73,93.73,48022.0,80.1158,80.1158,80.056,80.056,48022.0
2020-08-24 11:30:00,93.73,93.75,93.71,93.71,31205.0,80.056,80.0731,80.0389,80.0389,31205.0
2020-08-24 12:00:00,93.71,93.74,93.69,93.72,96511.0,80.0389,80.0646,80.0219,80.0475,96511.0
2020-08-24 12:30:00,93.71,93.72,93.69,93.7,46040.0,80.0389,80.0475,80.0219,80.0304,46040.0
2020-08-24 13:00:00,93.71,93.74,93.7,93.73,72484.0,80.0389,80.0646,80.0304,80.056,72484.0
2020-08-24 13:30:00,93.73,93.74,93.72,93.73,23293.0,80.056,80.0646,80.0475,80.056,23293.0
2020-08-24 14:00:00,93.73,93.73,93.7,93.71,67680.0,80.056,80.056,80.0304,80.0389,67680.0
2020-08-24 14:30:00,93.72,93.72,93.7,93.72,31064.0,80.0475,80.0475,80.0304,80.0475,31064.0
2020-08-24 15:00:00,93.72,93.72,93.69,93.7,51982.0,80.0475,80.0475,80.0219,80.0304,51982.0
2020-08-24 15:30:00,93.71,93.73,93.69,93.72,160486.0,80.0389,80.056,80.0219,80.0475,160486.0
2020-08-25 09:30:00,93.5,93.55,93.43,93.44,104530.0,79.8596,79.9023,79.7998,79.8083,104530.0
2020-08-25 10:00:00,93.45,93.49,93.41,93.43,65310.0,79.8169,79.851,79.7827,79.7998,65310.0
2020-08-25 10:30:00,93.43,93.44,93.35,93.37,63116.0,79.7998,79.8083,79.7315,79.7485,63116.0
2020-08-25 11:00:00,93.37,93.43,93.36,93.4,33975.0,79.7485,79.7998,79.74,79.7742,33975.0
2020-08-25 11:30:00,93.4,93.46,93.39,93.45,72044.0,79.7742,79.8254,79.7656,79.8169,72044.0
2020-08-25 12:00:00,93.45,93.48,93.45,93.48,38621.0,79.8169,79.8425,79.8169,79.8425,38621.0
2020-08-25 12:30:00,93.48,93.52,93.47,93.51,51948.0,79.8425,79.8767,79.834,79.8681,51948.0
2020-08-25 13:00:00,93.51,93.55,93.5,93.54,51302.0,79.8681,79.9023,79.8596,79.8937,51302.0
2020-08-25 13:30:00,93.54,93.55,93.51,93.54,42657.0,79.8937,79.9023,79.8681,79.8937,42657.0
2020-08-25 14:00:00,93.53,93.57,93.53,93.56,61204.0,79.8852,79.9194,79.8852,79.9108,61204.0
2020-08-25 14:30:00,93.56,93.57,93.52,93.53,146210.0,79.9108,79.9194,79.8767,79.8852,146210.0
2020-08-25 15:00:00,93.53,93.55,93.52,93.54,62845.0,79.8852,79.9023,79.8767,79.8937,62845.0
2020-08-25 15:30:00,93.54,93.55,93.53,93.54,68566.0,79.8937,79.9023,79.8852,79.8937,68566.0
2020-08-26 09:30:00,93.5,93.51,93.42,93.43,126242.0,79.8596,79.8681,79.7912,79.7998,126242.0
2020-08-26 10:00:00,93.42,93.45,93.39,93.4,74316.0,79.7912,79.8169,79.7656,79.7742,74316.0
2020-08-26 10:30:00,93.4,93.42,93.37,93.38,67275.0,79.7742,79.7912,79.7485,79.7571,67275.0
2020-08-26 11:00:00,93.39,93.41,93.38,93.4,42244.0,79.7656,79.7827,79.7571,79.7742,42244.0
2020-08-26 11:30:00,93.39,93.45,93.39,93.45,113958.0,79.7656,79.8169,79.7656,79.8169,113958.0
2020-08-26 12:00:00,93.45,93.46,93.43,93.45,21708.0,79.8169,79.8254,79.7998,79.8169,21708.0
2020-08-26 12:30:00,93.45,93.46,93.43,93.45,37325.0,79.8169,79.8254,79.7998,79.8169,37325.0
2020-08-26 13:00:00,93.45,93.54,93.44,93.53,57106.0,79.8169,79.8937,79.8083,79.8852,57106.0
2020-08-26 13:30:00,93.53,93.58,93.52,93.58,38016.0,79.8852,79.9279,79.8767,79.9279,38016.0
2020-08-26 14:00:00,93.58,93.58,93.52,93.55,58998.0,79.9279,79.9279,79.8767,79.9023,58998.0
2020-08-26 14:30:00,93.55,93.56,93.54,93.56,36209.0,79.9023,79.9108,79.8937,79.9108,36209.0
2020-08-26 15:00:00,93.56,93.56,93.52,93.55,69344.0,79.9108,79.9108,79.8767,79.9023,69344.0
2020-08-26 15:30:00,93.54,93.55,93.51,93.51,156332.0,79.8937,79.9023,79.8681,79.8681,156332.0
2020-08-27 09:30:00,93.7,93.71,93.41,93.47,95311.0,80.0304,80.0389,79.7827,79.834,95311.0
2020-08-27 10:00:00,93.46,93.46,93.39,93.43,48557.0,79.8254,79.8254,79.7656,79.7998,48557.0
2020-08-27 10:30:00,93.44,93.44,93.26,93.27,116679.0,79.8083,79.8083,79.6546,79.6631,116679.0
2020-08-27 11:00:00,93.28,93.33,93.25,93.28,98447.0,79.6717,79.7144,79.646,79.6717,98447.0
2020-08-27 11:30:00,93.28,93.36,93.28,93.34,90721.0,79.6717,79.74,79.6717,79.7229,90721.0
2020-08-27 12:00:00,93.34,93.35,93.31,93.31,20986.0,79.7229,79.7315,79.6973,79.6973,20986.0
2020-08-27 12:30:00,93.31,93.32,93.27,93.28,24007.0,79.6973,79.7058,79.6631,79.6717,24007.0
2020-08-27 13:00:00,93.28,93.38,93.27,93.31,48777.0,79.6717,79.7571,79.6631,79.6973,48777.0
2020-08-27 13:30:00,93.31,93.34,93.3,93.31,36047.0,79.6973,79.7229,79.6888,79.6973,36047.0
2020-08-27 14:00:00,93.32,93.34,93.31,93.32,60448.0,79.7058,79.7229,79.6973,79.7058,60448.0
2020-08-27 14:30:00,93.32,93.33,93.28,93.3,49823.0,79.7058,79.7144,79.6717,79.6888,49823.0
2020-08-27 15:00:00,93.28,93.32,93.28,93.31,94946.0,79.6717,79.7058,79.6717,79.6973,94946.0
2020-08-27 15:30:00,93.31,93.33,93.3,93.31,142084.0,79.6973,79.7144,79.6888,79.6973,142084.0
2020-08-28 09:30:00,93.45,93.49,93.44,93.48,49652.0,79.8169,79.851,79.8083,79.8425,49652.0
2020-08-28 10:00:00,93.48,93.53,93.46,93.53,76178.0,79.8425,79.8852,79.8254,79.8852,76178.0
2020-08-28 10:30:00,93.53,93.53,93.48,93.49,19124.0,79.8852,79.8852,79.8425,79.851,19124.0
2020-08-28 11:00:00,93.48,93.51,93.46,93.51,99681.0,79.8425,79.8681,79.8254,79.8681,99681.0
2020-08-28 11:30:00,93.51,93.52,93.48,93.48,41755.0,79.8681,79.8767,79.8425,79.8425,41755.0
2020-08-28 12:00:00,93.48,93.52,93.48,93.52,31236.0,79.8425,79.8767,79.8425,79.8767,31236.0
2020-08-28 12:30:00,93.5,93.52,93.42,93.43,61133.0,79.8596,79.8767,79.7912,79.7998,61133.0
2020-08-28 13:00:00,93.44,93.44,93.38,93.39,42825.0,79.8083,79.8083,79.7571,79.7656,42825.0
2020-08-28 13:30:00,93.39,93.41,93.38,93.41,68151.0,79.7656,79.7827,79.7571,79.7827,68151.0
2020-08-28 14:00:00,93.4,93.45,93.39,93.45,29294.0,79.7742,79.8169,79.7656,79.8169,29294.0
2020-08-28 14:30:00,93.46,93.49,93.45,93.49,56353.0,79.8254,79.851,79.8169,79.851,56353.0
2020-08-28 15:00:00,93.49,93.5,93.44,93.45,41046.0,79.851,79.8596,79.8083,79.8169,41046.0
2020-08-28 15:30:00,93.45,93.49,93.44,93.48,46438.0,79.8169,79.851,79.8083,79.8425,46438.0
2020-08-31 09:30:00,93.49,93.54,93.46,93.53,90206.0,79.851,79.8937,79.8254,79.8852,90206.0
2020-08-31 10:00:00,93.53,93.61,93.53,93.61,1318950.0,79.8852,79.9535,79.8852,79.9535,1318950.0
2020-08-31 10:30:00,93.61,93.61,93.54,93.56,33092.0,79.9535,79.9535,79.8937,79.9108,33092.0
2020-08-31 11:00:00,93.57,93.63,93.56,93.62,43680.0,79.9194,79.9706,79.9108,79.9621,43680.0
2020-08-31 11:30:00,93.64,93.64,93.6,93.63,24628.0,79.9792,79.9792,79.945,79.9706,24628.0
2020-08-31 12:00:00,93.62,93.7,93.62,93.67,52968.0,79.9621,80.0304,79.9621,80.0048,52968.0
2020-08-31 12:30:00,93.67,93.69,93.66,93.67,48217.0,80.0048,80.0219,79.9962,80.0048,48217.0
2020-08-31 13:00:00,93.67,93.71,93.67,93.69,29459.0,80.0048,80.0389,80.0048,80.0219,29459.0
2020-08-31 13:30:00,93.7,93.7,93.66,93.69,82315.0,80.0304,80.0304,79.9962,80.0219,82315.0
2020-08-31 14:00:00,93.69,93.69,93.66,93.69,153136.0,80.0219,80.0219,79.9962,80.0219,153136.0
2020-08-31 14:30:00,93.68,93.71,93.57,93.71,52518.0,80.0133,80.0389,79.9194,80.0389,52518.0
2020-08-31 15:00:00,93.7,93.71,93.58,93.61,154257.0,80.0304,80.0389,79.9279,79.9535,154257.0
2020-08-31 15:30:00,93.62,93.66,93.61,93.66,126323.0,79.9621,79.9962,79.9535,79.9962,126323.0
2020-09-01 09:30:00,93.47,93.55,93.45,93.5,146743.0,79.9772,80.0456,79.9601,80.0029,146743.0
2020-09-01 10:00:00,93.5,93.5,93.41,93.42,52554.0,80.0029,80.0029,79.9259,79.9344,52554.0
2020-09-01 10:30:00,93.41,93.58,93.41,93.53,49373.0,79.9259,80.0713,79.9259,80.0285,49373.0
2020-09-01 11:00:00,93.54,93.6,93.52,93.58,38742.0,80.0371,80.0884,80.02,80.0713,38742.0
2020-09-01 11:30:00,93.58,93.61,93.57,93.59,68284.0,80.0713,80.097,80.0628,80.0799,68284.0
2020-09-01 12:00:00,93.59,93.62,93.59,93.61,134287.0,80.0799,80.1055,80.0799,80.097,134287.0
2020-09-01 12:30:00,93.62,93.62,93.57,93.59,218860.0,80.1055,80.1055,80.0628,80.0799,218860.0
2020-09-01 13:00:00,93.59,93.7,93.58,93.69,139983.0,80.0799,80.174,80.0713,80.1654,139983.0
2020-09-01 13:30:00,93.67,93.69,93.65,93.67,62300.0,80.1483,80.1654,80.1312,80.1483,62300.0
2020-09-01 14:00:00,93.67,93.69,93.65,93.68,62287.0,80.1483,80.1654,80.1312,80.1569,62287.0
2020-09-01 14:30:00,93.68,93.71,93.66,93.69,66365.0,80.1569,80.1825,80.1398,80.1654,66365.0
2020-09-01 15:00:00,93.7,93.72,93.68,93.7,42960.0,80.174,80.1911,80.1569,80.174,42960.0
2020-09-01 15:30:00,93.71,93.74,93.69,93.74,121648.0,80.1825,80.2082,80.1654,80.2082,121648.0
2020-09-02 09:30:00,93.71,93.79,93.67,93.78,112415.0,80.1825,80.251,80.1483,80.2424,112415.0
2020-09-02 10:00:00,93.79,93.82,93.77,93.79,37878.0,80.251,80.2767,80.2339,80.251,37878.0
2020-09-02 10:30:00,93.79,93.83,93.78,93.83,49474.0,80.251,80.2852,80.2424,80.2852,49474.0
2020-09-02 11:00:00,93.83,93.86,93.81,93.84,52645.0,80.2852,80.3109,80.2681,80.2938,52645.0
2020-09-02 11:30:00,93.84,93.88,93.83,93.84,95335.0,80.2938,80.328,80.2852,80.2938,95335.0
2020-09-02 12:00:00,93.85,93.85,93.81,93.82,81206.0,80.3023,80.3023,80.2681,80.2767,81206.0
2020-09-02 12:30:00,93.82,93.83,93.8,93.83,78427.0,80.2767,80.2852,80.2596,80.2852,78427.0
2020-09-02 13:00:00,93.83,93.85,93.82,93.84,49321.0,80.2852,80.3023,80.2767,80.2938,49321.0
2020-09-02 13:30:00,93.83,93.85,93.81,93.84,31604.0,80.2852,80.3023,80.2681,80.2938,31604.0
2020-09-02 14:00:00,93.83,93.85,93.82,93.83,53749.0,80.2852,80.3023,80.2767,80.2852,53749.0
2020-09-02 14:30:00,93.83,93.85,93.81,93.83,80193.0,80.2852,80.3023,80.2681,80.2852,80193.0
2020-09-02 15:00:00,93.85,93.86,93.82,93.83,157954.0,80.3023,80.3109,80.2767,80.2852,157954.0
2020-09-02 15:30:00,93.83,93.88,93.82,93.82,104946.0,80.2852,80.328,80.2767,80.2767,104946.0
2020-09-03 09:30:00,93.91,93.94,93.85,93.88,210566.0,80.3537,80.3793,80.3023,80.328,210566.0
2020-09-03 10:00:00,93.88,93.91,93.82,93.87,88890.0,80.328,80.3537,80.2767,80.3195,88890.0
2020-09-03 10:30:00,93.88,93.9,93.84,93.88,97186.0,80.328,80.3451,80.2938,80.328,97186.0
2020-09-03 11:00:00,93.89,93.94,93.86,93.86,91807.0,80.3366,80.3793,80.3109,80.3109,91807.0
2020-09-03 11:30:00,93.85,93.88,93.82,93.85,97730.0,80.3023,80.328,80.2767,80.3023,97730.0
2020-09-03 12:00:00,93.83,93.89,93.83,93.89,44564.0,80.2852,80.3366,80.2852,80.3366,44564.0
2020-09-03 12:30:00,93.89,93.92,93.88,93.9,53850.0,80.3366,80.3622,80.328,80.3451,53850.0
2020-09-03 13:00:00,93.9,93.91,93.87,93.88,48466.0,80.3451,80.3537,80.3195,80.328,48466.0
2020-09-03 13:30:00,93.88,93.93,93.87,93.92,75303.0,80.328,80.3708,80.3195,80.3622,75303.0
2020-09-03 14:00:00,93.93,93.94,93.9,93.93,107372.0,80.3708,80.3793,80.3451,80.3708,107372.0
2020-09-03 14:30:00,93.92,93.95,93.86,93.89,74427.0,80.3622,80.3879,80.3109,80.3366,74427.0
2020-09-03 15:00:00,93.88,93.92,93.85,93.86,53003.0,80.328,80.3622,80.3023,80.3109,53003.0
2020-09-03 15:30:00,93.87,93.89,93.83,93.89,51420.0,80.3195,80.3366,80.2852,80.3366,51420.0
2020-09-04 09:30:00,93.71,93.73,93.57,93.58,74449.0,80.1825,80.1997,80.0628,80.0713,74449.0
2020-09-04 10:00:00,93.59,93.62,93.55,93.61,86964.0,80.0799,80.1055,80.0456,80.097,86964.0
2020-09-04 10:30:00,93.6,93.64,93.59,93.61,50139.0,80.0884,80.1227,80.0799,80.097,50139.0
2020-09-04 11:00:00,93.61,93.62,93.56,93.58,45383.0,80.097,80.1055,80.0542,80.0713,45383.0
2020-09-04 11:30:00,93.59,93.6,93.54,93.56,33843.0,80.0799,80.0884,80.0371,80.0542,33843.0
2020-09-04 12:00:00,93.56,93.56,93.51,93.52,27633.0,80.0542,80.0542,80.0114,80.02,27633.0
2020-09-04 12:30:00,93.53,93.56,93.5,93.51,52518.0,80.0285,80.0542,80.0029,80.0114,52518.0
2020-09-04 13:00:00,93.52,93.53,93.48,93.5,50392.0,80.02,80.0285,79.9857,80.0029,50392.0
2020-09-04 13:30:00,93.49,93.5,93.45,93.48,77054.0,79.9943,80.0029,79.9601,79.9857,77054.0
2020-09-04 14:00:00,93.48,93.5,93.45,93.45,78744.0,79.9857,80.0029,79.9601,79.9601,78744.0
2020-09-04 14:30:00,93.46,93.5,93.45,93.48,103811.0,79.9686,80.0029,79.9601,79.9857,103811.0
2020-09-04 15:00:00,93.47,93.51,93.46,93.51,32038.0,79.9772,80.0114,79.9686,80.0114,32038.0
2020-09-04 15:30:00,93.51,93.51,93.43,93.44,105288.0,80.0114,80.0114,79.943,79.9515,105288.0
2020-09-08 09:30:00,93.5,93.63,93.44,93.55,191070.0,80.0029,80.1141,79.9515,80.0456,191070.0
2020-09-08 10:00:00,93.55,93.62,93.54,93.6,384366.0,80.0456,80.1055,80.0371,80.0884,384366.0
2020-09-08 10:30:00,93.6,93.6,93.52,93.56,87729.0,80.0884,80.0884,80.02,80.0542,87729.0
2020-09-08 11:00:00,93.56,93.61,93.56,93.58,72654.0,80.0542,80.097,80.0542,80.0713,72654.0
2020-09-08 11:30:00,93.57,93.6,93.55,93.56,166332.0,80.0628,80.0884,80.0456,80.0542,166332.0
2020-09-08 12:00:00,93.56,93.58,93.54,93.56,80560.0,80.0542,80.0713,80.0371,80.0542,80560.0
2020-09-08 12:30:00,93.57,93.57,93.54,93.55,66688.0,80.0628,80.0628,80.0371,80.0456,66688.0
2020-09-08 13:00:00,93.56,93.57,93.52,93.53,32584.0,80.0542,80.0628,80.02,80.0285,32584.0
2020-09-08 13:30:00,93.54,93.56,93.51,93.53,25128.0,80.0371,80.0542,80.0114,80.0285,25128.0
2020-09-08 14:00:00,93.54,93.56,93.51,93.56,31348.0,80.0371,80.0542,80.0114,80.0542,31348.0
2020-09-08 14:30:00,93.55,93.56,93.51,93.52,76245.0,80.0456,80.0542,80.0114,80.02,76245.0
2020-09-08 15:00:00,93.5,93.53,93.46,93.47,112086.0,80.0029,80.0285,79.9686,79.9772,112086.0
2020-09-08 15:30:00,93.47,93.5,93.46,93.47,107920.0,79.9772,80.0029,79.9686,79.9772,107920.0
2020-09-09 09:30:00,93.61,93.65,93.51,93.54,59323.0,80.097,80.1312,80.0114,80.0371,59323.0
2020-09-09 10:00:00,93.53,93.58,93.52,93.53,31499.0,80.0285,80.0713,80.02,80.0285,31499.0
2020-09-09 10:30:00,93.52,93.55,93.5,93.51,55177.0,80.02,80.0456,80.0029,80.0114,55177.0
2020-09-09 11:00:00,93.51,93.54,93.48,93.49,66420.0,80.0114,80.0371,79.9857,79.9943,66420.0
2020-09-09 11:30:00,93.48,93.51,93.48,93.51,60635.0,79.9857,80.0114,79.9857,80.0114,60635.0
2020-09-09 12:00:00,93.51,93.52,93.49,93.52,48593.0,80.0114,80.02,79.9943,80.02,48593.0
2020-09-09 12:30:00,93.51,93.54,93.51,93.52,41923.0,80.0114,80.0371,80.0114,80.02,41923.0
2020-09-09 13:00:00,93.51,93.52,93.46,93.52,63958.0,80.0114,80.02,79.9686,80.02,63958.0
2020-09-09 13:30:00,93.52,93.54,93.48,93.51,109300.0,80.02,80.0371,79.9857,80.0114,109300.0
2020-09-09 14:00:00,93.51,93.51,93.48,93.51,45207.0,80.0114,80.0114,79.9857,80.0114,45207.0
2020-09-09 14:30:00,93.5,93.51,93.46,93.5,96876.0,80.0029,80.0114,79.9686,80.0029,96876.0
2020-09-09 15:00:00,93.48,93.52,93.46,93.51,55042.0,79.9857,80.02,79.9686,80.0114,55042.0
2020-09-09 15:30:00,93.52,93.53,93.49,93.51,151194.0,80.02,80.0285,79.9943,80.0114,151194.0
2020-09-10 09:30:00,93.48,93.52,93.46,93.48,69134.0,79.9857,80.02,79.9686,79.9857,69134.0
2020-09-10 10:00:00,93.49,93.5,93.46,93.48,82935.0,79.9943,80.0029,79.9686,79.9857,82935.0
2020-09-10 10:30:00,93.48,93.49,93.44,93.48,50857.0,79.9857,79.9943,79.9515,79.9857,50857.0
2020-09-10 11:00:00,93.48,93.48,93.43,93.44,29773.0,79.9857,79.9857,79.943,79.9515,29773.0
2020-09-10 11:30:00,93.44,93.45,93.42,93.44,23980.0,79.9515,79.9601,79.9344,79.9515,23980.0
2020-09-10 12:00:00,93.44,93.47,93.43,93.47,33870.0,79.9515,79.9772,79.943,79.9772,33870.0
2020-09-10 12:30:00,93.47,93.49,93.44,93.45,55858.0,79.9772,79.9943,79.9515,79.9601,55858.0
2020-09-10 13:00:00,93.45,93.56,93.45,93.54,78509.0,79.9601,80.0542,79.9601,80.0371,78509.0
2020-09-10 13:30:00,93.54,93.58,93.53,93.56,40336.0,80.0371,80.0713,80.0285,80.0542,40336.0
2020-09-10 14:00:00,93.56,93.58,93.54,93.54,33062.0,80.0542,80.0713,80.0371,80.0371,33062.0
2020-09-10 14:30:00,93.53,93.58,93.53,93.56,75674.0,80.0285,80.0713,80.0285,80.0542,75674.0
2020-09-10 15:00:00,93.57,93.58,93.53,93.56,50352.0,80.0628,80.0713,80.0285,80.0542,50352.0
2020-09-10 15:30:00,93.56,93.57,93.52,93.55,220157.0,80.0542,80.0628,80.02,80.0456,220157.0
2020-09-11 09:30:00,93.62,93.62,93.55,93.56,62429.0,80.1055,80.1055,80.0456,80.0542,62429.0
2020-09-11 10:00:00,93.56,93.58,93.53,93.56,47188.0,80.0542,80.0713,80.0285,80.0542,47188.0
2020-09-11 10:30:00,93.56,93.6,93.55,93.6,45627.0,80.0542,80.0884,80.0456,80.0884,45627.0
2020-09-11 11:00:00,93.59,93.6,93.57,93.59,31461.0,80.0799,80.0884,80.0628,80.0799,31461.0
2020-09-11 11:30:00,93.59,93.61,93.58,93.6,55266.0,80.0799,80.097,80.0713,80.0884,55266.0
2020-09-11 12:00:00,93.59,93.6,93.55,93.56,37445.0,80.0799,80.0884,80.0456,80.0542,37445.0
2020-09-11 12:30:00,93.57,93.6,93.56,93.59,41690.0,80.0628,80.0884,80.0542,80.0799,41690.0
2020-09-11 13:00:00,93.59,93.6,93.57,93.59,66076.0,80.0799,80.0884,80.0628,80.0799,66076.0
2020-09-11 13:30:00,93.59,93.6,93.57,93.58,29920.0,80.0799,80.0884,80.0628,80.0713,29920.0
2020-09-11 14:00:00,93.57,93.62,93.57,93.62,45226.0,80.0628,80.1055,80.0628,80.1055,45226.0
2020-09-11 14:30:00,93.62,93.64,93.61,93.63,54246.0,80.1055,80.1227,80.097,80.1141,54246.0
2020-09-11 15:00:00,93.63,93.63,93.58,93.59,77710.0,80.1141,80.1141,80.0713,80.0799,77710.0
2020-09-11 15:30:00,93.6,93.62,93.59,93.6,68704.0,80.0884,80.1055,80.0799,80.0884,68704.0
2020-09-14 09:30:00,93.73,93.74,93.65,93.72,87378.0,80.1997,80.2082,80.1312,80.1911,87378.0
2020-09-14 10:00:00,93.72,93.72,93.68,93.71,31802.0,80.1911,80.1911,80.1569,80.1825,31802.0
2020-09-14 10:30:00,93.72,93.73,93.65,93.68,77973.0,80.1911,80.1997,80.1312,80.1569,77973.0
2020-09-14 11:00:00,93.69,93.7,93.67,93.68,35031.0,80.1654,80.174,80.1483,80.1569,35031.0
2020-09-14 11:30:00,93.67,93.71,93.66,93.69,68435.0,80.1483,80.1825,80.1398,80.1654,68435.0
2020-09-14 12:00:00,93.69,93.71,93.68,93.7,25404.0,80.1654,80.1825,80.1569,80.174,25404.0
2020-09-14 12:30:00,93.7,93.72,93.68,93.7,63499.0,80.174,80.1911,80.1569,80.174,63499.0
2020-09-14 13:00:00,93.7,93.7,93.67,93.68,64479.0,80.174,80.174,80.1483,80.1569,64479.0
2020-09-14 13:30:00,93.68,93.71,93.67,93.68,119238.0,80.1569,80.1825,80.1483,80.1569,119238.0
2020-09-14 14:00:00,93.69,93.69,93.65,93.67,114053.0,80.1654,80.1654,80.1312,80.1483,114053.0
2020-09-14 14:30:00,93.67,93.69,93.65,93.66,20191.0,80.1483,80.1654,80.1312,80.1398,20191.0
2020-09-14 15:00:00,93.66,93.67,93.63,93.65,63492.0,80.1398,80.1483,80.1141,80.1312,63492.0
2020-09-14 15:30:00,93.65,93.65,93.62,93.62,61619.0,80.1312,80.1312,80.1055,80.1055,61619.0
2020-09-15 09:30:00,93.69,93.72,93.64,93.68,153215.0,80.1654,80.1911,80.1227,80.1569,153215.0
2020-09-15 10:00:00,93.68,93.7,93.67,93.69,114515.0,80.1569,80.174,80.1483,80.1654,114515.0
2020-09-15 10:30:00,93.7,93.7,93.66,93.68,54449.0,80.174,80.174,80.1398,80.1569,54449.0
2020-09-15 11:00:00,93.67,93.68,93.64,93.65,71563.0,80.1483,80.1569,80.1227,80.1312,71563.0
2020-09-15 11:30:00,93.66,93.67,93.65,93.65,68145.0,80.1398,80.1483,80.1312,80.1312,68145.0
2020-09-15 12:00:00,93.66,93.67,93.65,93.66,64252.0,80.1398,80.1483,80.1312,80.1398,64252.0
2020-09-15 12:30:00,93.66,93.67,93.65,93.66,56336.0,80.1398,80.1483,80.1312,80.1398,56336.0
2020-09-15 13:00:00,93.66,93.7,93.66,93.68,61220.0,80.1398,80.174,80.1398,80.1569,61220.0
2020-09-15 13:30:00,93.68,93.69,93.66,93.69,59031.0,80.1569,80.1654,80.1398,80.1654,59031.0
2020-09-15 14:00:00,93.69,93.7,93.68,93.68,138774.0,80.1654,80.174,80.1569,80.1569,138774.0
2020-09-15 14:30:00,93.69,93.7,93.67,93.69,72459.0,80.1654,80.174,80.1483,80.1654,72459.0
2020-09-15 15:00:00,93.69,93.7,93.68,93.69,81899.0,80.1654,80.174,80.1569,80.1654,81899.0
2020-09-15 15:30:00,93.69,93.72,93.66,93.67,156854.0,80.1654,80.1911,80.1398,80.1483,156854.0
2020-09-16 09:30:00,93.77,93.8,93.74,93.76,152280.0,80.2339,80.2596,80.2082,80.2253,152280.0
2020-09-16 10:00:00,93.76,93.76,93.7,93.72,25865.0,80.2253,80.2253,80.174,80.1911,25865.0
2020-09-16 10:30:00,93.72,93.72,93.7,93.71,34533.0,80.1911,80.1911,80.174,80.1825,34533.0
2020-09-16 11:00:00,93.7,93.72,93.68,93.7,33067.0,80.174,80.1911,80.1569,80.174,33067.0
2020-09-16 11:30:00,93.7,93.73,93.69,93.72,36087.0,80.174,80.1997,80.1654,80.1911,36087.0
2020-09-16 12:00:00,93.71,93.73,93.7,93.72,46463.0,80.1825,80.1997,80.174,80.1911,46463.0
2020-09-16 12:30:00,93.73,93.73,93.71,93.72,45568.0,80.1997,80.1997,80.1825,80.1911,45568.0
2020-09-16 13:00:00,93.72,93.74,93.71,93.73,51835.0,80.1911,80.2082,80.1825,80.1997,51835.0
2020-09-16 13:30:00,93.73,93.76,93.72,93.75,170581.0,80.1997,80.2253,80.1911,80.2168,170581.0
2020-09-16 14:00:00,93.76,93.77,93.7,93.77,40990.0,80.2253,80.2339,80.174,80.2339,40990.0
2020-09-16 14:30:00,93.75,93.77,93.61,93.68,108895.0,80.2168,80.2339,80.097,80.1569,108895.0
2020-09-16 15:00:00,93.69,93.73,93.67,93.67,34486.0,80.1654,80.1997,80.1483,80.1483,34486.0
2020-09-16 15:30:00,93.67,93.68,93.63,93.67,115994.0,80.1483,80.1569,80.1141,80.1483,115994.0
2020-09-17 09:30:00,93.83,93.83,93.73,93.75,123173.0,80.2852,80.2852,80.1997,80.2168,123173.0
2020-09-17 10:00:00,93.74,93.76,93.71,93.73,72592.0,80.2082,80.2253,80.1825,80.1997,72592.0
2020-09-17 10:30:00,93.73,93.77,93.72,93.76,42311.0,80.1997,80.2339,80.1911,80.2253,42311.0
2020-09-17 11:00:00,93.76,93.78,93.71,93.72,60646.0,80.2253,80.2424,80.1825,80.1911,60646.0
2020-09-17 11:30:00,93.72,93.72,93.65,93.66,29551.0,80.1911,80.1911,80.1312,80.1398,29551.0
2020-09-17 12:00:00,93.66,93.69,93.63,93.69,18075.0,80.1398,80.1654,80.1141,80.1654,18075.0
2020-09-17 12:30:00,93.68,93.68,93.65,93.66,19254.0,80.1569,80.1569,80.1312,80.1398,19254.0
2020-09-17 13:00:00,93.66,93.67,93.64,93.64,111943.0,80.1398,80.1483,80.1227,80.1227,111943.0
2020-09-17 13:30:00,93.65,93.66,93.63,93.66,69325.0,80.1312,80.1398,80.1141,80.1398,69325.0
2020-09-17 14:00:00,93.66,93.66,93.63,93.65,79013.0,80.1398,80.1398,80.1141,80.1312,79013.0
2020-09-17 14:30:00,93.65,93.67,93.63,93.66,35479.0,80.1312,80.1483,80.1141,80.1398,35479.0
2020-09-17 15:00:00,93.66,93.68,93.63,93.64,71076.0,80.1398,80.1569,80.1141,80.1227,71076.0
2020-09-17 15:30:00,93.64,93.67,93.64,93.66,41481.0,80.1227,80.1483,80.1227,80.1398,41481.0
2020-09-18 09:30:00,93.73,93.73,93.68,93.7,45305.0,80.1997,80.1997,80.1569,80.174,45305.0
2020-09-18 10:00:00,93.7,93.72,93.62,93.64,57854.0,80.174,80.1911,80.1055,80.1227,57854.0
2020-09-18 10:30:00,93.64,93.67,93.62,93.65,46387.0,80.1227,80.1483,80.1055,80.1312,46387.0
2020-09-18 11:00:00,93.65,93.66,93.63,93.64,18125.0,80.1312,80.1398,80.1141,80.1227,18125.0
2020-09-18 11:30:00,93.66,93.67,93.63,93.65,36988.0,80.1398,80.1483,80.1141,80.1312,36988.0
2020-09-18 12:00:00,93.66,93.66,93.64,93.65,18927.0,80.1398,80.1398,80.1227,80.1312,18927.0
2020-09-18 12:30:00,93.65,93.67,93.64,93.66,63620.0,80.1312,80.1483,80.1227,80.1398,63620.0
2020-09-18 13:00:00,93.65,93.66,93.63,93.64,62752.0,80.1312,80.1398,80.1141,80.1227,62752.0
2020-09-18 13:30:00,93.63,93.65,93.61,93.64,105918.0,80.1141,80.1312,80.097,80.1227,105918.0
2020-09-18 14:00:00,93.64,93.64,93.61,93.62,32292.0,80.1227,80.1227,80.097,80.1055,32292.0
2020-09-18 14:30:00,93.61,93.63,93.6,93.63,38655.0,80.097,80.1141,80.0884,80.1141,38655.0
2020-09-18 15:00:00,93.63,93.64,93.59,93.61,61769.0,80.1141,80.1227,80.0799,80.097,61769.0
2020-09-18 15:30:00,93.61,93.65,93.58,93.65,92707.0,80.097,80.1312,80.0713,80.1312,92707.0
2020-09-21 09:30:00,93.74,93.74,93.65,93.69,82352.0,80.2082,80.2082,80.1312,80.1654,82352.0
2020-09-21 10:00:00,93.68,93.7,93.66,93.67,103261.0,80.1569,80.174,80.1398,80.1483,103261.0
2020-09-21 10:30:00,93.68,93.68,93.65,93.66,226122.0,80.1569,80.1569,80.1312,80.1398,226122.0
2020-09-21 11:00:00,93.66,93.67,93.62,93.64,185891.0,80.1398,80.1483,80.1055,80.1227,185891.0
2020-09-21 11:30:00,93.64,93.67,93.63,93.67,50760.0,80.1227,80.1483,80.1141,80.1483,50760.0
2020-09-21 12:00:00,93.68,93.68,93.62,93.63,202034.0,80.1569,80.1569,80.1055,80.1141,202034.0
2020-09-21 12:30:00,93.63,93.64,93.62,93.63,77351.0,80.1141,80.1227,80.1055,80.1141,77351.0
2020-09-21 13:00:00,93.63,93.64,93.62,93.63,52388.0,80.1141,80.1227,80.1055,80.1141,52388.0
2020-09-21 13:30:00,93.63,93.64,93.61,93.61,84891.0,80.1141,80.1227,80.097,80.097,84891.0
2020-09-21 14:00:00,93.61,93.62,93.6,93.61,28679.0,80.097,80.1055,80.0884,80.097,28679.0
2020-09-21 14:30:00,93.6,93.63,93.6,93.61,70897.0,80.0884,80.1141,80.0884,80.097,70897.0
2020-09-21 15:00:00,93.61,93.62,93.59,93.59,124835.0,80.097,80.1055,80.0799,80.0799,124835.0
2020-09-21 15:30:00,93.59,93.62,93.58,93.62,97929.0,80.0799,80.1055,80.0713,80.1055,97929.0
2020-09-22 09:30:00,93.67,93.68,93.61,93.66,53169.0,80.1483,80.1569,80.097,80.1398,53169.0
2020-09-22 10:00:00,93.65,93.67,93.63,93.64,57227.0,80.1312,80.1483,80.1141,80.1227,57227.0
2020-09-22 10:30:00,93.64,93.67,93.62,93.66,46507.0,80.1227,80.1483,80.1055,80.1398,46507.0
2020-09-22 11:00:00,93.67,93.67,93.6,93.6,116168.0,80.1483,80.1483,80.0884,80.0884,116168.0
2020-09-22 11:30:00,93.61,93.64,93.6,93.63,76301.0,80.097,80.1227,80.0884,80.1141,76301.0
2020-09-22 12:00:00,93.62,93.68,93.62,93.67,47393.0,80.1055,80.1569,80.1055,80.1483,47393.0
2020-09-22 12:30:00,93.67,93.68,93.63,93.67,396611.0,80.1483,80.1569,80.1141,80.1483,396611.0
2020-09-22 13:00:00,93.66,93.7,93.65,93.7,22033.0,80.1398,80.174,80.1312,80.174,22033.0
2020-09-22 13:30:00,93.69,93.7,93.66,93.67,14637.0,80.1654,80.174,80.1398,80.1483,14637.0
2020-09-22 14:00:00,93.67,93.69,93.66,93.69,45147.0,80.1483,80.1654,80.1398,80.1654,45147.0
2020-09-22 14:30:00,93.69,93.7,93.65,93.69,71379.0,80.1654,80.174,80.1312,80.1654,71379.0
2020-09-22 15:00:00,93.69,93.7,93.65,93.66,62656.0,80.1654,80.174,80.1312,80.1398,62656.0
2020-09-22 15:30:00,93.64,93.65,93.62,93.63,73109.0,80.1227,80.1312,80.1055,80.1141,73109.0
2020-09-23 09:30:00,93.66,93.76,93.56,93.58,84030.0,80.1398,80.2253,80.0542,80.0713,84030.0
2020-09-23 10:00:00,93.58,93.61,93.53,93.54,54414.0,80.0713,80.097,80.0285,80.0371,54414.0
2020-09-23 10:30:00,93.53,93.55,93.51,93.51,72017.0,80.0285,80.0456,80.0114,80.0114,72017.0
2020-09-23 11:00:00,93.52,93.53,93.5,93.52,74059.0,80.02,80.0285,80.0029,80.02,74059.0
2020-09-23 11:30:00,93.52,93.54,93.51,93.54,63465.0,80.02,80.0371,80.0114,80.0371,63465.0
2020-09-23 12:00:00,93.54,93.54,93.51,93.52,26568.0,80.0371,80.0371,80.0114,80.02,26568.0
2020-09-23 12:30:00,93.52,93.53,93.5,93.51,48123.0,80.02,80.0285,80.0029,80.0114,48123.0
2020-09-23 13:00:00,93.51,93.54,93.5,93.51,41778.0,80.0114,80.0371,80.0029,80.0114,41778.0
2020-09-23 13:30:00,93.52,93.52,93.51,93.52,43763.0,80.02,80.02,80.0114,80.02,43763.0
2020-09-23 14:00:00,93.52,93.54,93.49,93.5,50539.0,80.02,80.0371,79.9943,80.0029,50539.0
2020-09-23 14:30:00,93.5,93.51,93.48,93.51,164760.0,80.0029,80.0114,79.9857,80.0114,164760.0
2020-09-23 15:00:00,93.5,93.51,93.44,93.46,170887.0,80.0029,80.0114,79.9515,79.9686,170887.0
2020-09-23 15:30:00,93.47,93.47,93.43,93.45,360891.0,79.9772,79.9772,79.943,79.9601,360891.0
2020-09-24 09:30:00,93.45,93.45,93.3,93.39,142798.0,79.9601,79.9601,79.8317,79.9087,142798.0
2020-09-24 10:00:00,93.4,93.43,93.38,93.41,104580.0,79.9173,79.943,79.9002,79.9259,104580.0
2020-09-24 10:30:00,93.4,93.44,93.37,93.42,77623.0,79.9173,79.9515,79.8916,79.9344,77623.0
2020-09-24 11:00:00,93.42,93.44,93.41,93.44,242655.0,79.9344,79.9515,79.9259,79.9515,242655.0
2020-09-24 11:30:00,93.43,93.44,93.4,93.41,43133.0,79.943,79.9515,79.9173,79.9259,43133.0
2020-09-24 12:00:00,93.42,93.45,93.41,93.44,54441.0,79.9344,79.9601,79.9259,79.9515,54441.0
2020-09-24 12:30:00,93.45,93.45,93.42,93.44,20853.0,79.9601,79.9601,79.9344,79.9515,20853.0
2020-09-24 13:00:00,93.44,93.44,93.41,93.44,56618.0,79.9515,79.9515,79.9259,79.9515,56618.0
2020-09-24 13:30:00,93.44,93.44,93.42,93.44,62215.0,79.9515,79.9515,79.9344,79.9515,62215.0
2020-09-24 14:00:00,93.44,93.44,93.41,93.42,24450.0,79.9515,79.9515,79.9259,79.9344,24450.0
2020-09-24 14:30:00,93.42,93.44,93.4,93.43,49184.0,79.9344,79.9515,79.9173,79.943,49184.0
2020-09-24 15:00:00,93.43,93.44,93.37,93.38,137237.0,79.943,79.9515,79.8916,79.9002,137237.0
2020-09-24 15:30:00,93.38,93.4,93.35,93.38,129536.0,79.9002,79.9173,79.8745,79.9002,129536.0
2020-09-25 09:30:00,93.32,93.39,93.31,93.35,255469.0,79.8488,79.9087,79.8403,79.8745,255469.0
2020-09-25 10:00:00,93.35,93.41,93.35,93.4,237899.0,79.8745,79.9259,79.8745,79.9173,237899.0
2020-09-25 10:30:00,93.39,93.4,93.35,93.37,225712.0,79.9087,79.9173,79.8745,79.8916,225712.0
2020-09-25 11:00:00,93.37,93.39,93.36,93.38,175064.0,79.8916,79.9087,79.8831,79.9002,175064.0
2020-09-25 11:30:00,93.37,93.39,93.35,93.37,113920.0,79.8916,79.9087,79.8745,79.8916,113920.0
2020-09-25 12:00:00,93.37,93.39,93.34,93.34,167312.0,79.8916,79.9087,79.866,79.866,167312.0
2020-09-25 12:30:00,93.34,93.4,93.33,93.34,81037.0,79.866,79.9173,79.8574,79.866,81037.0
2020-09-25 13:00:00,93.34,93.37,93.34,93.35,125955.0,79.866,79.8916,79.866,79.8745,125955.0
2020-09-25 13:30:00,93.35,93.37,93.35,93.35,107692.0,79.8745,79.8916,79.8745,79.8745,107692.0
2020-09-25 14:00:00,93.35,93.38,93.35,93.35,118156.0,79.8745,79.9002,79.8745,79.8745,118156.0
2020-09-25 14:30:00,93.36,93.39,93.35,93.38,85285.0,79.8831,79.9087,79.8745,79.9002,85285.0
2020-09-25 15:00:00,93.39,93.4,93.36,93.37,142697.0,79.9087,79.9173,79.8831,79.8916,142697.0
2020-09-25 15:30:00,93.38,93.42,93.36,93.39,111266.0,79.9002,79.9344,79.8831,79.9087,111266.0
2020-09-28 09:30:00,93.43,93.47,93.42,93.45,87789.0,79.943,79.9772,79.9344,79.9601,87789.0
2020-09-28 10:00:00,93.45,93.51,93.45,93.5,53176.0,79.9601,80.0114,79.9601,80.0029,53176.0
2020-09-28 10:30:00,93.49,93.49,93.45,93.48,87326.0,79.9943,79.9943,79.9601,79.9857,87326.0
2020-09-28 11:00:00,93.48,93.51,93.47,93.48,72495.0,79.9857,80.0114,79.9772,79.9857,72495.0
2020-09-28 11:30:00,93.48,93.5,93.47,93.5,62387.0,79.9857,80.0029,79.9772,80.0029,62387.0
2020-09-28 12:00:00,93.5,93.5,93.47,93.48,20080.0,80.0029,80.0029,79.9772,79.9857,20080.0
2020-09-28 12:30:00,93.48,93.49,93.47,93.48,22930.0,79.9857,79.9943,79.9772,79.9857,22930.0
2020-09-28 13:00:00,93.48,93.49,93.47,93.48,37954.0,79.9857,79.9943,79.9772,79.9857,37954.0
2020-09-28 13:30:00,93.48,93.49,93.47,93.47,50098.0,79.9857,79.9943,79.9772,79.9772,50098.0
2020-09-28 14:00:00,93.48,93.49,93.47,93.49,36565.0,79.9857,79.9943,79.9772,79.9943,36565.0
2020-09-28 14:30:00,93.48,93.5,93.47,93.5,95114.0,79.9857,80.0029,79.9772,80.0029,95114.0
2020-09-28 15:00:00,93.5,93.52,93.49,93.51,407114.0,80.0029,80.02,79.9943,80.0114,407114.0
2020-09-28 15:30:00,93.52,93.53,93.5,93.51,160396.0,80.02,80.0285,80.0029,80.0114,160396.0
2020-09-29 09:30:00,93.62,93.63,93.57,93.61,69590.0,80.1055,80.1141,80.0628,80.097,69590.0
2020-09-29 10:00:00,93.61,93.62,93.56,93.59,61407.0,80.097,80.1055,80.0542,80.0799,61407.0
2020-09-29 10:30:00,93.59,93.62,93.59,93.61,71741.0,80.0799,80.1055,80.0799,80.097,71741.0
2020-09-29 11:00:00,93.61,93.64,93.6,93.64,26391.0,80.097,80.1227,80.0884,80.1227,26391.0
2020-09-29 11:30:00,93.64,93.64,93.6,93.61,41503.0,80.1227,80.1227,80.0884,80.097,41503.0
2020-09-29 12:00:00,93.62,93.65,93.6,93.64,25311.0,80.1055,80.1312,80.0884,80.1227,25311.0
2020-09-29 12:30:00,93.64,93.65,93.62,93.63,24391.0,80.1227,80.1312,80.1055,80.1141,24391.0
2020-09-29 13:00:00,93.63,93.64,93.6,93.62,28900.0,80.1141,80.1227,80.0884,80.1055,28900.0
2020-09-29 13:30:00,93.63,93.63,93.6,93.61,26362.0,80.1141,80.1141,80.0884,80.097,26362.0
2020-09-29 14:00:00,93.61,93.63,93.6,93.6,47929.0,80.097,80.1141,80.0884,80.0884,47929.0
2020-09-29 14:30:00,93.61,93.62,93.59,93.62,66751.0,80.097,80.1055,80.0799,80.1055,66751.0
2020-09-29 15:00:00,93.63,93.63,93.59,93.59,50616.0,80.1141,80.1141,80.0799,80.0799,50616.0
2020-09-29 15:30:00,93.59,93.61,93.58,93.58,77152.0,80.0799,80.097,80.0713,80.0713,77152.0
2020-09-30 09:30:00,93.58,93.59,93.51,93.52,63875.0,80.0713,80.0799,80.0114,80.02,63875.0
2020-09-30 10:00:00,93.52,93.52,93.46,93.47,94259.0,80.02,80.02,79.9686,79.9772,94259.0
2020-09-30 10:30:00,93.46,93.5,93.43,93.47,297272.0,79.9686,80.0029,79.943,79.9772,297272.0
2020-09-30 11:00:00,93.48,93.48,93.43,93.43,91672.0,79.9857,79.9857,79.943,79.943,91672.0
2020-09-30 11:30:00,93.44,93.45,93.43,93.45,172447.0,79.9515,79.9601,79.943,79.9601,172447.0
2020-09-30 12:00:00,93.45,93.45,93.38,93.42,74137.0,79.9601,79.9601,79.9002,79.9344,74137.0
2020-09-30 12:30:00,93.42,93.46,93.41,93.44,52235.0,79.9344,79.9686,79.9259,79.9515,52235.0
2020-09-30 13:00:00,93.44,93.45,93.42,93.42,60058.0,79.9515,79.9601,79.9344,79.9344,60058.0
2020-09-30 13:30:00,93.43,93.43,93.39,93.41,85128.0,79.943,79.943,79.9087,79.9259,85128.0
2020-09-30 14:00:00,93.41,93.49,93.4,93.46,186389.0,79.9259,79.9943,79.9173,79.9686,186389.0
2020-09-30 14:30:00,93.45,93.48,93.42,93.46,563389.0,79.9601,79.9857,79.9344,79.9686,563389.0
2020-09-30 15:00:00,93.46,93.48,93.43,93.44,139835.0,79.9686,79.9857,79.943,79.9515,139835.0
2020-09-30 15:30:00,93.44,93.47,93.43,93.45,97984.0,79.9515,79.9772,79.943,79.9601,97984.0
2020-10-01 09:30:00,93.25,93.27,93.19,93.25,71025.0,79.9235,79.9407,79.8721,79.9235,71025.0
2020-10-01 10:00:00,93.27,93.31,93.24,93.29,80160.0,79.9407,79.975,79.915,79.9578,80160.0
2020-10-01 10:30:00,93.29,93.32,93.24,93.31,121312.0,79.9578,79.9835,79.915,79.975,121312.0
2020-10-01 11:00:00,93.31,93.36,93.29,93.31,79916.0,79.975,80.0178,79.9578,79.975,79916.0
2020-10-01 11:30:00,93.31,93.4,93.3,93.39,41899.0,79.975,80.0521,79.9664,80.0435,41899.0
2020-10-01 12:00:00,93.39,93.4,93.34,93.36,33226.0,80.0435,80.0521,80.0007,80.0178,33226.0
2020-10-01 12:30:00,93.36,93.37,93.34,93.35,18957.0,80.0178,80.0264,80.0007,80.0092,18957.0
2020-10-01 13:00:00,93.34,93.36,93.32,93.34,12458.0,80.0007,80.0178,79.9835,80.0007,12458.0
2020-10-01 13:30:00,93.34,93.36,93.33,93.34,36104.0,80.0007,80.0178,79.9921,80.0007,36104.0
2020-10-01 14:00:00,93.34,93.42,93.33,93.39,82674.0,80.0007,80.0692,79.9921,80.0435,82674.0
2020-10-01 14:30:00,93.39,93.39,93.34,93.37,120350.0,80.0435,80.0435,80.0007,80.0264,120350.0
2020-10-01 15:00:00,93.37,93.4,93.36,93.4,295234.0,80.0264,80.0521,80.0178,80.0521,295234.0
2020-10-01 15:30:00,93.39,93.4,93.36,93.36,214172.0,80.0435,80.0521,80.0178,80.0178,214172.0
2020-10-02 09:30:00,93.47,93.5,93.29,93.31,114804.0,80.1121,80.1378,79.9578,79.975,114804.0
2020-10-02 10:00:00,93.31,93.35,93.28,93.34,53911.0,79.975,80.0092,79.9492,80.0007,53911.0
2020-10-02 10:30:00,93.34,93.37,93.33,93.36,64039.0,80.0007,80.0264,79.9921,80.0178,64039.0
2020-10-02 11:00:00,93.35,93.36,93.3,93.32,167690.0,80.0092,80.0178,79.9664,79.9835,167690.0
2020-10-02 11:30:00,93.32,93.36,93.32,93.36,72472.0,79.9835,80.0178,79.9835,80.0178,72472.0
2020-10-02 12:00:00,93.36,93.36,93.32,93.32,40343.0,80.0178,80.0178,79.9835,79.9835,40343.0
2020-10-02 12:30:00,93.32,93.34,93.31,93.32,33954.0,79.9835,80.0007,79.975,79.9835,33954.0
2020-10-02 13:00:00,93.33,93.35,93.31,93.33,133439.0,79.9921,80.0092,79.975,79.9921,133439.0
2020-10-02 13:30:00,93.33,93.38,93.32,93.37,31855.0,79.9921,80.0349,79.9835,80.0264,31855.0
2020-10-02 14:00:00,93.37,93.37,93.35,93.37,25239.0,80.0264,80.0264,80.0092,80.0264,25239.0
2020-10-02 14:30:00,93.37,93.38,93.36,93.37,33742.0,80.0264,80.0349,80.0178,80.0264,33742.0
2020-10-02 15:00:00,93.36,93.37,93.32,93.35,77765.0,80.0178,80.0264,79.9835,80.0092,77765.0
2020-10-02 15:30:00,93.34,93.38,93.34,93.35,110270.0,80.0007,80.0349,80.0007,80.0092,110270.0
2020-10-05 09:30:00,93.27,93.27,93.18,93.22,246074.0,79.9407,79.9407,79.8635,79.8978,246074.0
2020-10-05 10:00:00,93.22,93.22,93.15,93.17,111100.0,79.8978,79.8978,79.8378,79.855,111100.0
2020-10-05 10:30:00,93.17,93.18,93.13,93.17,134918.0,79.855,79.8635,79.8207,79.855,134918.0
2020-10-05 11:00:00,93.18,93.18,93.14,93.15,42403.0,79.8635,79.8635,79.8292,79.8378,42403.0
2020-10-05 11:30:00,93.17,93.19,93.13,93.15,28941.0,79.855,79.8721,79.8207,79.8378,28941.0
2020-10-05 12:00:00,93.16,93.18,93.13,93.18,22816.0,79.8464,79.8635,79.8207,79.8635,22816.0
2020-10-05 12:30:00,93.18,93.2,93.16,93.2,21081.0,79.8635,79.8807,79.8464,79.8807,21081.0
2020-10-05 13:00:00,93.2,93.21,93.17,93.2,49903.0,79.8807,79.8892,79.855,79.8807,49903.0
2020-10-05 13:30:00,93.19,93.22,93.18,93.2,64197.0,79.8721,79.8978,79.8635,79.8807,64197.0
2020-10-05 14:00:00,93.19,93.21,93.17,93.18,38227.0,79.8721,79.8892,79.855,79.8635,38227.0
2020-10-05 14:30:00,93.17,93.18,93.13,93.14,46764.0,79.855,79.8635,79.8207,79.8292,46764.0
2020-10-05 15:00:00,93.14,93.14,93.08,93.09,62756.0,79.8292,79.8292,79.7778,79.7864,62756.0
2020-10-05 15:30:00,93.08,93.1,93.02,93.03,108545.0,79.7778,79.795,79.7264,79.735,108545.0
2020-10-06 09:30:00,93.15,93.22,93.05,93.13,149312.0,79.8378,79.8978,79.7521,79.8207,149312.0
2020-10-06 10:00:00,93.13,93.14,93.08,93.09,75186.0,79.8207,79.8292,79.7778,79.7864,75186.0
2020-10-06 10:30:00,93.09,93.09,93.04,93.05,94065.0,79.7864,79.7864,79.7435,79.7521,94065.0
2020-10-06 11:00:00,93.05,93.09,93.03,93.06,77286.0,79.7521,79.7864,79.735,79.7607,77286.0
2020-10-06 11:30:00,93.06,93.07,93.04,93.06,46927.0,79.7607,79.7693,79.7435,79.7607,46927.0
2020-10-06 12:00:00,93.06,93.09,93.05,93.09,41689.0,79.7607,79.7864,79.7521,79.7864,41689.0
2020-10-06 12:30:00,93.09,93.1,93.07,93.09,35602.0,79.7864,79.795,79.7693,79.7864,35602.0
2020-10-06 13:00:00,93.09,93.09,93.06,93.08,51496.0,79.7864,79.7864,79.7607,79.7778,51496.0
2020-10-06 13:30:00,93.08,93.11,93.07,93.11,34383.0,79.7778,79.8035,79.7693,79.8035,34383.0
2020-10-06 14:00:00,93.11,93.12,93.08,93.09,93247.0,79.8035,79.8121,79.7778,79.7864,93247.0
2020-10-06 14:30:00,93.1,93.26,93.07,93.17,56547.0,79.795,79.9321,79.7693,79.855,56547.0
2020-10-06 15:00:00,93.18,93.22,93.07,93.08,96079.0,79.8635,79.8978,79.7693,79.7778,96079.0
2020-10-06 15:30:00,93.08,93.18,93.08,93.15,71745.0,79.7778,79.8635,79.7778,79.8378,71745.0
2020-10-07 09:30:00,93.0,93.05,92.94,93.02,88052.0,79.7093,79.7521,79.6578,79.7264,88052.0
2020-10-07 10:00:00,93.02,93.03,93.02,93.02,39588.0,79.7264,79.735,79.7264,79.7264,39588.0
2020-10-07 10:30:00,93.03,93.04,93.01,93.02,659547.0,79.735,79.7435,79.7178,79.7264,659547.0
2020-10-07 11:00:00,93.02,93.03,93.01,93.02,66757.0,79.7264,79.735,79.7178,79.7264,66757.0
2020-10-07 11:30:00,93.02,93.06,93.01,93.06,27996.0,79.7264,79.7607,79.7178,79.7607,27996.0
2020-10-07 12:00:00,93.05,93.09,92.92,93.08,381547.0,79.7521,79.7864,79.6407,79.7778,381547.0
2020-10-07 12:30:00,93.08,93.1,93.06,93.09,40462.0,79.7778,79.795,79.7607,79.7864,40462.0
2020-10-07 13:00:00,93.09,93.1,93.05,93.09,123961.0,79.7864,79.795,79.7521,79.7864,123961.0
2020-10-07 13:30:00,93.09,93.09,93.05,93.06,33361.0,79.7864,79.7864,79.7521,79.7607,33361.0
2020-10-07 14:00:00,93.06,93.1,93.03,93.03,251848.0,79.7607,79.795,79.735,79.735,251848.0
2020-10-07 14:30:00,93.04,93.07,93.02,93.03,44896.0,79.7435,79.7693,79.7264,79.735,44896.0
2020-10-07 15:00:00,93.03,93.04,92.97,92.98,73996.0,79.735,79.7435,79.6835,79.6921,73996.0
2020-10-07 15:30:00,92.97,93.02,92.95,93.02,58582.0,79.6835,79.7264,79.6664,79.7264,58582.0
2020-10-08 09:30:00,93.14,93.19,93.07,93.09,125760.0,79.8292,79.8721,79.7693,79.7864,125760.0
2020-10-08 10:00:00,93.09,93.13,93.08,93.11,75536.0,79.7864,79.8207,79.7778,79.8035,75536.0
2020-10-08 10:30:00,93.11,93.14,93.1,93.12,37915.0,79.8035,79.8292,79.795,79.8121,37915.0
2020-10-08 11:00:00,93.12,93.17,93.12,93.15,59796.0,79.8121,79.855,79.8121,79.8378,59796.0
2020-10-08 11:30:00,93.15,93.17,93.13,93.13,35652.0,79.8378,79.855,79.8207,79.8207,35652.0
2020-10-08 12:00:00,93.15,93.16,93.13,93.14,34131.0,79.8378,79.8464,79.8207,79.8292,34131.0
2020-10-08 12:30:00,93.14,93.15,93.1,93.12,29879.0,79.8292,79.8378,79.795,79.8121,29879.0
2020-10-08 13:00:00,93.11,93.13,93.07,93.11,32765.0,79.8035,79.8207,79.7693,79.8035,32765.0
2020-10-08 13:30:00,93.12,93.16,93.11,93.14,37133.0,79.8121,79.8464,79.8035,79.8292,37133.0
2020-10-08 14:00:00,93.14,93.15,93.11,93.13,74533.0,79.8292,79.8378,79.8035,79.8207,74533.0
2020-10-08 14:30:00,93.13,93.18,93.13,93.17,66748.0,79.8207,79.8635,79.8207,79.855,66748.0
2020-10-08 15:00:00,93.17,93.17,93.14,93.16,20994.0,79.855,79.855,79.8292,79.8464,20994.0
2020-10-08 15:30:00,93.15,93.17,93.15,93.16,43226.0,79.8378,79.855,79.8378,79.8464,43226.0
2020-10-09 09:30:00,93.17,93.2,93.13,93.19,57361.0,79.855,79.8807,79.8207,79.8721,57361.0
2020-10-09 10:00:00,93.2,93.23,93.19,93.23,62183.0,79.8807,79.9064,79.8721,79.9064,62183.0
2020-10-09 10:30:00,93.23,93.23,93.19,93.22,52611.0,79.9064,79.9064,79.8721,79.8978,52611.0
2020-10-09 11:00:00,93.21,93.23,93.2,93.22,109394.0,79.8892,79.9064,79.8807,79.8978,109394.0
2020-10-09 11:30:00,93.22,93.23,93.07,93.13,106611.0,79.8978,79.9064,79.7693,79.8207,106611.0
2020-10-09 12:00:00,93.13,93.15,93.09,93.14,78868.0,79.8207,79.8378,79.7864,79.8292,78868.0
2020-10-09 12:30:00,93.14,93.16,93.1,93.14,22852.0,79.8292,79.8464,79.795,79.8292,22852.0
2020-10-09 13:00:00,93.13,93.15,93.1,93.11,28633.0,79.8207,79.8378,79.795,79.8035,28633.0
2020-10-09 13:30:00,93.11,93.14,93.1,93.12,183648.0,79.8035,79.8292,79.795,79.8121,183648.0
2020-10-09 14:00:00,93.13,93.17,93.12,93.17,84059.0,79.8207,79.855,79.8121,79.855,84059.0
2020-10-09 14:30:00,93.16,93.19,93.15,93.17,282600.0,79.8464,79.8721,79.8378,79.855,282600.0
2020-10-09 15:00:00,93.17,93.17,93.13,93.16,150474.0,79.855,79.855,79.8207,79.8464,150474.0
2020-10-09 15:30:00,93.15,93.19,93.14,93.19,266925.0,79.8378,79.8721,79.8292,79.8721,266925.0
2020-10-12 09:30:00,93.3,93.34,93.22,93.26,50420.0,79.9664,80.0007,79.8978,79.9321,50420.0
2020-10-12 10:00:00,93.26,93.27,93.23,93.24,34535.0,79.9321,79.9407,79.9064,79.915,34535.0
2020-10-12 10:30:00,93.24,93.28,93.24,93.25,32557.0,79.915,79.9492,79.915,79.9235,32557.0
2020-10-12 11:00:00,93.25,93.27,93.23,93.25,68770.0,79.9235,79.9407,79.9064,79.9235,68770.0
2020-10-12 11:30:00,93.25,93.28,93.25,93.27,33524.0,79.9235,79.9492,79.9235,79.9407,33524.0
2020-10-12 12:00:00,93.27,93.28,93.26,93.28,30436.0,79.9407,79.9492,79.9321,79.9492,30436.0
2020-10-12 12:30:00,93.28,93.28,93.26,93.27,62512.0,79.9492,79.9492,79.9321,79.9407,62512.0
2020-10-12 13:00:00,93.28,93.3,93.27,93.28,54209.0,79.9492,79.9664,79.9407,79.9492,54209.0
2020-10-12 13:30:00,93.28,93.3,93.27,93.29,84670.0,79.9492,79.9664,79.9407,79.9578,84670.0
2020-10-12 14:00:00,93.29,93.3,93.27,93.29,71933.0,79.9578,79.9664,79.9407,79.9578,71933.0
2020-10-12 14:30:00,93.29,93.31,93.28,93.31,55036.0,79.9578,79.975,79.9492,79.975,55036.0
2020-10-12 15:00:00,93.31,93.34,93.3,93.31,58055.0,79.975,80.0007,79.9664,79.975,58055.0
2020-10-12 15:30:00,93.31,93.34,93.31,93.32,92250.0,79.975,80.0007,79.975,79.9835,92250.0
2020-10-13 09:30:00,93.45,93.5,93.37,93.42,135901.0,80.0949,80.1378,80.0264,80.0692,135901.0
2020-10-13 10:00:00,93.41,93.45,93.4,93.43,105029.0,80.0607,80.0949,80.0521,80.0778,105029.0
2020-10-13 10:30:00,93.43,93.43,93.4,93.41,33641.0,80.0778,80.0778,80.0521,80.0607,33641.0
2020-10-13 11:00:00,93.4,93.41,93.36,93.37,90210.0,80.0521,80.0607,80.0178,80.0264,90210.0
2020-10-13 11:30:00,93.37,93.38,93.3,93.37,318313.0,80.0264,80.0349,79.9664,80.0264,318313.0
2020-10-13 12:00:00,93.38,93.38,93.31,93.36,196626.0,80.0349,80.0349,79.975,80.0178,196626.0
2020-10-13 12:30:00,93.35,93.38,93.34,93.38,58206.0,80.0092,80.0349,80.0007,80.0349,58206.0
2020-10-13 13:00:00,93.38,93.39,93.34,93.37,115530.0,80.0349,80.0435,80.0007,80.0264,115530.0
2020-10-13 13:30:00,93.37,93.39,93.35,93.38,46560.0,80.0264,80.0435,80.0092,80.0349,46560.0
2020-10-13 14:00:00,93.4,93.4,93.34,93.37,46062.0,80.0521,80.0521,80.0007,80.0264,46062.0
2020-10-13 14:30:00,93.37,93.39,93.35,93.38,41909.0,80.0264,80.0435,80.0092,80.0349,41909.0
2020-10-13 15:00:00,93.38,93.39,93.34,93.35,45150.0,80.0349,80.0435,80.0007,80.0092,45150.0
2020-10-13 15:30:00,93.36,93.39,93.35,93.38,109296.0,80.0178,80.0435,80.0092,80.0349,109296.0
2020-10-14 09:30:00,93.51,93.6,93.42,93.44,78689.0,80.1464,80.2235,80.0692,80.0864,78689.0
2020-10-14 10:00:00,93.44,93.46,93.42,93.44,52639.0,80.0864,80.1035,80.0692,80.0864,52639.0
2020-10-14 10:30:00,93.43,93.46,93.38,93.43,191710.0,80.0778,80.1035,80.0349,80.0778,191710.0
2020-10-14 11:00:00,93.44,93.46,93.42,93.45,33657.0,80.0864,80.1035,80.0692,80.0949,33657.0
2020-10-14 11:30:00,93.45,93.47,93.42,93.46,133056.0,80.0949,80.1121,80.0692,80.1035,133056.0
2020-10-14 12:00:00,93.45,93.47,93.44,93.45,48738.0,80.0949,80.1121,80.0864,80.0949,48738.0
2020-10-14 12:30:00,93.45,93.45,93.4,93.41,31586.0,80.0949,80.0949,80.0521,80.0607,31586.0
2020-10-14 13:00:00,93.41,93.41,93.38,93.39,36409.0,80.0607,80.0607,80.0349,80.0435,36409.0
2020-10-14 13:30:00,93.39,93.4,93.38,93.38,38457.0,80.0435,80.0521,80.0349,80.0349,38457.0
2020-10-14 14:00:00,93.39,93.4,93.37,93.38,77440.0,80.0435,80.0521,80.0264,80.0349,77440.0
2020-10-14 14:30:00,93.38,93.41,93.37,93.39,143873.0,80.0349,80.0607,80.0264,80.0435,143873.0
2020-10-14 15:00:00,93.39,93.4,93.37,93.4,69419.0,80.0435,80.0521,80.0264,80.0521,69419.0
2020-10-14 15:30:00,93.4,93.47,93.39,93.47,106536.0,80.0521,80.1121,80.0435,80.1121,106536.0
2020-10-15 09:30:00,93.52,93.58,93.38,93.4,217826.0,80.1549,80.2064,80.0349,80.0521,217826.0
2020-10-15 10:00:00,93.4,93.42,93.38,93.41,79071.0,80.0521,80.0692,80.0349,80.0607,79071.0
2020-10-15 10:30:00,93.41,93.42,93.39,93.42,51106.0,80.0607,80.0692,80.0435,80.0692,51106.0
2020-10-15 11:00:00,93.42,93.43,93.38,93.43,45824.0,80.0692,80.0778,80.0349,80.0778,45824.0
2020-10-15 11:30:00,93.41,93.42,93.38,93.4,24440.0,80.0607,80.0692,80.0349,80.0521,24440.0
2020-10-15 12:00:00,93.39,93.4,93.35,93.4,145532.0,80.0435,80.0521,80.0092,80.0521,145532.0
2020-10-15 12:30:00,93.39,93.39,93.36,93.37,103109.0,80.0435,80.0435,80.0178,80.0264,103109.0
2020-10-15 13:00:00,93.36,93.37,93.35,93.36,34103.0,80.0178,80.0264,80.0092,80.0178,34103.0
2020-10-15 13:30:00,93.35,93.36,93.33,93.34,72056.0,80.0092,80.0178,79.9921,80.0007,72056.0
2020-10-15 14:00:00,93.35,93.37,93.32,93.34,144122.0,80.0092,80.0264,79.9835,80.0007,144122.0
2020-10-15 14:30:00,93.34,93.35,93.32,93.33,92580.0,80.0007,80.0092,79.9835,79.9921,92580.0
2020-10-15 15:00:00,93.33,93.34,93.31,93.33,138386.0,79.9921,80.0007,79.975,79.9921,138386.0
2020-10-15 15:30:00,93.32,93.33,93.3,93.31,81076.0,79.9835,79.9921,79.9664,79.975,81076.0
2020-10-16 09:30:00,93.38,93.47,93.32,93.41,82870.0,80.0349,80.1121,79.9835,80.0607,82870.0
2020-10-16 10:00:00,93.42,93.42,93.33,93.35,51756.0,80.0692,80.0692,79.9921,80.0092,51756.0
2020-10-16 10:30:00,93.36,93.39,93.35,93.38,109641.0,80.0178,80.0435,80.0092,80.0349,109641.0
2020-10-16 11:00:00,93.38,93.39,93.32,93.32,73008.0,80.0349,80.0435,79.9835,79.9835,73008.0
2020-10-16 11:30:00,93.33,93.35,93.31,93.33,23810.0,79.9921,80.0092,79.975,79.9921,23810.0
2020-10-16 12:00:00,93.33,93.34,93.31,93.33,44426.0,79.9921,80.0007,79.975,79.9921,44426.0
2020-10-16 12:30:00,93.33,93.37,93.32,93.36,43097.0,79.9921,80.0264,79.9835,80.0178,43097.0
2020-10-16 13:00:00,93.35,93.37,93.35,93.36,40215.0,80.0092,80.0264,80.0092,80.0178,40215.0
2020-10-16 13:30:00,93.37,93.37,93.35,93.35,88408.0,80.0264,80.0264,80.0092,80.0092,88408.0
2020-10-16 14:00:00,93.35,93.37,93.35,93.35,77392.0,80.0092,80.0264,80.0092,80.0092,77392.0
2020-10-16 14:30:00,93.36,93.37,93.34,93.34,56777.0,80.0178,80.0264,80.0007,80.0007,56777.0
2020-10-16 15:00:00,93.34,93.37,93.33,93.34,46854.0,80.0007,80.0264,79.9921,80.0007,46854.0
2020-10-16 15:30:00,93.34,93.35,93.32,93.33,74572.0,80.0007,80.0092,79.9835,79.9921,74572.0
2020-10-19 09:30:00,93.28,93.29,93.16,93.2,122695.0,79.9492,79.9578,79.8464,79.8807,122695.0
2020-10-19 10:00:00,93.2,93.22,93.19,93.2,66270.0,79.8807,79.8978,79.8721,79.8807,66270.0
2020-10-19 10:30:00,93.19,93.21,93.18,93.18,82389.0,79.8721,79.8892,79.8635,79.8635,82389.0
2020-10-19 11:00:00,93.18,93.22,93.16,93.22,109616.0,79.8635,79.8978,79.8464,79.8978,109616.0
2020-10-19 11:30:00,93.22,93.24,93.21,93.24,106333.0,79.8978,79.915,79.8892,79.915,106333.0
2020-10-19 12:00:00,93.23,93.25,93.23,93.24,71913.0,79.9064,79.9235,79.9064,79.915,71913.0
2020-10-19 12:30:00,93.24,93.27,93.24,93.26,115391.0,79.915,79.9407,79.915,79.9321,115391.0
2020-10-19 13:00:00,93.26,93.28,93.24,93.25,51471.0,79.9321,79.9492,79.915,79.9235,51471.0
2020-10-19 13:30:00,93.25,93.25,93.21,93.21,61331.0,79.9235,79.9235,79.8892,79.8892,61331.0
2020-10-19 14:00:00,93.21,93.22,93.2,93.21,62198.0,79.8892,79.8978,79.8807,79.8892,62198.0
2020-10-19 14:30:00,93.21,93.24,93.21,93.22,184415.0,79.8892,79.915,79.8892,79.8978,184415.0
2020-10-19 15:00:00,93.22,93.22,93.19,93.2,97275.0,79.8978,79.8978,79.8721,79.8807,97275.0
2020-10-19 15:30:00,93.2,93.21,93.18,93.19,128109.0,79.8807,79.8892,79.8635,79.8721,128109.0
2020-10-20 09:30:00,93.18,93.25,93.1,93.13,146671.0,79.8635,79.9235,79.795,79.8207,146671.0
2020-10-20 10:00:00,93.13,93.16,93.09,93.15,64026.0,79.8207,79.8464,79.7864,79.8378,64026.0
2020-10-20 10:30:00,93.14,93.17,93.13,93.16,36010.0,79.8292,79.855,79.8207,79.8464,36010.0
2020-10-20 11:00:00,93.17,93.19,93.14,93.18,226953.0,79.855,79.8721,79.8292,79.8635,226953.0
2020-10-20 11:30:00,93.18,93.21,93.17,93.2,32810.0,79.8635,79.8892,79.855,79.8807,32810.0
2020-10-20 12:00:00,93.2,93.2,93.16,93.17,41354.0,79.8807,79.8807,79.8464,79.855,41354.0
2020-10-20 12:30:00,93.17,93.17,93.11,93.16,43446.0,79.855,79.855,79.8035,79.8464,43446.0
2020-10-20 13:00:00,93.16,93.18,93.15,93.15,45415.0,79.8464,79.8635,79.8378,79.8378,45415.0
2020-10-20 13:30:00,93.16,93.17,93.15,93.15,78610.0,79.8464,79.855,79.8378,79.8378,78610.0
2020-10-20 14:00:00,93.17,93.17,93.14,93.16,70259.0,79.855,79.855,79.8292,79.8464,70259.0
2020-10-20 14:30:00,93.16,93.16,93.12,93.13,79789.0,79.8464,79.8464,79.8121,79.8207,79789.0
2020-10-20 15:00:00,93.13,93.15,93.11,93.14,57741.0,79.8207,79.8378,79.8035,79.8292,57741.0
2020-10-20 15:30:00,93.14,93.15,93.12,93.13,48554.0,79.8292,79.8378,79.8121,79.8207,48554.0
2020-10-21 09:30:00,93.05,93.07,93.0,93.01,59532.0,79.7521,79.7693,79.7093,79.7178,59532.0
2020-10-21 10:00:00,93.01,93.06,93.01,93.05,35184.0,79.7178,79.7607,79.7178,79.7521,35184.0
2020-10-21 10:30:00,93.05,93.1,93.04,93.09,81235.0,79.7521,79.795,79.7435,79.7864,81235.0
2020-10-21 11:00:00,93.07,93.11,93.06,93.07,199960.0,79.7693,79.8035,79.7607,79.7693,199960.0
2020-10-21 11:30:00,93.07,93.09,93.05,93.07,43690.0,79.7693,79.7864,79.7521,79.7693,43690.0
2020-10-21 12:00:00,93.07,93.09,93.04,93.05,42403.0,79.7693,79.7864,79.7435,79.7521,42403.0
2020-10-21 12:30:00,93.05,93.07,93.04,93.06,25445.0,79.7521,79.7693,79.7435,79.7607,25445.0
2020-10-21 13:00:00,93.06,93.11,93.05,93.11,50643.0,79.7607,79.8035,79.7521,79.8035,50643.0
2020-10-21 13:30:00,93.1,93.1,93.06,93.08,40695.0,79.795,79.795,79.7607,79.7778,40695.0
2020-10-21 14:00:00,93.07,93.09,93.06,93.09,30168.0,79.7693,79.7864,79.7607,79.7864,30168.0
2020-10-21 14:30:00,93.09,93.09,93.03,93.04,30435.0,79.7864,79.7864,79.735,79.7435,30435.0
2020-10-21 15:00:00,93.04,93.06,93.02,93.03,49528.0,79.7435,79.7607,79.7264,79.735,49528.0
2020-10-21 15:30:00,93.04,93.05,93.02,93.03,101531.0,79.7435,79.7521,79.7264,79.735,101531.0
2020-10-22 09:30:00,93.03,93.07,92.97,92.98,74346.0,79.735,79.7693,79.6835,79.6921,74346.0
2020-10-22 10:00:00,92.98,92.99,92.96,92.97,40197.0,79.6921,79.7007,79.675,79.6835,40197.0
2020-10-22 10:30:00,92.98,92.99,92.91,92.93,82006.0,79.6921,79.7007,79.6321,79.6493,82006.0
2020-10-22 11:00:00,92.93,92.93,92.85,92.89,44258.0,79.6493,79.6493,79.5807,79.615,44258.0
2020-10-22 11:30:00,92.89,92.9,92.85,92.9,201699.0,79.615,79.6235,79.5807,79.6235,201699.0
2020-10-22 12:00:00,92.9,92.95,92.89,92.93,173706.0,79.6235,79.6664,79.615,79.6493,173706.0
2020-10-22 12:30:00,92.93,92.94,92.88,92.9,35382.0,79.6493,79.6578,79.6064,79.6235,35382.0
2020-10-22 13:00:00,92.89,92.93,92.87,92.93,56516.0,79.615,79.6493,79.5978,79.6493,56516.0
2020-10-22 13:30:00,92.92,92.94,92.92,92.92,33079.0,79.6407,79.6578,79.6407,79.6407,33079.0
2020-10-22 14:00:00,92.93,92.95,92.92,92.92,32849.0,79.6493,79.6664,79.6407,79.6407,32849.0
2020-10-22 14:30:00,92.93,92.95,92.9,92.91,35364.0,79.6493,79.6664,79.6235,79.6321,35364.0
2020-10-22 15:00:00,92.93,92.93,92.9,92.9,181572.0,79.6493,79.6493,79.6235,79.6235,181572.0
2020-10-22 15:30:00,92.91,92.91,92.85,92.86,232312.0,79.6321,79.6321,79.5807,79.5893,232312.0
2020-10-23 09:30:00,92.9,92.95,92.81,92.92,56618.0,79.6235,79.6664,79.5464,79.6407,56618.0
2020-10-23 10:00:00,92.93,92.96,92.9,92.94,90389.0,79.6493,79.675,79.6235,79.6578,90389.0
2020-10-23 10:30:00,92.94,92.95,92.91,92.93,52816.0,79.6578,79.6664,79.6321,79.6493,52816.0
2020-10-23 11:00:00,92.92,92.94,92.89,92.92,41378.0,79.6407,79.6578,79.615,79.6407,41378.0
2020-10-23 11:30:00,92.93,92.95,92.91,92.95,25389.0,79.6493,79.6664,79.6321,79.6664,25389.0
2020-10-23 12:00:00,92.95,93.0,92.94,92.97,31756.0,79.6664,79.7093,79.6578,79.6835,31756.0
2020-10-23 12:30:00,92.98,93.01,92.97,93.0,53348.0,79.6921,79.7178,79.6835,79.7093,53348.0
2020-10-23 13:00:00,93.0,93.01,92.95,92.96,32922.0,79.7093,79.7178,79.6664,79.675,32922.0
2020-10-23 13:30:00,92.97,92.97,92.94,92.96,31419.0,79.6835,79.6835,79.6578,79.675,31419.0
2020-10-23 14:00:00,92.96,92.97,92.95,92.95,40059.0,79.675,79.6835,79.6664,79.6664,40059.0
2020-10-23 14:30:00,92.96,92.98,92.95,92.96,42549.0,79.675,79.6921,79.6664,79.675,42549.0
2020-10-23 15:00:00,92.96,92.98,92.94,92.98,100699.0,79.675,79.6921,79.6578,79.6921,100699.0
2020-10-23 15:30:00,92.98,92.98,92.94,92.95,122104.0,79.6921,79.6921,79.6578,79.6664,122104.0
2020-10-26 09:30:00,93.11,93.11,93.02,93.08,78671.0,79.8035,79.8035,79.7264,79.7778,78671.0
2020-10-26 10:00:00,93.08,93.09,93.06,93.07,37556.0,79.7778,79.7864,79.7607,79.7693,37556.0
2020-10-26 10:30:00,93.08,93.1,93.07,93.07,41734.0,79.7778,79.795,79.7693,79.7693,41734.0
2020-10-26 11:00:00,93.06,93.15,93.05,93.09,122677.0,79.7607,79.8378,79.7521,79.7864,122677.0
2020-10-26 11:30:00,93.1,93.11,93.09,93.1,29711.0,79.795,79.8035,79.7864,79.795,29711.0
2020-10-26 12:00:00,93.11,93.11,93.08,93.09,34273.0,79.8035,79.8035,79.7778,79.7864,34273.0
2020-10-26 12:30:00,93.09,93.12,93.08,93.11,34752.0,79.7864,79.8121,79.7778,79.8035,34752.0
2020-10-26 13:00:00,93.11,93.14,93.1,93.14,32644.0,79.8035,79.8292,79.795,79.8292,32644.0
2020-10-26 13:30:00,93.13,93.16,93.12,93.15,62373.0,79.8207,79.8464,79.8121,79.8378,62373.0
2020-10-26 14:00:00,93.15,93.15,93.11,93.13,55426.0,79.8378,79.8378,79.8035,79.8207,55426.0
2020-10-26 14:30:00,93.13,93.13,93.1,93.12,58931.0,79.8207,79.8207,79.795,79.8121,58931.0
2020-10-26 15:00:00,93.13,93.13,93.1,93.11,50663.0,79.8207,79.8207,79.795,79.8035,50663.0
2020-10-26 15:30:00,93.11,93.12,93.07,93.12,88184.0,79.8035,79.8121,79.7693,79.8121,88184.0
2020-10-27 09:30:00,93.25,93.25,93.16,93.19,126974.0,79.9235,79.9235,79.8464,79.8721,126974.0
2020-10-27 10:00:00,93.18,93.22,93.17,93.22,88954.0,79.8635,79.8978,79.855,79.8978,88954.0
2020-10-27 10:30:00,93.21,93.24,93.2,93.22,99065.0,79.8892,79.915,79.8807,79.8978,99065.0
2020-10-27 11:00:00,93.21,93.22,93.19,93.22,50698.0,79.8892,79.8978,79.8721,79.8978,50698.0
2020-10-27 11:30:00,93.22,93.24,93.19,93.23,39062.0,79.8978,79.915,79.8721,79.9064,39062.0
2020-10-27 12:00:00,93.22,93.25,93.21,93.25,78285.0,79.8978,79.9235,79.8892,79.9235,78285.0
2020-10-27 12:30:00,93.24,93.26,93.23,93.24,66075.0,79.915,79.9321,79.9064,79.915,66075.0
2020-10-27 13:00:00,93.23,93.28,93.23,93.28,103222.0,79.9064,79.9492,79.9064,79.9492,103222.0
2020-10-27 13:30:00,93.27,93.28,93.24,93.25,64595.0,79.9407,79.9492,79.915,79.9235,64595.0
2020-10-27 14:00:00,93.24,93.27,93.23,93.26,46263.0,79.915,79.9407,79.9064,79.9321,46263.0
2020-10-27 14:30:00,93.26,93.28,93.23,93.25,429874.0,79.9321,79.9492,79.9064,79.9235,429874.0
2020-10-27 15:00:00,93.25,93.28,93.23,93.23,65341.0,79.9235,79.9492,79.9064,79.9064,65341.0
2020-10-27 15:30:00,93.24,93.29,93.23,93.27,99615.0,79.915,79.9578,79.9064,79.9407,99615.0
2020-10-28 09:30:00,93.38,93.4,93.28,93.29,61207.0,80.0349,80.0521,79.9492,79.9578,61207.0
2020-10-28 10:00:00,93.3,93.31,93.23,93.24,122912.0,79.9664,79.975,79.9064,79.915,122912.0
2020-10-28 10:30:00,93.25,93.25,93.21,93.23,85732.0,79.9235,79.9235,79.8892,79.9064,85732.0
2020-10-28 11:00:00,93.23,93.24,93.16,93.17,70744.0,79.9064,79.915,79.8464,79.855,70744.0
2020-10-28 11:30:00,93.18,93.2,93.15,93.16,238057.0,79.8635,79.8807,79.8378,79.8464,238057.0
2020-10-28 12:00:00,93.16,93.2,93.16,93.18,35356.0,79.8464,79.8807,79.8464,79.8635,35356.0
2020-10-28 12:30:00,93.19,93.21,93.18,93.2,97034.0,79.8721,79.8892,79.8635,79.8807,97034.0
2020-10-28 13:00:00,93.19,93.22,93.19,93.2,245964.0,79.8721,79.8978,79.8721,79.8807,245964.0
2020-10-28 13:30:00,93.2,93.2,93.18,93.19,44921.0,79.8807,79.8807,79.8635,79.8721,44921.0
2020-10-28 14:00:00,93.19,93.19,93.15,93.16,74192.0,79.8721,79.8721,79.8378,79.8464,74192.0
2020-10-28 14:30:00,93.16,93.17,93.13,93.14,50060.0,79.8464,79.855,79.8207,79.8292,50060.0
2020-10-28 15:00:00,93.13,93.16,93.12,93.12,69834.0,79.8207,79.8464,79.8121,79.8121,69834.0
2020-10-28 15:30:00,93.13,93.15,93.12,93.14,60422.0,79.8207,79.8378,79.8121,79.8292,60422.0
2020-10-29 09:30:00,93.13,93.2,93.03,93.09,238570.0,79.8207,79.8807,79.735,79.7864,238570.0
2020-10-29 10:00:00,93.09,93.1,93.07,93.07,16172.0,79.7864,79.795,79.7693,79.7693,16172.0
2020-10-29 10:30:00,93.08,93.09,92.95,92.98,126139.0,79.7778,79.7864,79.6664,79.6921,126139.0
2020-10-29 11:00:00,92.98,93.01,92.96,92.97,90721.0,79.6921,79.7178,79.675,79.6835,90721.0
2020-10-29 11:30:00,92.97,92.99,92.94,92.97,43211.0,79.6835,79.7007,79.6578,79.6835,43211.0
2020-10-29 12:00:00,92.96,92.98,92.95,92.97,174510.0,79.675,79.6921,79.6664,79.6835,174510.0
2020-10-29 12:30:00,92.97,92.99,92.97,92.98,18330.0,79.6835,79.7007,79.6835,79.6921,18330.0
2020-10-29 13:00:00,92.98,92.98,92.87,92.88,52237.0,79.6921,79.6921,79.5978,79.6064,52237.0
2020-10-29 13:30:00,92.88,92.91,92.86,92.87,107346.0,79.6064,79.6321,79.5893,79.5978,107346.0
2020-10-29 14:00:00,92.86,92.89,92.85,92.89,116638.0,79.5893,79.615,79.5807,79.615,116638.0
2020-10-29 14:30:00,92.89,92.92,92.87,92.91,367134.0,79.615,79.6407,79.5978,79.6321,367134.0
2020-10-29 15:00:00,92.89,92.92,92.88,92.89,81571.0,79.615,79.6407,79.6064,79.615,81571.0
2020-10-29 15:30:00,92.89,92.93,92.88,92.92,111053.0,79.615,79.6493,79.6064,79.6407,111053.0
2020-10-30 09:30:00,92.88,92.95,92.84,92.84,119048.0,79.6064,79.6664,79.5721,79.5721,119048.0
2020-10-30 10:00:00,92.84,92.86,92.82,92.84,86828.0,79.5721,79.5893,79.555,79.5721,86828.0
2020-10-30 10:30:00,92.84,92.84,92.76,92.79,73575.0,79.5721,79.5721,79.5036,79.5293,73575.0
2020-10-30 11:00:00,92.79,92.79,92.71,92.73,70322.0,79.5293,79.5293,79.4607,79.4778,70322.0
2020-10-30 11:30:00,92.73,92.8,92.71,92.79,71542.0,79.4778,79.5378,79.4607,79.5293,71542.0
2020-10-30 12:00:00,92.79,92.82,92.74,92.78,111822.0,79.5293,79.555,79.4864,79.5207,111822.0
2020-10-30 12:30:00,92.77,92.78,92.71,92.74,74169.0,79.5121,79.5207,79.4607,79.4864,74169.0
2020-10-30 13:00:00,92.74,92.78,92.73,92.78,122139.0,79.4864,79.5207,79.4778,79.5207,122139.0
2020-10-30 13:30:00,92.77,92.79,92.76,92.79,41400.0,79.5121,79.5293,79.5036,79.5293,41400.0
2020-10-30 14:00:00,92.78,92.81,92.77,92.78,110025.0,79.5207,79.5464,79.5121,79.5207,110025.0
2020-10-30 14:30:00,92.78,92.82,92.73,92.75,149474.0,79.5207,79.555,79.4778,79.495,149474.0
2020-10-30 15:00:00,92.77,92.78,92.68,92.71,63189.0,79.5121,79.5207,79.435,79.4607,63189.0
2020-10-30 15:30:00,92.7,92.76,92.69,92.7,117691.0,79.4521,79.5036,79.4436,79.4521,117691.0
2020-11-02 09:30:00,92.79,92.79,92.72,92.74,98015.0,79.6688,79.6688,79.6087,79.6259,98015.0
2020-11-02 10:00:00,92.74,92.76,92.71,92.74,60113.0,79.6259,79.643,79.6001,79.6259,60113.0
2020-11-02 10:30:00,92.73,92.78,92.73,92.77,101037.0,79.6173,79.6602,79.6173,79.6516,101037.0
2020-11-02 11:00:00,92.77,92.8,92.71,92.74,82510.0,79.6516,79.6774,79.6001,79.6259,82510.0
2020-11-02 11:30:00,92.74,92.75,92.71,92.74,17774.0,79.6259,79.6344,79.6001,79.6259,17774.0
2020-11-02 12:00:00,92.75,92.75,92.72,92.73,81132.0,79.6344,79.6344,79.6087,79.6173,81132.0
2020-11-02 12:30:00,92.73,92.74,92.71,92.72,57746.0,79.6173,79.6259,79.6001,79.6087,57746.0
2020-11-02 13:00:00,92.71,92.72,92.69,92.7,102540.0,79.6001,79.6087,79.5829,79.5915,102540.0
2020-11-02 13:30:00,92.7,92.71,92.7,92.7,23410.0,79.5915,79.6001,79.5915,79.5915,23410.0
2020-11-02 14:00:00,92.7,92.72,92.69,92.71,129710.0,79.5915,79.6087,79.5829,79.6001,129710.0
2020-11-02 14:30:00,92.72,92.72,92.69,92.69,63987.0,79.6087,79.6087,79.5829,79.5829,63987.0
2020-11-02 15:00:00,92.69,92.71,92.67,92.68,172013.0,79.5829,79.6001,79.5658,79.5743,172013.0
2020-11-02 15:30:00,92.67,92.7,92.67,92.69,463098.0,79.5658,79.5915,79.5658,79.5829,463098.0
2020-11-03 09:30:00,92.65,92.65,92.58,92.62,140541.0,79.5486,79.5486,79.4885,79.5228,140541.0
2020-11-03 10:00:00,92.62,92.65,92.6,92.62,243414.0,79.5228,79.5486,79.5057,79.5228,243414.0
2020-11-03 10:30:00,92.61,92.64,92.57,92.59,90283.0,79.5142,79.54,79.4799,79.4971,90283.0
2020-11-03 11:00:00,92.58,92.59,92.56,92.58,65116.0,79.4885,79.4971,79.4713,79.4885,65116.0
2020-11-03 11:30:00,92.57,92.65,92.56,92.63,426599.0,79.4799,79.5486,79.4713,79.5314,426599.0
2020-11-03 12:00:00,92.63,92.64,92.56,92.59,85223.0,79.5314,79.54,79.4713,79.4971,85223.0
2020-11-03 12:30:00,92.6,92.61,92.57,92.61,93795.0,79.5057,79.5142,79.4799,79.5142,93795.0
2020-11-03 13:00:00,92.6,92.66,92.59,92.65,44002.0,79.5057,79.5572,79.4971,79.5486,44002.0
2020-11-03 13:30:00,92.64,92.65,92.61,92.62,26359.0,79.54,79.5486,79.5142,79.5228,26359.0
2020-11-03 14:00:00,92.61,92.63,92.61,92.63,32205.0,79.5142,79.5314,79.5142,79.5314,32205.0
2020-11-03 14:30:00,92.63,92.64,92.6,92.61,46337.0,79.5314,79.54,79.5057,79.5142,46337.0
2020-11-03 15:00:00,92.61,92.63,92.59,92.59,45191.0,79.5142,79.5314,79.4971,79.4971,45191.0
2020-11-03 15:30:00,92.59,92.63,92.57,92.59,96839.0,79.4971,79.5314,79.4799,79.4971,96839.0
2020-11-04 09:30:00,93.26,93.3,93.19,93.28,88762.0,80.0723,80.1067,80.0122,80.0895,88762.0
2020-11-04 10:00:00,93.23,93.37,93.23,93.32,142069.0,80.0466,80.1668,80.0466,80.1238,142069.0
2020-11-04 10:30:00,93.32,93.34,93.24,93.26,104473.0,80.1238,80.141,80.0552,80.0723,104473.0
2020-11-04 11:00:00,93.25,93.35,93.25,93.31,55316.0,80.0637,80.1496,80.0637,80.1153,55316.0
2020-11-04 11:30:00,93.31,93.38,93.3,93.36,35298.0,80.1153,80.1754,80.1067,80.1582,35298.0
2020-11-04 12:00:00,93.37,93.37,93.28,93.3,115089.0,80.1668,80.1668,80.0895,80.1067,115089.0
2020-11-04 12:30:00,93.3,93.31,93.27,93.28,20541.0,80.1067,80.1153,80.0809,80.0895,20541.0
2020-11-04 13:00:00,93.29,93.31,93.26,93.3,48906.0,80.0981,80.1153,80.0723,80.1067,48906.0
2020-11-04 13:30:00,93.31,93.37,93.29,93.36,117266.0,80.1153,80.1668,80.0981,80.1582,117266.0
2020-11-04 14:00:00,93.37,93.37,93.28,93.3,40360.0,80.1668,80.1668,80.0895,80.1067,40360.0
2020-11-04 14:30:00,93.3,93.36,93.29,93.36,45982.0,80.1067,80.1582,80.0981,80.1582,45982.0
2020-11-04 15:00:00,93.37,93.39,93.33,93.33,38488.0,80.1668,80.1839,80.1324,80.1324,38488.0
2020-11-04 15:30:00,93.34,93.35,93.32,93.33,85408.0,80.141,80.1496,80.1238,80.1324,85408.0
2020-11-05 09:30:00,93.46,93.46,93.35,93.37,228033.0,80.244,80.244,80.1496,80.1668,228033.0
2020-11-05 10:00:00,93.37,93.44,93.35,93.42,95109.0,80.1668,80.2269,80.1496,80.2097,95109.0
2020-11-05 10:30:00,93.43,93.46,93.39,93.39,60611.0,80.2183,80.244,80.1839,80.1839,60611.0
2020-11-05 11:00:00,93.4,93.42,93.31,93.32,76183.0,80.1925,80.2097,80.1153,80.1238,76183.0
2020-11-05 11:30:00,93.32,93.37,93.3,93.36,118064.0,80.1238,80.1668,80.1067,80.1582,118064.0
2020-11-05 12:00:00,93.36,93.36,93.31,93.32,75041.0,80.1582,80.1582,80.1153,80.1238,75041.0
2020-11-05 12:30:00,93.33,93.36,93.32,93.34,79203.0,80.1324,80.1582,80.1238,80.141,79203.0
2020-11-05 13:00:00,93.34,93.38,93.34,93.38,54827.0,80.141,80.1754,80.141,80.1754,54827.0
2020-11-05 13:30:00,93.37,93.4,93.34,93.37,64982.0,80.1668,80.1925,80.141,80.1668,64982.0
2020-11-05 14:00:00,93.39,93.41,93.32,93.34,79317.0,80.1839,80.2011,80.1238,80.141,79317.0
2020-11-05 14:30:00,93.34,93.4,93.33,93.36,137927.0,80.141,80.1925,80.1324,80.1582,137927.0
2020-11-05 15:00:00,93.35,93.38,93.34,93.34,73623.0,80.1496,80.1754,80.141,80.141,73623.0
2020-11-05 15:30:00,93.34,93.38,93.33,93.35,203037.0,80.141,80.1754,80.1324,80.1496,203037.0
2020-11-06 09:30:00,93.2,93.2,93.08,93.09,110207.0,80.0208,80.0208,79.9178,79.9264,110207.0
2020-11-06 10:00:00,93.09,93.12,93.07,93.09,145866.0,79.9264,79.9521,79.9092,79.9264,145866.0
2020-11-06 10:30:00,93.09,93.14,93.06,93.13,58001.0,79.9264,79.9693,79.9006,79.9607,58001.0
2020-11-06 11:00:00,93.13,93.16,93.09,93.13,75258.0,79.9607,79.9865,79.9264,79.9607,75258.0
2020-11-06 11:30:00,93.13,93.15,93.1,93.15,65615.0,79.9607,79.9779,79.935,79.9779,65615.0
2020-11-06 12:00:00,93.14,93.18,93.14,93.18,57914.0,79.9693,80.0036,79.9693,80.0036,57914.0
2020-11-06 12:30:00,93.18,93.18,93.13,93.13,41825.0,80.0036,80.0036,79.9607,79.9607,41825.0
2020-11-06 13:00:00,93.14,93.15,93.13,93.15,44895.0,79.9693,79.9779,79.9607,79.9779,44895.0
2020-11-06 13:30:00,93.15,93.16,93.13,93.15,94881.0,79.9779,79.9865,79.9607,79.9779,94881.0
2020-11-06 14:00:00,93.15,93.17,93.14,93.17,82374.0,79.9779,79.9951,79.9693,79.9951,82374.0
2020-11-06 14:30:00,93.17,93.18,93.14,93.15,149641.0,79.9951,80.0036,79.9693,79.9779,149641.0
2020-11-06 15:00:00,93.15,93.19,93.15,93.18,150073.0,79.9779,80.0122,79.9779,80.0036,150073.0
2020-11-06 15:30:00,93.18,93.18,93.14,93.17,146896.0,80.0036,80.0036,79.9693,79.9951,146896.0
2020-11-09 09:30:00,92.95,93.07,92.75,92.77,200928.0,79.8062,79.9092,79.6344,79.6516,200928.0
2020-11-09 10:00:00,92.77,92.8,92.61,92.62,98131.0,79.6516,79.6774,79.5142,79.5228,98131.0
2020-11-09 10:30:00,92.63,92.67,92.53,92.65,128291.0,79.5314,79.5658,79.4456,79.5486,128291.0
2020-11-09 11:00:00,92.66,92.69,92.62,92.67,283583.0,79.5572,79.5829,79.5228,79.5658,283583.0
2020-11-09 11:30:00,92.66,92.72,92.65,92.71,90169.0,79.5572,79.6087,79.5486,79.6001,90169.0
2020-11-09 12:00:00,92.71,92.74,92.67,92.7,69997.0,79.6001,79.6259,79.5658,79.5915,69997.0
2020-11-09 12:30:00,92.69,92.7,92.64,92.64,119955.0,79.5829,79.5915,79.54,79.54,119955.0
2020-11-09 13:00:00,92.65,92.67,92.62,92.64,47420.0,79.5486,79.5658,79.5228,79.54,47420.0
2020-11-09 13:30:00,92.65,92.66,92.63,92.65,71475.0,79.5486,79.5572,79.5314,79.5486,71475.0
2020-11-09 14:00:00,92.65,92.72,92.65,92.7,190909.0,79.5486,79.6087,79.5486,79.5915,190909.0
2020-11-09 14:30:00,92.71,92.72,92.66,92.67,54087.0,79.6001,79.6087,79.5572,79.5658,54087.0
2020-11-09 15:00:00,92.67,92.7,92.64,92.7,83935.0,79.5658,79.5915,79.54,79.5915,83935.0
2020-11-09 15:30:00,92.7,92.78,92.69,92.78,107193.0,79.5915,79.6602,79.5829,79.6602,107193.0
2020-11-10 09:30:00,92.56,92.68,92.55,92.62,102305.0,79.4713,79.5743,79.4627,79.5228,102305.0
2020-11-10 10:00:00,92.63,92.67,92.62,92.67,29019.0,79.5314,79.5658,79.5228,79.5658,29019.0
2020-11-10 10:30:00,92.66,92.67,92.62,92.66,111849.0,79.5572,79.5658,79.5228,79.5572,111849.0
2020-11-10 11:00:00,92.65,92.72,92.65,92.72,50294.0,79.5486,79.6087,79.5486,79.6087,50294.0
2020-11-10 11:30:00,92.72,92.72,92.67,92.7,68506.0,79.6087,79.6087,79.5658,79.5915,68506.0
2020-11-10 12:00:00,92.71,92.76,92.69,92.75,29093.0,79.6001,79.643,79.5829,79.6344,29093.0
2020-11-10 12:30:00,92.75,92.76,92.7,92.7,50591.0,79.6344,79.643,79.5915,79.5915,50591.0
2020-11-10 13:00:00,92.71,92.73,92.62,92.65,92573.0,79.6001,79.6173,79.5228,79.5486,92573.0
2020-11-10 13:30:00,92.65,92.68,92.63,92.66,36372.0,79.5486,79.5743,79.5314,79.5572,36372.0
2020-11-10 14:00:00,92.66,92.66,92.62,92.64,90005.0,79.5572,79.5572,79.5228,79.54,90005.0
2020-11-10 14:30:00,92.63,92.64,92.59,92.59,55431.0,79.5314,79.54,79.4971,79.4971,55431.0
2020-11-10 15:00:00,92.6,92.64,92.58,92.61,107538.0,79.5057,79.54,79.4885,79.5142,107538.0
2020-11-10 15:30:00,92.61,92.65,92.6,92.61,53897.0,79.5142,79.5486,79.5057,79.5142,53897.0
2020-11-11 09:30:00,92.64,92.69,92.58,92.58,54240.0,79.54,79.5829,79.4885,79.4885,54240.0
2020-11-11 10:00:00,92.59,92.6,92.57,92.59,69728.0,79.4971,79.5057,79.4799,79.4971,69728.0
2020-11-11 10:30:00,92.58,92.59,92.57,92.58,78469.0,79.4885,79.4971,79.4799,79.4885,78469.0
2020-11-11 11:00:00,92.58,92.58,92.54,92.56,45670.0,79.4885,79.4885,79.4541,79.4713,45670.0
2020-11-11 11:30:00,92.56,92.56,92.54,92.56,30403.0,79.4713,79.4713,79.4541,79.4713,30403.0
2020-11-11 12:00:00,92.56,92.57,92.55,92.56,31518.0,79.4713,79.4799,79.4627,79.4713,31518.0
2020-11-11 12:30:00,92.56,92.56,92.55,92.55,13294.0,79.4713,79.4713,79.4627,79.4627,13294.0
2020-11-11 13:00:00,92.55,92.58,92.55,92.56,32763.0,79.4627,79.4885,79.4627,79.4713,32763.0
2020-11-11 13:30:00,92.57,92.59,92.56,92.59,34529.0,79.4799,79.4971,79.4713,79.4971,34529.0
2020-11-11 14:00:00,92.6,92.62,92.59,92.62,144679.0,79.5057,79.5228,79.4971,79.5228,144679.0
2020-11-11 14:30:00,92.62,92.64,92.62,92.63,40533.0,79.5228,79.54,79.5228,79.5314,40533.0
2020-11-11 15:00:00,92.63,92.65,92.63,92.63,66088.0,79.5314,79.5486,79.5314,79.5314,66088.0
2020-11-11 15:30:00,92.64,92.65,92.61,92.63,61790.0,79.54,79.5486,79.5142,79.5314,61790.0
2020-11-12 09:30:00,92.86,92.87,92.76,92.85,265817.0,79.7289,79.7375,79.643,79.7203,265817.0
2020-11-12 10:00:00,92.86,92.89,92.85,92.87,168883.0,79.7289,79.7546,79.7203,79.7375,168883.0
2020-11-12 10:30:00,92.88,92.89,92.83,92.84,225493.0,79.7461,79.7546,79.7031,79.7117,225493.0
2020-11-12 11:00:00,92.84,92.92,92.83,92.92,82779.0,79.7117,79.7804,79.7031,79.7804,82779.0
2020-11-12 11:30:00,92.91,92.96,92.9,92.96,115772.0,79.7718,79.8147,79.7632,79.8147,115772.0
2020-11-12 12:00:00,92.97,92.97,92.91,92.93,60012.0,79.8233,79.8233,79.7718,79.789,60012.0
2020-11-12 12:30:00,92.93,92.95,92.91,92.91,128269.0,79.789,79.8062,79.7718,79.7718,128269.0
2020-11-12 13:00:00,92.91,92.99,92.89,92.99,94480.0,79.7718,79.8405,79.7546,79.8405,94480.0
2020-11-12 13:30:00,92.99,93.01,92.96,92.97,66970.0,79.8405,79.8577,79.8147,79.8233,66970.0
2020-11-12 14:00:00,92.97,92.99,92.93,92.95,92116.0,79.8233,79.8405,79.789,79.8062,92116.0
2020-11-12 14:30:00,92.96,93.01,92.96,92.99,46320.0,79.8147,79.8577,79.8147,79.8405,46320.0
2020-11-12 15:00:00,92.99,93.01,92.97,93.01,32285.0,79.8405,79.8577,79.8233,79.8577,32285.0
2020-11-12 15:30:00,93.01,93.02,92.98,93.01,62722.0,79.8577,79.8663,79.8319,79.8577,62722.0
2020-11-13 09:30:00,93.03,93.1,92.99,93.01,78445.0,79.8749,79.935,79.8405,79.8577,78445.0
2020-11-13 10:00:00,93.02,93.07,93.01,93.06,112881.0,79.8663,79.9092,79.8577,79.9006,112881.0
2020-11-13 10:30:00,93.06,93.07,93.0,93.04,212205.0,79.9006,79.9092,79.8491,79.8834,212205.0
2020-11-13 11:00:00,93.04,93.05,93.02,93.03,203214.0,79.8834,79.892,79.8663,79.8749,203214.0
2020-11-13 11:30:00,93.03,93.06,93.02,93.06,58210.0,79.8749,79.9006,79.8663,79.9006,58210.0
2020-11-13 12:00:00,93.06,93.07,93.03,93.04,22414.0,79.9006,79.9092,79.8749,79.8834,22414.0
2020-11-13 12:30:00,93.04,93.04,93.01,93.03,81190.0,79.8834,79.8834,79.8577,79.8749,81190.0
2020-11-13 13:00:00,93.02,93.03,92.99,93.0,57113.0,79.8663,79.8749,79.8405,79.8491,57113.0
2020-11-13 13:30:00,93.0,93.01,92.99,93.01,30322.0,79.8491,79.8577,79.8405,79.8577,30322.0
2020-11-13 14:00:00,93.01,93.04,93.01,93.02,123812.0,79.8577,79.8834,79.8577,79.8663,123812.0
2020-11-13 14:30:00,93.02,93.03,93.01,93.01,101910.0,79.8663,79.8749,79.8577,79.8577,101910.0
2020-11-13 15:00:00,93.01,93.02,92.99,93.01,104490.0,79.8577,79.8663,79.8405,79.8577,104490.0
2020-11-13 15:30:00,93.01,93.02,92.99,93.01,330399.0,79.8577,79.8663,79.8405,79.8577,330399.0
2020-11-16 09:30:00,93.01,93.03,92.97,92.99,113421.0,79.8577,79.8749,79.8233,79.8405,113421.0
2020-11-16 10:00:00,93.0,93.03,92.99,93.01,82529.0,79.8491,79.8749,79.8405,79.8577,82529.0
2020-11-16 10:30:00,93.0,93.03,93.0,93.03,41311.0,79.8491,79.8749,79.8491,79.8749,41311.0
2020-11-16 11:00:00,93.03,93.03,93.0,93.03,74026.0,79.8749,79.8749,79.8491,79.8749,74026.0
2020-11-16 11:30:00,93.02,93.06,93.01,93.01,66160.0,79.8663,79.9006,79.8577,79.8577,66160.0
2020-11-16 12:00:00,93.02,93.04,93.0,93.03,73993.0,79.8663,79.8834,79.8491,79.8749,73993.0
2020-11-16 12:30:00,93.03,93.04,93.02,93.03,51117.0,79.8749,79.8834,79.8663,79.8749,51117.0
2020-11-16 13:00:00,93.02,93.07,93.02,93.06,50491.0,79.8663,79.9092,79.8663,79.9006,50491.0
2020-11-16 13:30:00,93.05,93.07,93.04,93.06,37330.0,79.892,79.9092,79.8834,79.9006,37330.0
2020-11-16 14:00:00,93.06,93.08,93.05,93.08,40981.0,79.9006,79.9178,79.892,79.9178,40981.0
2020-11-16 14:30:00,93.08,93.08,93.03,93.04,81695.0,79.9178,79.9178,79.8749,79.8834,81695.0
2020-11-16 15:00:00,93.04,93.06,93.04,93.05,62018.0,79.8834,79.9006,79.8834,79.892,62018.0
2020-11-16 15:30:00,93.05,93.08,93.04,93.07,214999.0,79.892,79.9178,79.8834,79.9092,214999.0
2020-11-17 09:30:00,93.15,93.23,93.04,93.21,74614.0,79.9779,80.0466,79.8834,80.0294,74614.0
2020-11-17 10:00:00,93.22,93.22,93.16,93.18,36034.0,80.038,80.038,79.9865,80.0036,36034.0
2020-11-17 10:30:00,93.19,93.2,93.16,93.19,29806.0,80.0122,80.0208,79.9865,80.0122,29806.0
2020-11-17 11:00:00,93.2,93.21,93.17,93.19,91467.0,80.0208,80.0294,79.9951,80.0122,91467.0
2020-11-17 11:30:00,93.19,93.22,93.18,93.19,37917.0,80.0122,80.038,80.0036,80.0122,37917.0
2020-11-17 12:00:00,93.2,93.2,93.16,93.18,23154.0,80.0208,80.0208,79.9865,80.0036,23154.0
2020-11-17 12:30:00,93.18,93.2,93.16,93.19,13753.0,80.0036,80.0208,79.9865,80.0122,13753.0
2020-11-17 13:00:00,93.19,93.23,93.18,93.22,36155.0,80.0122,80.0466,80.0036,80.038,36155.0
2020-11-17 13:30:00,93.22,93.23,93.19,93.21,28929.0,80.038,80.0466,80.0122,80.0294,28929.0
2020-11-17 14:00:00,93.21,93.23,93.2,93.22,26573.0,80.0294,80.0466,80.0208,80.038,26573.0
2020-11-17 14:30:00,93.22,93.24,93.21,93.23,56165.0,80.038,80.0552,80.0294,80.0466,56165.0
2020-11-17 15:00:00,93.23,93.25,93.21,93.24,73538.0,80.0466,80.0637,80.0294,80.0552,73538.0
2020-11-17 15:30:00,93.25,93.26,93.2,93.21,77990.0,80.0637,80.0723,80.0208,80.0294,77990.0
2020-11-18 09:30:00,93.29,93.3,93.24,93.25,70044.0,80.0981,80.1067,80.0552,80.0637,70044.0
2020-11-18 10:00:00,93.25,93.26,93.21,93.25,81463.0,80.0637,80.0723,80.0294,80.0637,81463.0
2020-11-18 10:30:00,93.25,93.26,93.23,93.24,76259.0,80.0637,80.0723,80.0466,80.0552,76259.0
2020-11-18 11:00:00,93.24,93.25,93.23,93.23,100712.0,80.0552,80.0637,80.0466,80.0466,100712.0
2020-11-18 11:30:00,93.23,93.27,93.23,93.23,44107.0,80.0466,80.0809,80.0466,80.0466,44107.0
2020-11-18 12:00:00,93.24,93.26,93.22,93.24,190488.0,80.0552,80.0723,80.038,80.0552,190488.0
2020-11-18 12:30:00,93.24,93.25,93.2,93.21,29180.0,80.0552,80.0637,80.0208,80.0294,29180.0
2020-11-18 13:00:00,93.21,93.24,93.15,93.2,70338.0,80.0294,80.0552,79.9779,80.0208,70338.0
2020-11-18 13:30:00,93.21,93.22,93.19,93.2,55857.0,80.0294,80.038,80.0122,80.0208,55857.0
2020-11-18 14:00:00,93.2,93.21,93.17,93.19,62892.0,80.0208,80.0294,79.9951,80.0122,62892.0
2020-11-18 14:30:00,93.2,93.2,93.16,93.19,81722.0,80.0208,80.0208,79.9865,80.0122,81722.0
2020-11-18 15:00:00,93.18,93.2,93.18,93.2,59735.0,80.0036,80.0208,80.0036,80.0208,59735.0
2020-11-18 15:30:00,93.2,93.22,93.19,93.2,54700.0,80.0208,80.038,80.0122,80.0208,54700.0
2020-11-19 09:30:00,93.29,93.33,93.24,93.27,74774.0,80.0981,80.1324,80.0552,80.0809,74774.0
2020-11-19 10:00:00,93.28,93.3,93.25,93.29,61431.0,80.0895,80.1067,80.0637,80.0981,61431.0
2020-11-19 10:30:00,93.28,93.31,93.27,93.31,113570.0,80.0895,80.1153,80.0809,80.1153,113570.0
2020-11-19 11:00:00,93.31,93.33,93.3,93.33,34821.0,80.1153,80.1324,80.1067,80.1324,34821.0
2020-11-19 11:30:00,93.32,93.35,93.31,93.35,39458.0,80.1238,80.1496,80.1153,80.1496,39458.0
2020-11-19 12:00:00,93.34,93.39,93.34,93.38,113114.0,80.141,80.1839,80.141,80.1754,113114.0
2020-11-19 12:30:00,93.39,93.4,93.36,93.38,98935.0,80.1839,80.1925,80.1582,80.1754,98935.0
2020-11-19 13:00:00,93.38,93.41,93.37,93.39,38739.0,80.1754,80.2011,80.1668,80.1839,38739.0
2020-11-19 13:30:00,93.38,93.38,93.35,93.36,43736.0,80.1754,80.1754,80.1496,80.1582,43736.0
2020-11-19 14:00:00,93.37,93.41,93.36,93.41,29194.0,80.1668,80.2011,80.1582,80.2011,29194.0
2020-11-19 14:30:00,93.41,93.41,93.35,93.37,87521.0,80.2011,80.2011,80.1496,80.1668,87521.0
2020-11-19 15:00:00,93.38,93.4,93.36,93.37,82336.0,80.1754,80.1925,80.1582,80.1668,82336.0
2020-11-19 15:30:00,93.37,93.38,93.32,93.32,93356.0,80.1668,80.1754,80.1238,80.1238,93356.0
2020-11-20 09:30:00,93.37,93.4,93.31,93.31,67582.0,80.1668,80.1925,80.1153,80.1153,67582.0
2020-11-20 10:00:00,93.31,93.32,93.28,93.28,35293.0,80.1153,80.1238,80.0895,80.0895,35293.0
2020-11-20 10:30:00,93.29,93.33,93.28,93.31,235677.0,80.0981,80.1324,80.0895,80.1153,235677.0
2020-11-20 11:00:00,93.31,93.33,93.3,93.33,44222.0,80.1153,80.1324,80.1067,80.1324,44222.0
2020-11-20 11:30:00,93.34,93.35,93.32,93.34,69907.0,80.141,80.1496,80.1238,80.141,69907.0
2020-11-20 12:00:00,93.35,93.36,93.34,93.36,43117.0,80.1496,80.1582,80.141,80.1582,43117.0
2020-11-20 12:30:00,93.36,93.38,93.35,93.38,47318.0,80.1582,80.1754,80.1496,80.1754,47318.0
2020-11-20 13:00:00,93.37,93.38,93.36,93.37,36929.0,80.1668,80.1754,80.1582,80.1668,36929.0
2020-11-20 13:30:00,93.37,93.4,93.36,93.39,56839.0,80.1668,80.1925,80.1582,80.1839,56839.0
2020-11-20 14:00:00,93.39,93.42,93.38,93.4,92589.0,80.1839,80.2097,80.1754,80.1925,92589.0
2020-11-20 14:30:00,93.41,93.41,93.38,93.39,32908.0,80.2011,80.2011,80.1754,80.1839,32908.0
2020-11-20 15:00:00,93.39,93.4,93.37,93.39,36827.0,80.1839,80.1925,80.1668,80.1839,36827.0
2020-11-20 15:30:00,93.39,93.41,93.36,93.36,64702.0,80.1839,80.2011,80.1582,80.1582,64702.0
2020-11-23 09:30:00,93.36,93.44,93.31,93.33,71294.0,80.1582,80.2269,80.1153,80.1324,71294.0
2020-11-23 10:00:00,93.32,93.34,93.3,93.32,37302.0,80.1238,80.141,80.1067,80.1238,37302.0
2020-11-23 10:30:00,93.34,93.34,93.28,93.28,32226.0,80.141,80.141,80.0895,80.0895,32226.0
2020-11-23 11:00:00,93.28,93.31,93.27,93.28,36937.0,80.0895,80.1153,80.0809,80.0895,36937.0
2020-11-23 11:30:00,93.28,93.32,93.28,93.32,43544.0,80.0895,80.1238,80.0895,80.1238,43544.0
2020-11-23 12:00:00,93.32,93.34,93.31,93.34,29971.0,80.1238,80.141,80.1153,80.141,29971.0
2020-11-23 12:30:00,93.34,93.34,93.32,93.33,39050.0,80.141,80.141,80.1238,80.1324,39050.0
2020-11-23 13:00:00,93.33,93.33,93.29,93.33,38569.0,80.1324,80.1324,80.0981,80.1324,38569.0
2020-11-23 13:30:00,93.33,93.34,93.32,93.33,32759.0,80.1324,80.141,80.1238,80.1324,32759.0
2020-11-23 14:00:00,93.34,93.34,93.32,93.33,52915.0,80.141,80.141,80.1238,80.1324,52915.0
2020-11-23 14:30:00,93.32,93.33,93.3,93.3,48125.0,80.1238,80.1324,80.1067,80.1067,48125.0
2020-11-23 15:00:00,93.31,93.33,93.28,93.31,40678.0,80.1153,80.1324,80.0895,80.1153,40678.0
2020-11-23 15:30:00,93.32,93.33,93.3,93.3,64482.0,80.1238,80.1324,80.1067,80.1067,64482.0
2020-11-24 09:30:00,93.33,93.35,93.29,93.31,108430.0,80.1324,80.1496,80.0981,80.1153,108430.0
2020-11-24 10:00:00,93.31,93.33,93.28,93.31,88850.0,80.1153,80.1324,80.0895,80.1153,88850.0
2020-11-24 10:30:00,93.31,93.32,93.29,93.31,29268.0,80.1153,80.1238,80.0981,80.1153,29268.0
2020-11-24 11:00:00,93.31,93.31,93.28,93.29,70611.0,80.1153,80.1153,80.0895,80.0981,70611.0
2020-11-24 11:30:00,93.29,93.31,93.25,93.27,63218.0,80.0981,80.1153,80.0637,80.0809,63218.0
2020-11-24 12:00:00,93.27,93.29,93.24,93.27,56529.0,80.0809,80.0981,80.0552,80.0809,56529.0
2020-11-24 12:30:00,93.27,93.29,93.24,93.25,35727.0,80.0809,80.0981,80.0552,80.0637,35727.0
2020-11-24 13:00:00,93.25,93.32,93.24,93.3,87921.0,80.0637,80.1238,80.0552,80.1067,87921.0
2020-11-24 13:30:00,93.3,93.32,93.29,93.31,79975.0,80.1067,80.1238,80.0981,80.1153,79975.0
2020-11-24 14:00:00,93.31,93.32,93.28,93.29,54680.0,80.1153,80.1238,80.0895,80.0981,54680.0
2020-11-24 14:30:00,93.29,93.3,93.24,93.26,58321.0,80.0981,80.1067,80.0552,80.0723,58321.0
2020-11-24 15:00:00,93.25,93.27,93.22,93.26,66262.0,80.0637,80.0809,80.038,80.0723,66262.0
2020-11-24 15:30:00,93.26,93.29,93.24,93.25,151523.0,80.0723,80.0981,80.0552,80.0637,151523.0
2020-11-25 09:30:00,93.39,93.39,93.27,93.37,122933.0,80.1839,80.1839,80.0809,80.1668,122933.0
2020-11-25 10:00:00,93.36,93.4,93.35,93.39,43147.0,80.1582,80.1925,80.1496,80.1839,43147.0
2020-11-25 10:30:00,93.38,93.38,93.35,93.37,41702.0,80.1754,80.1754,80.1496,80.1668,41702.0
2020-11-25 11:00:00,93.37,93.37,93.34,93.36,70614.0,80.1668,80.1668,80.141,80.1582,70614.0
2020-11-25 11:30:00,93.36,93.36,93.33,93.34,20581.0,80.1582,80.1582,80.1324,80.141,20581.0
2020-11-25 12:00:00,93.34,93.38,93.33,93.37,73623.0,80.141,80.1754,80.1324,80.1668,73623.0
2020-11-25 12:30:00,93.37,93.38,93.36,93.38,28676.0,80.1668,80.1754,80.1582,80.1754,28676.0
2020-11-25 13:00:00,93.38,93.38,93.34,93.34,106050.0,80.1754,80.1754,80.141,80.141,106050.0
2020-11-25 13:30:00,93.34,93.37,93.33,93.36,34606.0,80.141,80.1668,80.1324,80.1582,34606.0
2020-11-25 14:00:00,93.38,93.4,93.34,93.35,60404.0,80.1754,80.1925,80.141,80.1496,60404.0
2020-11-25 14:30:00,93.34,93.36,93.31,93.34,36664.0,80.141,80.1582,80.1153,80.141,36664.0
2020-11-25 15:00:00,93.34,93.36,93.32,93.33,40620.0,80.141,80.1582,80.1238,80.1324,40620.0
2020-11-25 15:30:00,93.32,93.36,93.32,93.34,29079.0,80.1238,80.1582,80.1238,80.141,29079.0
2020-11-27 09:30:00,93.43,93.62,93.3,93.49,149351.0,80.2183,80.3814,80.1067,80.2698,149351.0
2020-11-27 10:00:00,93.49,93.54,93.48,93.51,230953.0,80.2698,80.3127,80.2612,80.287,230953.0
2020-11-27 10:30:00,93.5,93.52,93.46,93.47,36831.0,80.2784,80.2956,80.244,80.2526,36831.0
2020-11-27 11:00:00,93.47,93.49,93.45,93.48,82228.0,80.2526,80.2698,80.2355,80.2612,82228.0
2020-11-27 11:30:00,93.48,93.49,93.46,93.49,53476.0,80.2612,80.2698,80.244,80.2698,53476.0
2020-11-27 12:00:00,93.48,93.52,93.48,93.5,57342.0,80.2612,80.2956,80.2612,80.2784,57342.0
2020-11-27 12:30:00,93.5,93.54,93.48,93.53,45038.0,80.2784,80.3127,80.2612,80.3041,45038.0
2020-11-30 09:30:00,93.57,93.57,93.5,93.53,65165.0,80.3385,80.3385,80.2784,80.3041,65165.0
2020-11-30 10:00:00,93.53,93.56,93.51,93.55,28279.0,80.3041,80.3299,80.287,80.3213,28279.0
2020-11-30 10:30:00,93.52,93.55,93.51,93.55,30806.0,80.2956,80.3213,80.287,80.3213,30806.0
2020-11-30 11:00:00,93.55,93.55,93.51,93.52,72678.0,80.3213,80.3213,80.287,80.2956,72678.0
2020-11-30 11:30:00,93.53,93.53,93.51,93.53,30512.0,80.3041,80.3041,80.287,80.3041,30512.0
2020-11-30 12:00:00,93.53,93.55,93.52,93.55,153099.0,80.3041,80.3213,80.2956,80.3213,153099.0
2020-11-30 12:30:00,93.55,93.56,93.53,93.54,82711.0,80.3213,80.3299,80.3041,80.3127,82711.0
2020-11-30 13:00:00,93.55,93.57,93.54,93.54,90722.0,80.3213,80.3385,80.3127,80.3127,90722.0
2020-11-30 13:30:00,93.55,93.59,93.54,93.59,78453.0,80.3213,80.3557,80.3127,80.3557,78453.0
2020-11-30 14:00:00,93.59,93.61,93.57,93.61,85249.0,80.3557,80.3728,80.3385,80.3728,85249.0
2020-11-30 14:30:00,93.6,93.61,93.54,93.59,111227.0,80.3642,80.3728,80.3127,80.3557,111227.0
2020-11-30 15:00:00,93.59,93.59,93.55,93.57,131654.0,80.3557,80.3557,80.3213,80.3385,131654.0
2020-11-30 15:30:00,93.56,93.59,93.54,93.59,125385.0,80.3299,80.3557,80.3127,80.3557,125385.0
2020-12-01 09:30:00,93.33,93.34,93.26,93.27,118655.0,80.2646,80.2732,80.2044,80.213,118655.0
2020-12-01 10:00:00,93.26,93.29,93.16,93.19,51944.0,80.2044,80.2302,80.1184,80.1442,51944.0
2020-12-01 10:30:00,93.19,93.2,93.14,93.17,34514.0,80.1442,80.1528,80.1012,80.127,34514.0
2020-12-01 11:00:00,93.16,93.18,93.11,93.16,150130.0,80.1184,80.1356,80.0754,80.1184,150130.0
2020-12-01 11:30:00,93.16,93.18,93.13,93.18,121249.0,80.1184,80.1356,80.0926,80.1356,121249.0
2020-12-01 12:00:00,93.18,93.21,93.17,93.19,43051.0,80.1356,80.1614,80.127,80.1442,43051.0
2020-12-01 12:30:00,93.2,93.2,93.11,93.13,49582.0,80.1528,80.1528,80.0754,80.0926,49582.0
2020-12-01 13:00:00,93.14,93.16,93.11,93.13,48110.0,80.1012,80.1184,80.0754,80.0926,48110.0
2020-12-01 13:30:00,93.13,93.16,93.11,93.12,86834.0,80.0926,80.1184,80.0754,80.084,86834.0
2020-12-01 14:00:00,93.12,93.13,93.09,93.12,62379.0,80.084,80.0926,80.0582,80.084,62379.0
2020-12-01 14:30:00,93.12,93.13,93.07,93.11,87839.0,80.084,80.0926,80.041,80.0754,87839.0
2020-12-01 15:00:00,93.09,93.14,93.09,93.14,96657.0,80.0582,80.1012,80.0582,80.1012,96657.0
2020-12-01 15:30:00,93.14,93.15,93.11,93.13,91012.0,80.1012,80.1098,80.0754,80.0926,91012.0
2020-12-02 09:30:00,93.13,93.13,92.97,92.98,93739.0,80.0926,80.0926,79.955,79.9636,93739.0
2020-12-02 10:00:00,93.0,93.02,92.96,93.01,118777.0,79.9808,79.998,79.9464,79.9894,118777.0
2020-12-02 10:30:00,93.01,93.06,93.0,93.01,37401.0,79.9894,80.0324,79.9808,79.9894,37401.0
2020-12-02 11:00:00,93.02,93.03,92.98,93.03,59005.0,79.998,80.0066,79.9636,80.0066,59005.0
2020-12-02 11:30:00,93.03,93.05,93.01,93.02,86623.0,80.0066,80.0238,79.9894,79.998,86623.0
2020-12-02 12:00:00,93.02,93.03,93.0,93.03,47429.0,79.998,80.0066,79.9808,80.0066,47429.0
2020-12-02 12:30:00,93.02,93.04,93.01,93.03,71397.0,79.998,80.0152,79.9894,80.0066,71397.0
2020-12-02 13:00:00,93.02,93.05,93.01,93.01,85498.0,79.998,80.0238,79.9894,79.9894,85498.0
2020-12-02 13:30:00,93.02,93.07,93.01,93.07,33536.0,79.998,80.041,79.9894,80.041,33536.0
2020-12-02 14:00:00,93.06,93.07,92.97,93.0,46665.0,80.0324,80.041,79.955,79.9808,46665.0
2020-12-02 14:30:00,93.0,93.09,92.99,93.06,54914.0,79.9808,80.0582,79.9722,80.0324,54914.0
2020-12-02 15:00:00,93.07,93.11,93.05,93.08,56516.0,80.041,80.0754,80.0238,80.0496,56516.0
2020-12-02 15:30:00,93.08,93.11,93.05,93.05,138210.0,80.0496,80.0754,80.0238,80.0238,138210.0
2020-12-03 09:30:00,93.2,93.23,93.0,93.17,99090.0,80.1528,80.1786,79.9808,80.127,99090.0
2020-12-03 10:00:00,93.18,93.22,93.17,93.18,76421.0,80.1356,80.17,80.127,80.1356,76421.0
2020-12-03 10:30:00,93.19,93.22,93.14,93.19,162386.0,80.1442,80.17,80.1012,80.1442,162386.0
2020-12-03 11:00:00,93.17,93.23,93.17,93.2,117710.0,80.127,80.1786,80.127,80.1528,117710.0
2020-12-03 11:30:00,93.2,93.31,93.19,93.31,123779.0,80.1528,80.2474,80.1442,80.2474,123779.0
2020-12-03 12:00:00,93.32,93.32,93.26,93.26,61786.0,80.256,80.256,80.2044,80.2044,61786.0
2020-12-03 12:30:00,93.26,93.28,93.25,93.26,30802.0,80.2044,80.2216,80.1958,80.2044,30802.0
2020-12-03 13:00:00,93.25,93.27,93.24,93.24,47277.0,80.1958,80.213,80.1872,80.1872,47277.0
2020-12-03 13:30:00,93.24,93.26,93.23,93.25,22943.0,80.1872,80.2044,80.1786,80.1958,22943.0
2020-12-03 14:00:00,93.23,93.27,93.23,93.24,46181.0,80.1786,80.213,80.1786,80.1872,46181.0
2020-12-03 14:30:00,93.25,93.27,93.23,93.26,239620.0,80.1958,80.213,80.1786,80.2044,239620.0
2020-12-03 15:00:00,93.25,93.28,93.25,93.26,44652.0,80.1958,80.2216,80.1958,80.2044,44652.0
2020-12-03 15:30:00,93.25,93.33,93.23,93.23,137802.0,80.1958,80.2646,80.1786,80.1786,137802.0
2020-12-04 09:30:00,93.14,93.19,92.99,93.0,124817.0,80.1012,80.1442,79.9722,79.9808,124817.0
2020-12-04 10:00:00,93.0,93.03,92.95,93.02,88861.0,79.9808,80.0066,79.9378,79.998,88861.0
2020-12-04 10:30:00,93.0,93.01,92.96,92.98,72720.0,79.9808,79.9894,79.9464,79.9636,72720.0
2020-12-04 11:00:00,92.98,93.0,92.95,93.0,65170.0,79.9636,79.9808,79.9378,79.9808,65170.0
2020-12-04 11:30:00,92.99,93.04,92.98,93.02,77657.0,79.9722,80.0152,79.9636,79.998,77657.0
2020-12-04 12:00:00,93.01,93.05,92.99,93.03,82467.0,79.9894,80.0238,79.9722,80.0066,82467.0
2020-12-04 12:30:00,93.03,93.05,92.99,93.04,40880.0,80.0066,80.0238,79.9722,80.0152,40880.0
2020-12-04 13:00:00,93.05,93.08,93.03,93.07,246482.0,80.0238,80.0496,80.0066,80.041,246482.0
2020-12-04 13:30:00,93.07,93.1,93.07,93.1,26432.0,80.041,80.0668,80.041,80.0668,26432.0
2020-12-04 14:00:00,93.1,93.1,93.08,93.09,34169.0,80.0668,80.0668,80.0496,80.0582,34169.0
2020-12-04 14:30:00,93.09,93.1,93.04,93.09,34224.0,80.0582,80.0668,80.0152,80.0582,34224.0
2020-12-04 15:00:00,93.07,93.09,93.04,93.08,51659.0,80.041,80.0582,80.0152,80.0496,51659.0
2020-12-04 15:30:00,93.08,93.08,93.03,93.04,66775.0,80.0496,80.0496,80.0066,80.0152,66775.0
2020-12-07 09:30:00,93.19,93.3,93.07,93.17,64275.0,80.1442,80.2388,80.041,80.127,64275.0
2020-12-07 10:00:00,93.17,93.19,93.15,93.17,54424.0,80.127,80.1442,80.1098,80.127,54424.0
2020-12-07 10:30:00,93.17,93.19,93.15,93.18,45749.0,80.127,80.1442,80.1098,80.1356,45749.0
2020-12-07 11:00:00,93.17,93.2,93.16,93.2,52854.0,80.127,80.1528,80.1184,80.1528,52854.0
2020-12-07 11:30:00,93.2,93.22,93.17,93.17,36625.0,80.1528,80.17,80.127,80.127,36625.0
2020-12-07 12:00:00,93.17,93.21,93.14,93.17,92996.0,80.127,80.1614,80.1012,80.127,92996.0
2020-12-07 12:30:00,93.18,93.2,93.17,93.18,24827.0,80.1356,80.1528,80.127,80.1356,24827.0
2020-12-07 13:00:00,93.19,93.24,93.19,93.23,129591.0,80.1442,80.1872,80.1442,80.1786,129591.0
2020-12-07 13:30:00,93.24,93.27,93.23,93.27,70355.0,80.1872,80.213,80.1786,80.213,70355.0
2020-12-07 14:00:00,93.27,93.27,93.23,93.24,29328.0,80.213,80.213,80.1786,80.1872,29328.0
2020-12-07 14:30:00,93.23,93.28,93.22,93.24,54682.0,80.1786,80.2216,80.17,80.1872,54682.0
2020-12-07 15:00:00,93.26,93.27,93.22,93.23,30475.0,80.2044,80.213,80.17,80.1786,30475.0
2020-12-07 15:30:00,93.22,93.24,93.16,93.18,60906.0,80.17,80.1872,80.1184,80.1356,60906.0
2020-12-08 09:30:00,93.3,93.3,93.17,93.29,68146.0,80.2388,80.2388,80.127,80.2302,68146.0
2020-12-08 10:00:00,93.31,93.33,93.26,93.29,14512.0,80.2474,80.2646,80.2044,80.2302,14512.0
2020-12-08 10:30:00,93.29,93.29,93.23,93.23,36009.0,80.2302,80.2302,80.1786,80.1786,36009.0
2020-12-08 11:00:00,93.23,93.29,93.22,93.26,31420.0,80.1786,80.2302,80.17,80.2044,31420.0
2020-12-08 11:30:00,93.25,93.26,93.23,93.26,20461.0,80.1958,80.2044,80.1786,80.2044,20461.0
2020-12-08 12:00:00,93.26,93.28,93.24,93.25,75016.0,80.2044,80.2216,80.1872,80.1958,75016.0
2020-12-08 12:30:00,93.25,93.26,93.22,93.23,49352.0,80.1958,80.2044,80.17,80.1786,49352.0
2020-12-08 13:00:00,93.23,93.25,93.21,93.22,29076.0,80.1786,80.1958,80.1614,80.17,29076.0
2020-12-08 13:30:00,93.22,93.25,93.22,93.24,41277.0,80.17,80.1958,80.17,80.1872,41277.0
2020-12-08 14:00:00,93.23,93.25,93.22,93.23,44785.0,80.1786,80.1958,80.17,80.1786,44785.0
2020-12-08 14:30:00,93.23,93.23,93.2,93.21,72814.0,80.1786,80.1786,80.1528,80.1614,72814.0
2020-12-08 15:00:00,93.2,93.22,93.19,93.2,64761.0,80.1528,80.17,80.1442,80.1528,64761.0
2020-12-08 15:30:00,93.2,93.2,93.17,93.18,71741.0,80.1528,80.1528,80.127,80.1356,71741.0
2020-12-09 09:30:00,93.11,93.24,93.0,93.0,84495.0,80.0754,80.1872,79.9808,79.9808,84495.0
2020-12-09 10:00:00,93.0,93.04,92.98,92.99,36234.0,79.9808,80.0152,79.9636,79.9722,36234.0
2020-12-09 10:30:00,93.01,93.07,93.0,93.06,45883.0,79.9894,80.041,79.9808,80.0324,45883.0
2020-12-09 11:00:00,93.06,93.07,93.03,93.06,99315.0,80.0324,80.041,80.0066,80.0324,99315.0
2020-12-09 11:30:00,93.06,93.06,93.0,93.0,48737.0,80.0324,80.0324,79.9808,79.9808,48737.0
2020-12-09 12:00:00,93.01,93.02,92.99,93.01,23949.0,79.9894,79.998,79.9722,79.9894,23949.0
2020-12-09 12:30:00,93.01,93.01,92.96,92.97,27741.0,79.9894,79.9894,79.9464,79.955,27741.0
2020-12-09 13:00:00,92.97,92.99,92.95,92.99,28546.0,79.955,79.9722,79.9378,79.9722,28546.0
2020-12-09 13:30:00,92.99,93.05,92.98,93.01,90274.0,79.9722,80.0238,79.9636,79.9894,90274.0
2020-12-09 14:00:00,93.01,93.01,92.95,92.97,86180.0,79.9894,79.9894,79.9378,79.955,86180.0
2020-12-09 14:30:00,92.97,92.98,92.96,92.96,58139.0,79.955,79.9636,79.9464,79.9464,58139.0
2020-12-09 15:00:00,92.96,92.97,92.95,92.97,87056.0,79.9464,79.955,79.9378,79.955,87056.0
2020-12-09 15:30:00,92.96,92.99,92.95,92.97,134810.0,79.9464,79.9722,79.9378,79.955,134810.0
2020-12-10 09:30:00,93.13,93.15,93.09,93.14,125955.0,80.0926,80.1098,80.0582,80.1012,125955.0
2020-12-10 10:00:00,93.14,93.16,93.08,93.1,160754.0,80.1012,80.1184,80.0496,80.0668,160754.0
2020-12-10 10:30:00,93.08,93.11,93.06,93.08,155422.0,80.0496,80.0754,80.0324,80.0496,155422.0
2020-12-10 11:00:00,93.08,93.14,93.06,93.13,23514.0,80.0496,80.1012,80.0324,80.0926,23514.0
2020-12-10 11:30:00,93.14,93.19,93.12,93.16,45441.0,80.1012,80.1442,80.084,80.1184,45441.0
2020-12-10 12:00:00,93.17,93.18,93.16,93.17,17701.0,80.127,80.1356,80.1184,80.127,17701.0
2020-12-10 12:30:00,93.16,93.18,93.13,93.14,14725.0,80.1184,80.1356,80.0926,80.1012,14725.0
2020-12-10 13:00:00,93.14,93.27,93.14,93.26,86643.0,80.1012,80.213,80.1012,80.2044,86643.0
2020-12-10 13:30:00,93.26,93.27,93.22,93.24,28776.0,80.2044,80.213,80.17,80.1872,28776.0
2020-12-10 14:00:00,93.25,93.26,93.2,93.23,77615.0,80.1958,80.2044,80.1528,80.1786,77615.0
2020-12-10 14:30:00,93.23,93.28,93.22,93.28,70637.0,80.1786,80.2216,80.17,80.2216,70637.0
2020-12-10 15:00:00,93.25,93.26,93.22,93.23,43785.0,80.1958,80.2044,80.17,80.1786,43785.0
2020-12-10 15:30:00,93.24,93.24,93.2,93.21,64874.0,80.1872,80.1872,80.1528,80.1614,64874.0
2020-12-11 09:30:00,93.33,93.38,93.2,93.36,79930.0,80.2646,80.3076,80.1528,80.2904,79930.0
2020-12-11 10:00:00,93.37,93.37,93.32,93.34,74577.0,80.299,80.299,80.256,80.2732,74577.0
2020-12-11 10:30:00,93.33,93.39,93.31,93.36,87000.0,80.2646,80.3162,80.2474,80.2904,87000.0
2020-12-11 11:00:00,93.35,93.38,93.34,93.35,173107.0,80.2818,80.3076,80.2732,80.2818,173107.0
2020-12-11 11:30:00,93.35,93.37,93.33,93.35,41271.0,80.2818,80.299,80.2646,80.2818,41271.0
2020-12-11 12:00:00,93.35,93.36,93.33,93.34,85858.0,80.2818,80.2904,80.2646,80.2732,85858.0
2020-12-11 12:30:00,93.33,93.34,93.29,93.29,56124.0,80.2646,80.2732,80.2302,80.2302,56124.0
2020-12-11 13:00:00,93.29,93.31,93.27,93.28,97843.0,80.2302,80.2474,80.213,80.2216,97843.0
2020-12-11 13:30:00,93.28,93.31,93.27,93.29,128529.0,80.2216,80.2474,80.213,80.2302,128529.0
2020-12-11 14:00:00,93.3,93.32,93.28,93.29,93498.0,80.2388,80.256,80.2216,80.2302,93498.0
2020-12-11 14:30:00,93.3,93.33,93.28,93.32,23823.0,80.2388,80.2646,80.2216,80.256,23823.0
2020-12-11 15:00:00,93.33,93.33,93.29,93.3,52962.0,80.2646,80.2646,80.2302,80.2388,52962.0
2020-12-11 15:30:00,93.3,93.33,93.29,93.31,105243.0,80.2388,80.2646,80.2302,80.2474,105243.0
2020-12-14 09:30:00,93.25,93.34,92.76,93.23,82546.0,80.1958,80.2732,79.7744,80.1786,82546.0
2020-12-14 10:00:00,93.23,93.24,93.21,93.22,40821.0,80.1786,80.1872,80.1614,80.17,40821.0
2020-12-14 10:30:00,93.23,93.34,93.21,93.32,88735.0,80.1786,80.2732,80.1614,80.256,88735.0
2020-12-14 11:00:00,93.32,93.34,93.3,93.32,27646.0,80.256,80.2732,80.2388,80.256,27646.0
2020-12-14 11:30:00,93.33,93.34,93.3,93.3,34437.0,80.2646,80.2732,80.2388,80.2388,34437.0
2020-12-14 12:00:00,93.31,93.33,93.3,93.31,43635.0,80.2474,80.2646,80.2388,80.2474,43635.0
2020-12-14 12:30:00,93.31,93.33,93.3,93.32,25775.0,80.2474,80.2646,80.2388,80.256,25775.0
2020-12-14 13:00:00,93.32,93.34,93.3,93.33,34003.0,80.256,80.2732,80.2388,80.2646,34003.0
2020-12-14 13:30:00,93.34,93.34,93.29,93.32,57726.0,80.2732,80.2732,80.2302,80.256,57726.0
2020-12-14 14:00:00,93.32,93.34,93.3,93.34,76273.0,80.256,80.2732,80.2388,80.2732,76273.0
2020-12-14 14:30:00,93.34,93.35,93.32,93.34,41977.0,80.2732,80.2818,80.256,80.2732,41977.0
2020-12-14 15:00:00,93.33,93.34,93.31,93.32,36499.0,80.2646,80.2732,80.2474,80.256,36499.0
2020-12-14 15:30:00,93.31,93.33,93.29,93.32,88388.0,80.2474,80.2646,80.2302,80.256,88388.0
2020-12-15 09:30:00,93.39,93.39,93.3,93.32,69127.0,80.3162,80.3162,80.2388,80.256,69127.0
2020-12-15 10:00:00,93.31,93.34,93.29,93.34,80275.0,80.2474,80.2732,80.2302,80.2732,80275.0
2020-12-15 10:30:00,93.34,93.35,93.32,93.34,41591.0,80.2732,80.2818,80.256,80.2732,41591.0
2020-12-15 11:00:00,93.34,93.35,93.32,93.34,58346.0,80.2732,80.2818,80.256,80.2732,58346.0
2020-12-15 11:30:00,93.34,93.37,93.33,93.35,29618.0,80.2732,80.299,80.2646,80.2818,29618.0
2020-12-15 12:00:00,93.36,93.36,93.32,93.34,52238.0,80.2904,80.2904,80.256,80.2732,52238.0
2020-12-15 12:30:00,93.34,93.36,93.33,93.35,29609.0,80.2732,80.2904,80.2646,80.2818,29609.0
2020-12-15 13:00:00,93.35,93.35,93.32,93.34,40724.0,80.2818,80.2818,80.256,80.2732,40724.0
2020-12-15 13:30:00,93.34,93.35,93.32,93.34,26920.0,80.2732,80.2818,80.256,80.2732,26920.0
2020-12-15 14:00:00,93.33,93.35,93.32,93.34,38123.0,80.2646,80.2818,80.256,80.2732,38123.0
2020-12-15 14:30:00,93.33,93.36,93.33,93.35,49599.0,80.2646,80.2904,80.2646,80.2818,49599.0
2020-12-15 15:00:00,93.36,93.39,93.33,93.37,135980.0,80.2904,80.3162,80.2646,80.299,135980.0
2020-12-15 15:30:00,93.37,93.38,93.35,93.36,120454.0,80.299,80.3076,80.2818,80.2904,120454.0
2020-12-16 09:30:00,93.25,93.33,93.23,93.31,90526.0,80.1958,80.2646,80.1786,80.2474,90526.0
2020-12-16 10:00:00,93.3,93.38,93.29,93.37,54838.0,80.2388,80.3076,80.2302,80.299,54838.0
2020-12-16 10:30:00,93.37,93.4,93.36,93.4,39654.0,80.299,80.3248,80.2904,80.3248,39654.0
2020-12-16 11:00:00,93.41,93.42,93.37,93.38,42669.0,80.3334,80.342,80.299,80.3076,42669.0
2020-12-16 11:30:00,93.37,93.39,93.35,93.38,19955.0,80.299,80.3162,80.2818,80.3076,19955.0
2020-12-16 12:00:00,93.37,93.37,93.33,93.34,31153.0,80.299,80.299,80.2646,80.2732,31153.0
2020-12-16 12:30:00,93.34,93.35,93.33,93.35,74229.0,80.2732,80.2818,80.2646,80.2818,74229.0
2020-12-16 13:00:00,93.34,93.37,93.34,93.35,50747.0,80.2732,80.299,80.2732,80.2818,50747.0
2020-12-16 13:30:00,93.36,93.41,93.35,93.39,33281.0,80.2904,80.3334,80.2818,80.3162,33281.0
2020-12-16 14:00:00,93.39,93.39,93.21,93.25,82370.0,80.3162,80.3162,80.1614,80.1958,82370.0
2020-12-16 14:30:00,93.25,93.36,93.23,93.35,122250.0,80.1958,80.2904,80.1786,80.2818,122250.0
2020-12-16 15:00:00,93.35,93.42,93.34,93.37,71466.0,80.2818,80.342,80.2732,80.299,71466.0
2020-12-16 15:30:00,93.36,93.37,93.32,93.33,74476.0,80.2904,80.299,80.256,80.2646,74476.0
2020-12-17 09:30:00,93.5,93.5,93.44,93.46,72633.0,80.4108,80.4108,80.3592,80.3764,72633.0
2020-12-17 10:00:00,93.47,93.49,93.44,93.47,131587.0,80.385,80.4022,80.3592,80.385,131587.0
2020-12-17 10:30:00,93.48,93.49,93.41,93.42,77922.0,80.3936,80.4022,80.3334,80.342,77922.0
2020-12-17 11:00:00,93.42,93.44,93.36,93.37,36425.0,80.342,80.3592,80.2904,80.299,36425.0
2020-12-17 11:30:00,93.37,93.37,93.26,93.26,85051.0,80.299,80.299,80.2044,80.2044,85051.0
2020-12-17 12:00:00,93.26,93.29,93.25,93.29,73327.0,80.2044,80.2302,80.1958,80.2302,73327.0
2020-12-17 12:30:00,93.28,93.33,93.27,93.33,38845.0,80.2216,80.2646,80.213,80.2646,38845.0
2020-12-17 13:00:00,93.32,93.35,93.32,93.34,41355.0,80.256,80.2818,80.256,80.2732,41355.0
2020-12-17 13:30:00,93.34,93.39,93.33,93.34,51504.0,80.2732,80.3162,80.2646,80.2732,51504.0
2020-12-17 14:00:00,93.35,93.39,93.33,93.38,22527.0,80.2818,80.3162,80.2646,80.3076,22527.0
2020-12-17 14:30:00,93.36,93.38,93.36,93.37,61758.0,80.2904,80.3076,80.2904,80.299,61758.0
2020-12-17 15:00:00,93.37,93.39,93.35,93.37,233572.0,80.299,80.3162,80.2818,80.299,233572.0
2020-12-17 15:30:00,93.37,93.38,93.34,93.36,266137.0,80.299,80.3076,80.2732,80.2904,266137.0
2020-12-18 09:30:00,93.47,93.49,93.4,93.41,66737.0,80.385,80.4022,80.3248,80.3334,66737.0
2020-12-18 10:00:00,93.4,93.41,93.37,93.38,67793.0,80.3248,80.3334,80.299,80.3076,67793.0
2020-12-18 10:30:00,93.38,93.4,93.35,93.37,54139.0,80.3076,80.3248,80.2818,80.299,54139.0
2020-12-18 11:00:00,93.37,93.38,93.31,93.32,46459.0,80.299,80.3076,80.2474,80.256,46459.0
2020-12-18 11:30:00,93.34,93.34,93.3,93.34,74817.0,80.2732,80.2732,80.2388,80.2732,74817.0
2020-12-18 12:00:00,93.34,93.35,93.32,93.34,113562.0,80.2732,80.2818,80.256,80.2732,113562.0
2020-12-18 12:30:00,93.34,93.36,93.32,93.36,23766.0,80.2732,80.2904,80.256,80.2904,23766.0
2020-12-18 13:00:00,93.35,93.37,93.34,93.37,20680.0,80.2818,80.299,80.2732,80.299,20680.0
2020-12-18 13:30:00,93.37,93.37,93.34,93.34,34769.0,80.299,80.299,80.2732,80.2732,34769.0
2020-12-18 14:00:00,93.34,93.35,93.3,93.32,24841.0,80.2732,80.2818,80.2388,80.256,24841.0
2020-12-18 14:30:00,93.32,93.32,93.28,93.29,56341.0,80.256,80.256,80.2216,80.2302,56341.0
2020-12-18 15:00:00,93.29,93.32,93.28,93.31,57961.0,80.2302,80.256,80.2216,80.2474,57961.0
2020-12-18 15:30:00,93.31,93.32,93.29,93.31,86886.0,80.2474,80.256,80.2302,80.2474,86886.0
2020-12-21 09:30:00,93.36,93.38,93.29,93.3,110494.0,80.2904,80.3076,80.2302,80.2388,110494.0
2020-12-21 10:00:00,93.29,93.31,93.24,93.24,106689.0,80.2302,80.2474,80.1872,80.1872,106689.0
2020-12-21 10:30:00,93.24,93.26,93.22,93.24,152549.0,80.1872,80.2044,80.17,80.1872,152549.0
2020-12-21 11:00:00,93.25,93.28,93.24,93.26,65177.0,80.1958,80.2216,80.1872,80.2044,65177.0
2020-12-21 11:30:00,93.27,93.29,93.25,93.29,100172.0,80.213,80.2302,80.1958,80.2302,100172.0
2020-12-21 12:00:00,93.29,93.29,93.26,93.28,56666.0,80.2302,80.2302,80.2044,80.2216,56666.0
2020-12-21 12:30:00,93.28,93.29,93.25,93.26,47406.0,80.2216,80.2302,80.1958,80.2044,47406.0
2020-12-21 13:00:00,93.26,93.28,93.22,93.23,108013.0,80.2044,80.2216,80.17,80.1786,108013.0
2020-12-21 13:30:00,93.24,93.27,93.24,93.27,47175.0,80.1872,80.213,80.1872,80.213,47175.0
2020-12-21 14:00:00,93.26,93.27,93.21,93.23,38067.0,80.2044,80.213,80.1614,80.1786,38067.0
2020-12-21 14:30:00,93.23,93.25,93.2,93.24,56881.0,80.1786,80.1958,80.1528,80.1872,56881.0
2020-12-21 15:00:00,93.25,93.27,93.24,93.26,58020.0,80.1958,80.213,80.1872,80.2044,58020.0
2020-12-21 15:30:00,93.25,93.27,93.25,93.25,275648.0,80.1958,80.213,80.1958,80.1958,275648.0
2020-12-22 09:30:00,93.4,93.43,93.31,93.34,54352.0,80.3248,80.3506,80.2474,80.2732,54352.0
2020-12-22 10:00:00,93.36,93.38,93.33,93.37,70129.0,80.2904,80.3076,80.2646,80.299,70129.0
2020-12-22 10:30:00,93.37,93.38,93.33,93.33,60526.0,80.299,80.3076,80.2646,80.2646,60526.0
2020-12-22 11:00:00,93.33,93.37,93.31,93.37,84420.0,80.2646,80.299,80.2474,80.299,84420.0
2020-12-22 11:30:00,93.37,93.42,93.35,93.38,57393.0,80.299,80.342,80.2818,80.3076,57393.0
2020-12-22 12:00:00,93.38,93.4,93.37,93.4,39459.0,80.3076,80.3248,80.299,80.3248,39459.0
2020-12-22 12:30:00,93.4,93.41,93.38,93.4,74121.0,80.3248,80.3334,80.3076,80.3248,74121.0
2020-12-22 13:00:00,93.4,93.41,93.38,93.4,35659.0,80.3248,80.3334,80.3076,80.3248,35659.0
2020-12-22 13:30:00,93.4,93.43,93.38,93.43,32496.0,80.3248,80.3506,80.3076,80.3506,32496.0
2020-12-22 14:00:00,93.42,93.43,93.4,93.43,71236.0,80.342,80.3506,80.3248,80.3506,71236.0
2020-12-22 14:30:00,93.43,93.43,93.4,93.43,89869.0,80.3506,80.3506,80.3248,80.3506,89869.0
2020-12-22 15:00:00,93.43,93.45,93.41,93.43,142572.0,80.3506,80.3678,80.3334,80.3506,142572.0
2020-12-22 15:30:00,93.44,93.44,93.41,93.42,212005.0,80.3592,80.3592,80.3334,80.342,212005.0
2020-12-23 09:30:00,92.65,92.69,92.44,92.5,155608.0,80.3722,80.4069,80.19,80.242,155608.0
2020-12-23 10:00:00,92.46,92.52,92.44,92.51,45510.0,80.2073,80.2594,80.19,80.2507,45510.0
2020-12-23 10:30:00,92.49,92.54,92.45,92.47,95983.0,80.2334,80.2767,80.1987,80.216,95983.0
2020-12-23 11:00:00,92.46,92.48,92.42,92.47,79022.0,80.2073,80.2247,80.1726,80.216,79022.0
2020-12-23 11:30:00,92.47,92.57,92.46,92.56,72616.0,80.216,80.3028,80.2073,80.2941,72616.0
2020-12-23 12:00:00,92.56,92.57,92.52,92.52,50213.0,80.2941,80.3028,80.2594,80.2594,50213.0
2020-12-23 12:30:00,92.53,92.56,92.52,92.55,25746.0,80.2681,80.2941,80.2594,80.2854,25746.0
2020-12-23 13:00:00,92.56,92.56,92.5,92.51,35757.0,80.2941,80.2941,80.242,80.2507,35757.0
2020-12-23 13:30:00,92.51,92.55,92.5,92.55,43808.0,80.2507,80.2854,80.242,80.2854,43808.0
2020-12-23 14:00:00,92.54,92.55,92.53,92.54,49052.0,80.2767,80.2854,80.2681,80.2767,49052.0
2020-12-23 14:30:00,92.53,92.58,92.53,92.57,73734.0,80.2681,80.3114,80.2681,80.3028,73734.0
2020-12-23 15:00:00,92.57,92.59,92.56,92.58,107342.0,80.3028,80.3201,80.2941,80.3114,107342.0
2020-12-23 15:30:00,92.58,92.6,92.58,92.59,47886.0,80.3114,80.3288,80.3114,80.3201,47886.0
2020-12-24 09:30:00,92.66,92.67,92.62,92.67,85782.0,80.3808,80.3895,80.3461,80.3895,85782.0
2020-12-24 10:00:00,92.67,92.67,92.65,92.66,48349.0,80.3895,80.3895,80.3722,80.3808,48349.0
2020-12-24 10:30:00,92.66,92.67,92.65,92.67,120321.0,80.3808,80.3895,80.3722,80.3895,120321.0
2020-12-24 11:00:00,92.67,92.67,92.65,92.67,71527.0,80.3895,80.3895,80.3722,80.3895,71527.0
2020-12-24 11:30:00,92.67,92.67,92.65,92.66,79572.0,80.3895,80.3895,80.3722,80.3808,79572.0
2020-12-24 12:00:00,92.66,92.68,92.65,92.68,83347.0,80.3808,80.3982,80.3722,80.3982,83347.0
2020-12-24 12:30:00,92.68,92.7,92.65,92.68,94721.0,80.3982,80.4155,80.3722,80.3982,94721.0
2020-12-28 09:30:00,92.66,92.71,92.59,92.59,83051.0,80.3808,80.4242,80.3201,80.3201,83051.0
2020-12-28 10:00:00,92.59,92.6,92.56,92.58,63173.0,80.3201,80.3288,80.2941,80.3114,63173.0
2020-12-28 10:30:00,92.59,92.62,92.58,92.61,47530.0,80.3201,80.3461,80.3114,80.3375,47530.0
2020-12-28 11:00:00,92.6,92.63,92.59,92.63,37484.0,80.3288,80.3548,80.3201,80.3548,37484.0
2020-12-28 11:30:00,92.62,92.63,92.6,92.62,40030.0,80.3461,80.3548,80.3288,80.3461,40030.0
2020-12-28 12:00:00,92.61,92.63,92.61,92.63,24932.0,80.3375,80.3548,80.3375,80.3548,24932.0
2020-12-28 12:30:00,92.63,92.66,92.62,92.66,66622.0,80.3548,80.3808,80.3461,80.3808,66622.0
2020-12-28 13:00:00,92.66,92.7,92.62,92.7,96325.0,80.3808,80.4155,80.3461,80.4155,96325.0
2020-12-28 13:30:00,92.7,92.73,92.7,92.73,40024.0,80.4155,80.4416,80.4155,80.4416,40024.0
2020-12-28 14:00:00,92.73,92.73,92.69,92.7,81085.0,80.4416,80.4416,80.4069,80.4155,81085.0
2020-12-28 14:30:00,92.7,92.72,92.69,92.71,28601.0,80.4155,80.4329,80.4069,80.4242,28601.0
2020-12-28 15:00:00,92.71,92.73,92.69,92.72,58327.0,80.4242,80.4416,80.4069,80.4329,58327.0
2020-12-28 15:30:00,92.72,92.73,92.7,92.7,73576.0,80.4329,80.4416,80.4155,80.4155,73576.0
2020-12-29 09:30:00,92.75,92.91,92.71,92.73,232333.0,80.4589,80.5977,80.4242,80.4416,232333.0
2020-12-29 10:00:00,92.73,92.75,92.71,92.75,60878.0,80.4416,80.4589,80.4242,80.4589,60878.0
2020-12-29 10:30:00,92.75,92.76,92.72,92.72,53923.0,80.4589,80.4676,80.4329,80.4329,53923.0
2020-12-29 11:00:00,92.73,92.74,92.72,92.73,254571.0,80.4416,80.4502,80.4329,80.4416,254571.0
2020-12-29 11:30:00,92.73,92.75,92.69,92.69,71825.0,80.4416,80.4589,80.4069,80.4069,71825.0
2020-12-29 12:00:00,92.7,92.75,92.69,92.75,45329.0,80.4155,80.4589,80.4069,80.4589,45329.0
2020-12-29 12:30:00,92.75,92.77,92.73,92.75,65127.0,80.4589,80.4763,80.4416,80.4589,65127.0
2020-12-29 13:00:00,92.75,92.75,92.7,92.71,30611.0,80.4589,80.4589,80.4155,80.4242,30611.0
2020-12-29 13:30:00,92.72,92.75,92.72,92.73,60452.0,80.4329,80.4589,80.4329,80.4416,60452.0
2020-12-29 14:00:00,92.74,92.75,92.72,92.75,50972.0,80.4502,80.4589,80.4329,80.4589,50972.0
2020-12-29 14:30:00,92.75,92.78,92.74,92.77,42868.0,80.4589,80.4849,80.4502,80.4763,42868.0
2020-12-29 15:00:00,92.77,92.78,92.74,92.78,71981.0,80.4763,80.4849,80.4502,80.4849,71981.0
2020-12-29 15:30:00,92.78,92.8,92.75,92.76,149406.0,80.4849,80.5023,80.4589,80.4676,149406.0
2020-12-30 09:30:00,92.83,92.84,92.74,92.77,135317.0,80.5283,80.537,80.4502,80.4763,135317.0
2020-12-30 10:00:00,92.77,92.81,92.75,92.8,78080.0,80.4763,80.511,80.4589,80.5023,78080.0
2020-12-30 10:30:00,92.8,92.8,92.76,92.78,55096.0,80.5023,80.5023,80.4676,80.4849,55096.0
2020-12-30 11:00:00,92.78,92.8,92.75,92.77,25009.0,80.4849,80.5023,80.4589,80.4763,25009.0
2020-12-30 11:30:00,92.77,92.8,92.77,92.79,35487.0,80.4763,80.5023,80.4763,80.4936,35487.0
2020-12-30 12:00:00,92.8,92.81,92.76,92.79,24827.0,80.5023,80.511,80.4676,80.4936,24827.0
2020-12-30 12:30:00,92.79,92.81,92.78,92.8,21904.0,80.4936,80.511,80.4849,80.5023,21904.0
2020-12-30 13:00:00,92.8,92.81,92.79,92.8,25088.0,80.5023,80.511,80.4936,80.5023,25088.0
2020-12-30 13:30:00,92.81,92.82,92.79,92.8,49965.0,80.511,80.5196,80.4936,80.5023,49965.0
2020-12-30 14:00:00,92.81,92.82,92.8,92.82,41132.0,80.511,80.5196,80.5023,80.5196,41132.0
2020-12-30 14:30:00,92.82,92.83,92.8,92.83,107883.0,80.5196,80.5283,80.5023,80.5283,107883.0
2020-12-30 15:00:00,92.82,92.84,92.81,92.84,37556.0,80.5196,80.537,80.511,80.537,37556.0
2020-12-30 15:30:00,92.83,92.85,92.81,92.85,58435.0,80.5283,80.5457,80.511,80.5457,58435.0
2020-12-31 09:30:00,92.87,92.9,92.83,92.85,72166.0,80.563,80.589,80.5283,80.5457,72166.0
2020-12-31 10:00:00,92.84,92.87,92.84,92.86,68473.0,80.537,80.563,80.537,80.5543,68473.0
2020-12-31 10:30:00,92.86,92.87,92.85,92.85,80549.0,80.5543,80.563,80.5457,80.5457,80549.0
2020-12-31 11:00:00,92.86,92.86,92.85,92.85,43933.0,80.5543,80.5543,80.5457,80.5457,43933.0
2020-12-31 11:30:00,92.86,92.86,92.84,92.86,31711.0,80.5543,80.5543,80.537,80.5543,31711.0
2020-12-31 12:00:00,92.85,92.88,92.83,92.87,99920.0,80.5457,80.5717,80.5283,80.563,99920.0
2020-12-31 12:30:00,92.86,92.89,92.86,92.89,20947.0,80.5543,80.5804,80.5543,80.5804,20947.0
2020-12-31 13:00:00,92.88,92.91,92.86,92.87,29337.0,80.5717,80.5977,80.5543,80.563,29337.0
2020-12-31 13:30:00,92.87,92.89,92.86,92.87,33849.0,80.563,80.5804,80.5543,80.563,33849.0
2020-12-31 14:00:00,92.86,92.89,92.86,92.89,45106.0,80.5543,80.5804,80.5543,80.5804,45106.0
2020-12-31 14:30:00,92.89,92.89,92.87,92.88,33407.0,80.5804,80.5804,80.563,80.5717,33407.0
2020-12-31 15:00:00,92.88,92.88,92.86,92.88,18489.0,80.5717,80.5717,80.5543,80.5717,18489.0
2020-12-31 15:30:00,92.88,92.89,92.86,92.86,86643.0,80.5717,80.5804,80.5543,80.5543,86643.0
2021-01-04 09:30:00,92.8,92.85,92.73,92.79,102529.0,80.5023,80.5457,80.4416,80.4936,102529.0
2021-01-04 10:00:00,92.78,92.8,92.73,92.79,115889.0,80.4849,80.5023,80.4416,80.4936,115889.0
2021-01-04 10:30:00,92.79,92.82,92.77,92.79,59590.0,80.4936,80.5196,80.4763,80.4936,59590.0
2021-01-04 11:00:00,92.79,92.79,92.73,92.77,213957.0,80.4936,80.4936,80.4416,80.4763,213957.0
2021-01-04 11:30:00,92.77,92.81,92.75,92.8,85520.0,80.4763,80.511,80.4589,80.5023,85520.0
2021-01-04 12:00:00,92.8,92.82,92.77,92.8,136733.0,80.5023,80.5196,80.4763,80.5023,136733.0
2021-01-04 12:30:00,92.8,92.82,92.79,92.82,38327.0,80.5023,80.5196,80.4936,80.5196,38327.0
2021-01-04 13:00:00,92.81,92.85,92.81,92.83,48157.0,80.511,80.5457,80.511,80.5283,48157.0
2021-01-04 13:30:00,92.84,92.84,92.82,92.84,47629.0,80.537,80.537,80.5196,80.537,47629.0
2021-01-04 14:00:00,92.83,92.85,92.82,92.84,70495.0,80.5283,80.5457,80.5196,80.537,70495.0
2021-01-04 14:30:00,92.84,92.84,92.8,92.83,83884.0,80.537,80.537,80.5023,80.5283,83884.0
2021-01-04 15:00:00,92.83,92.86,92.81,92.82,70581.0,80.5283,80.5543,80.511,80.5196,70581.0
2021-01-04 15:30:00,92.83,92.83,92.79,92.83,99487.0,80.5283,80.5283,80.4936,80.5283,99487.0
2021-01-05 09:30:00,92.79,92.79,92.68,92.72,333409.0,80.4936,80.4936,80.3982,80.4329,333409.0
2021-01-05 10:00:00,92.71,92.71,92.65,92.71,77250.0,80.4242,80.4242,80.3722,80.4242,77250.0
2021-01-05 10:30:00,92.71,92.71,92.66,92.69,182878.0,80.4242,80.4242,80.3808,80.4069,182878.0
2021-01-05 11:00:00,92.68,92.69,92.65,92.68,79417.0,80.3982,80.4069,80.3722,80.3982,79417.0
2021-01-05 11:30:00,92.68,92.69,92.61,92.65,83454.0,80.3982,80.4069,80.3375,80.3722,83454.0
2021-01-05 12:00:00,92.65,92.65,92.6,92.63,63302.0,80.3722,80.3722,80.3288,80.3548,63302.0
2021-01-05 12:30:00,92.63,92.63,92.6,92.62,53169.0,80.3548,80.3548,80.3288,80.3461,53169.0
2021-01-05 13:00:00,92.63,92.65,92.62,92.64,55477.0,80.3548,80.3722,80.3461,80.3635,55477.0
2021-01-05 13:30:00,92.63,92.65,92.62,92.64,46434.0,80.3548,80.3722,80.3461,80.3635,46434.0
2021-01-05 14:00:00,92.63,92.65,92.62,92.64,90520.0,80.3548,80.3722,80.3461,80.3635,90520.0
2021-01-05 14:30:00,92.64,92.67,92.63,92.66,129226.0,80.3635,80.3895,80.3548,80.3808,129226.0
2021-01-05 15:00:00,92.66,92.71,92.66,92.7,68889.0,80.3808,80.4242,80.3808,80.4155,68889.0
2021-01-05 15:30:00,92.69,92.71,92.68,92.69,113186.0,80.4069,80.4242,80.3982,80.4069,113186.0
2021-01-06 09:30:00,92.56,92.78,92.18,92.19,206967.0,80.2941,80.4849,79.9644,79.9731,206967.0
2021-01-06 10:00:00,92.18,92.24,92.16,92.21,97927.0,79.9644,80.0165,79.9471,79.9905,97927.0
2021-01-06 10:30:00,92.19,92.27,92.19,92.27,130293.0,79.9731,80.0425,79.9731,80.0425,130293.0
2021-01-06 11:00:00,92.28,92.31,92.25,92.27,46826.0,80.0512,80.0772,80.0252,80.0425,46826.0
2021-01-06 11:30:00,92.27,92.3,92.25,92.28,77203.0,80.0425,80.0685,80.0252,80.0512,77203.0
2021-01-06 12:00:00,92.28,92.31,92.23,92.24,32737.0,80.0512,80.0772,80.0078,80.0165,32737.0
2021-01-06 12:30:00,92.25,92.25,92.23,92.23,55816.0,80.0252,80.0252,80.0078,80.0078,55816.0
2021-01-06 13:00:00,92.23,92.25,92.22,92.25,89314.0,80.0078,80.0252,79.9991,80.0252,89314.0
2021-01-06 13:30:00,92.24,92.29,92.21,92.28,116425.0,80.0165,80.0599,79.9905,80.0512,116425.0
2021-01-06 14:00:00,92.27,92.29,92.2,92.26,87106.0,80.0425,80.0599,79.9818,80.0338,87106.0
2021-01-06 14:30:00,92.27,92.29,92.24,92.27,70540.0,80.0425,80.0599,80.0165,80.0425,70540.0
2021-01-06 15:00:00,92.26,92.32,92.25,92.28,56726.0,80.0338,80.0859,80.0252,80.0512,56726.0
2021-01-06 15:30:00,92.28,92.32,92.24,92.31,92617.0,80.0512,80.0859,80.0165,80.0772,92617.0
2021-01-07 09:30:00,92.15,92.2,92.14,92.18,312142.0,79.9384,79.9818,79.9297,79.9644,312142.0
2021-01-07 10:00:00,92.18,92.19,92.11,92.14,92270.0,79.9644,79.9731,79.9037,79.9297,92270.0
2021-01-07 10:30:00,92.13,92.14,92.1,92.11,163679.0,79.9211,79.9297,79.895,79.9037,163679.0
2021-01-07 11:00:00,92.11,92.13,92.09,92.12,153706.0,79.9037,79.9211,79.8864,79.9124,153706.0
2021-01-07 11:30:00,92.11,92.18,92.11,92.16,119144.0,79.9037,79.9644,79.9037,79.9471,119144.0
2021-01-07 12:00:00,92.15,92.15,92.1,92.11,41805.0,79.9384,79.9384,79.895,79.9037,41805.0
2021-01-07 12:30:00,92.1,92.14,92.1,92.13,56140.0,79.895,79.9297,79.895,79.9211,56140.0
2021-01-07 13:00:00,92.12,92.13,92.1,92.12,60956.0,79.9124,79.9211,79.895,79.9124,60956.0
2021-01-07 13:30:00,92.12,92.15,92.1,92.15,45037.0,79.9124,79.9384,79.895,79.9384,45037.0
2021-01-07 14:00:00,92.15,92.15,92.12,92.15,133054.0,79.9384,79.9384,79.9124,79.9384,133054.0
2021-01-07 14:30:00,92.15,92.17,92.14,92.17,84693.0,79.9384,79.9558,79.9297,79.9558,84693.0
2021-01-07 15:00:00,92.16,92.16,92.12,92.15,212534.0,79.9471,79.9471,79.9124,79.9384,212534.0
2021-01-07 15:30:00,92.15,92.16,92.13,92.13,122139.0,79.9384,79.9471,79.9211,79.9211,122139.0
2021-01-08 09:30:00,92.07,92.15,91.98,92.0,181605.0,79.869,79.9384,79.7909,79.8083,181605.0
2021-01-08 10:00:00,91.99,92.01,91.93,91.97,85610.0,79.7996,79.817,79.7476,79.7823,85610.0
2021-01-08 10:30:00,91.96,92.0,91.95,91.98,60327.0,79.7736,79.8083,79.7649,79.7909,60327.0
2021-01-08 11:00:00,91.98,91.99,91.87,91.89,69543.0,79.7909,79.7996,79.6955,79.7129,69543.0
2021-01-08 11:30:00,91.9,91.95,91.89,91.92,52169.0,79.7216,79.7649,79.7129,79.7389,52169.0
2021-01-08 12:00:00,91.92,91.94,91.88,91.88,173165.0,79.7389,79.7562,79.7042,79.7042,173165.0
2021-01-08 12:30:00,91.87,91.94,91.87,91.92,94760.0,79.6955,79.7562,79.6955,79.7389,94760.0
2021-01-08 13:00:00,91.92,91.96,91.9,91.95,85579.0,79.7389,79.7736,79.7216,79.7649,85579.0
2021-01-08 13:30:00,91.96,92.03,91.96,91.97,42734.0,79.7736,79.8343,79.7736,79.7823,42734.0
2021-01-08 14:00:00,91.97,91.97,91.92,91.95,43342.0,79.7823,79.7823,79.7389,79.7649,43342.0
2021-01-08 14:30:00,91.95,91.99,91.94,91.96,76565.0,79.7649,79.7996,79.7562,79.7736,76565.0
2021-01-08 15:00:00,91.94,91.94,91.88,91.92,67248.0,79.7562,79.7562,79.7042,79.7389,67248.0
2021-01-08 15:30:00,91.92,91.95,91.91,91.94,130530.0,79.7389,79.7649,79.7302,79.7562,130530.0
2021-01-11 09:30:00,91.92,91.92,91.79,91.81,205390.0,79.7389,79.7389,79.6261,79.6435,205390.0
2021-01-11 10:00:00,91.81,91.85,91.8,91.83,92032.0,79.6435,79.6782,79.6348,79.6608,92032.0
2021-01-11 10:30:00,91.83,91.85,91.82,91.83,45244.0,79.6608,79.6782,79.6522,79.6608,45244.0
2021-01-11 11:00:00,91.83,91.85,91.81,91.82,64245.0,79.6608,79.6782,79.6435,79.6522,64245.0
2021-01-11 11:30:00,91.81,91.83,91.79,91.81,45213.0,79.6435,79.6608,79.6261,79.6435,45213.0
2021-01-11 12:00:00,91.81,91.84,91.8,91.83,36354.0,79.6435,79.6695,79.6348,79.6608,36354.0
2021-01-11 12:30:00,91.82,91.84,91.79,91.81,31311.0,79.6522,79.6695,79.6261,79.6435,31311.0
2021-01-11 13:00:00,91.81,91.83,91.79,91.81,71367.0,79.6435,79.6608,79.6261,79.6435,71367.0
2021-01-11 13:30:00,91.81,91.83,91.78,91.79,46877.0,79.6435,79.6608,79.6175,79.6261,46877.0
2021-01-11 14:00:00,91.78,91.81,91.78,91.8,63615.0,79.6175,79.6435,79.6175,79.6348,63615.0
2021-01-11 14:30:00,91.8,91.82,91.79,91.8,46184.0,79.6348,79.6522,79.6261,79.6348,46184.0
2021-01-11 15:00:00,91.79,91.8,91.77,91.78,52918.0,79.6261,79.6348,79.6088,79.6175,52918.0
2021-01-11 15:30:00,91.77,91.81,91.77,91.8,93551.0,79.6088,79.6435,79.6088,79.6348,93551.0
2021-01-12 09:30:00,91.67,91.71,91.51,91.61,92987.0,79.522,79.5567,79.3832,79.47,92987.0
2021-01-12 10:00:00,91.61,91.61,91.58,91.59,62157.0,79.47,79.47,79.444,79.4526,62157.0
2021-01-12 10:30:00,91.6,91.66,91.53,91.55,692761.0,79.4613,79.5134,79.4006,79.4179,692761.0
2021-01-12 11:00:00,91.55,91.6,91.53,91.6,376063.0,79.4179,79.4613,79.4006,79.4613,376063.0
2021-01-12 11:30:00,91.58,91.59,91.54,91.54,108609.0,79.444,79.4526,79.4093,79.4093,108609.0
2021-01-12 12:00:00,91.55,91.58,91.54,91.56,77504.0,79.4179,79.444,79.4093,79.4266,77504.0
2021-01-12 12:30:00,91.57,91.64,91.56,91.61,5877302.0,79.4353,79.496,79.4266,79.47,5877302.0
2021-01-12 13:00:00,91.61,91.75,91.6,91.73,73689.0,79.47,79.5914,79.4613,79.5741,73689.0
2021-01-12 13:30:00,91.75,91.77,91.72,91.75,61245.0,79.5914,79.6088,79.5654,79.5914,61245.0
2021-01-12 14:00:00,91.75,91.8,91.74,91.8,58398.0,79.5914,79.6348,79.5828,79.6348,58398.0
2021-01-12 14:30:00,91.8,91.84,91.78,91.8,61993.0,79.6348,79.6695,79.6175,79.6348,61993.0
2021-01-12 15:00:00,91.8,91.84,91.78,91.83,80347.0,79.6348,79.6695,79.6175,79.6608,80347.0
2021-01-12 15:30:00,91.83,91.84,91.82,91.82,71707.0,79.6608,79.6695,79.6522,79.6522,71707.0
2021-01-13 09:30:00,91.98,92.04,91.91,91.99,105843.0,79.7909,79.843,79.7302,79.7996,105843.0
2021-01-13 10:00:00,91.99,92.01,91.97,92.01,92459.0,79.7996,79.817,79.7823,79.817,92459.0
2021-01-13 10:30:00,92.01,92.07,92.0,92.04,87109.0,79.817,79.869,79.8083,79.843,87109.0
2021-01-13 11:00:00,92.04,92.04,91.98,92.01,157477.0,79.843,79.843,79.7909,79.817,157477.0
2021-01-13 11:30:00,92.01,92.03,91.98,92.02,77460.0,79.817,79.8343,79.7909,79.8256,77460.0
2021-01-13 12:00:00,92.02,92.1,92.01,92.09,71056.0,79.8256,79.895,79.817,79.8864,71056.0
2021-01-13 12:30:00,92.09,92.09,92.06,92.08,48503.0,79.8864,79.8864,79.8603,79.8777,48503.0
2021-01-13 13:00:00,92.11,92.21,92.1,92.17,74170.0,79.9037,79.9905,79.895,79.9558,74170.0
2021-01-13 13:30:00,92.17,92.18,92.12,92.12,215553.0,79.9558,79.9644,79.9124,79.9124,215553.0
2021-01-13 14:00:00,92.14,92.15,92.11,92.14,36340.0,79.9297,79.9384,79.9037,79.9297,36340.0
2021-01-13 14:30:00,92.14,92.15,92.11,92.14,43656.0,79.9297,79.9384,79.9037,79.9297,43656.0
2021-01-13 15:00:00,92.14,92.15,92.12,92.14,580828.0,79.9297,79.9384,79.9124,79.9297,580828.0
2021-01-13 15:30:00,92.15,92.15,92.1,92.1,101916.0,79.9384,79.9384,79.895,79.895,101916.0
2021-01-14 09:30:00,92.16,92.19,92.0,92.05,108642.0,79.9471,79.9731,79.8083,79.8517,108642.0
2021-01-14 10:00:00,92.06,92.06,92.02,92.06,81073.0,79.8603,79.8603,79.8256,79.8603,81073.0
2021-01-14 10:30:00,92.06,92.15,92.05,92.14,41970.0,79.8603,79.9384,79.8517,79.9297,41970.0
2021-01-14 11:00:00,92.14,92.18,92.12,92.17,133100.0,79.9297,79.9644,79.9124,79.9558,133100.0
2021-01-14 11:30:00,92.16,92.16,92.13,92.15,67086.0,79.9471,79.9471,79.9211,79.9384,67086.0
2021-01-14 12:00:00,92.14,92.14,92.11,92.13,121568.0,79.9297,79.9297,79.9037,79.9211,121568.0
2021-01-14 12:30:00,92.13,92.2,92.12,92.18,55873.0,79.9211,79.9818,79.9124,79.9644,55873.0
2021-01-14 13:00:00,92.18,92.18,92.05,92.08,105522.0,79.9644,79.9644,79.8517,79.8777,105522.0
2021-01-14 13:30:00,92.07,92.09,92.03,92.03,59421.0,79.869,79.8864,79.8343,79.8343,59421.0
2021-01-14 14:00:00,92.03,92.04,91.96,92.01,115433.0,79.8343,79.843,79.7736,79.817,115433.0
2021-01-14 14:30:00,91.99,92.0,91.97,91.98,86496.0,79.7996,79.8083,79.7823,79.7909,86496.0
2021-01-14 15:00:00,91.99,92.01,91.93,91.94,94681.0,79.7996,79.817,79.7476,79.7562,94681.0
2021-01-14 15:30:00,91.94,92.0,91.93,92.0,155452.0,79.7562,79.8083,79.7476,79.8083,155452.0
2021-01-15 09:30:00,92.1,92.14,91.99,92.01,114500.0,79.895,79.9297,79.7996,79.817,114500.0
2021-01-15 10:00:00,92.02,92.08,92.0,92.06,80643.0,79.8256,79.8777,79.8083,79.8603,80643.0
2021-01-15 10:30:00,92.06,92.09,92.03,92.09,48112.0,79.8603,79.8864,79.8343,79.8864,48112.0
2021-01-15 11:00:00,92.09,92.1,92.06,92.08,78699.0,79.8864,79.895,79.8603,79.8777,78699.0
2021-01-15 11:30:00,92.08,92.13,92.07,92.12,78911.0,79.8777,79.9211,79.869,79.9124,78911.0
2021-01-15 12:00:00,92.11,92.15,92.11,92.15,67762.0,79.9037,79.9384,79.9037,79.9384,67762.0
2021-01-15 12:30:00,92.15,92.16,92.11,92.14,89789.0,79.9384,79.9471,79.9037,79.9297,89789.0
2021-01-15 13:00:00,92.14,92.16,92.11,92.11,64565.0,79.9297,79.9471,79.9037,79.9037,64565.0
2021-01-15 13:30:00,92.11,92.12,92.1,92.1,37654.0,79.9037,79.9124,79.895,79.895,37654.0
2021-01-15 14:00:00,92.1,92.12,92.1,92.12,122662.0,79.895,79.9124,79.895,79.9124,122662.0
2021-01-15 14:30:00,92.12,92.13,92.1,92.12,85191.0,79.9124,79.9211,79.895,79.9124,85191.0
2021-01-15 15:00:00,92.11,92.14,92.1,92.12,117520.0,79.9037,79.9297,79.895,79.9124,117520.0
2021-01-15 15:30:00,92.12,92.21,92.1,92.15,182339.0,79.9124,79.9905,79.895,79.9384,182339.0
2021-01-19 09:30:00,92.03,92.1,92.01,92.03,199924.0,79.8343,79.895,79.817,79.8343,199924.0
2021-01-19 10:00:00,92.03,92.04,92.0,92.04,188103.0,79.8343,79.843,79.8083,79.843,188103.0
2021-01-19 10:30:00,92.04,92.09,92.01,92.09,85237.0,79.843,79.8864,79.817,79.8864,85237.0
2021-01-19 11:00:00,92.09,92.17,92.09,92.14,57166.0,79.8864,79.9558,79.8864,79.9297,57166.0
2021-01-19 11:30:00,92.15,92.19,92.13,92.14,74599.0,79.9384,79.9731,79.9211,79.9297,74599.0
2021-01-19 12:00:00,92.13,92.16,92.07,92.09,133537.0,79.9211,79.9471,79.869,79.8864,133537.0
2021-01-19 12:30:00,92.09,92.12,92.08,92.12,32578.0,79.8864,79.9124,79.8777,79.9124,32578.0
2021-01-19 13:00:00,92.11,92.15,92.1,92.14,37993.0,79.9037,79.9384,79.895,79.9297,37993.0
2021-01-19 13:30:00,92.15,92.17,92.14,92.16,83145.0,79.9384,79.9558,79.9297,79.9471,83145.0
2021-01-19 14:00:00,92.16,92.16,92.13,92.14,97065.0,79.9471,79.9471,79.9211,79.9297,97065.0
2021-01-19 14:30:00,92.14,92.16,92.11,92.14,42455.0,79.9297,79.9471,79.9037,79.9297,42455.0
2021-01-19 15:00:00,92.15,92.16,92.13,92.15,39755.0,79.9384,79.9471,79.9211,79.9384,39755.0
2021-01-19 15:30:00,92.15,92.17,92.13,92.17,145633.0,79.9384,79.9558,79.9211,79.9558,145633.0
2021-01-20 09:30:00,92.1,92.16,92.09,92.11,93929.0,79.895,79.9471,79.8864,79.9037,93929.0
2021-01-20 10:00:00,92.12,92.16,92.11,92.16,35992.0,79.9124,79.9471,79.9037,79.9471,35992.0
2021-01-20 10:30:00,92.16,92.19,92.15,92.18,34393.0,79.9471,79.9731,79.9384,79.9644,34393.0
2021-01-20 11:00:00,92.18,92.19,92.15,92.16,56314.0,79.9644,79.9731,79.9384,79.9471,56314.0
2021-01-20 11:30:00,92.13,92.16,92.13,92.14,106150.0,79.9211,79.9471,79.9211,79.9297,106150.0
2021-01-20 12:00:00,92.14,92.16,92.14,92.16,33119.0,79.9297,79.9471,79.9297,79.9471,33119.0
2021-01-20 12:30:00,92.16,92.19,92.14,92.18,44752.0,79.9471,79.9731,79.9297,79.9644,44752.0
2021-01-20 13:00:00,92.18,92.2,92.14,92.18,102829.0,79.9644,79.9818,79.9297,79.9644,102829.0
2021-01-20 13:30:00,92.17,92.2,92.16,92.18,34516.0,79.9558,79.9818,79.9471,79.9644,34516.0
2021-01-20 14:00:00,92.18,92.2,92.17,92.19,69067.0,79.9644,79.9818,79.9558,79.9731,69067.0
2021-01-20 14:30:00,92.2,92.21,92.17,92.19,47082.0,79.9818,79.9905,79.9558,79.9731,47082.0
2021-01-20 15:00:00,92.19,92.21,92.17,92.2,47192.0,79.9731,79.9905,79.9558,79.9818,47192.0
2021-01-20 15:30:00,92.2,92.21,92.17,92.18,164010.0,79.9818,79.9905,79.9558,79.9644,164010.0
2021-01-21 09:30:00,92.09,92.26,92.02,92.04,169900.0,79.8864,80.0338,79.8256,79.843,169900.0
2021-01-21 10:00:00,92.03,92.08,92.02,92.05,190535.0,79.8343,79.8777,79.8256,79.8517,190535.0
2021-01-21 10:30:00,92.05,92.12,92.05,92.12,28260.0,79.8517,79.9124,79.8517,79.9124,28260.0
2021-01-21 11:00:00,92.11,92.13,92.1,92.11,55251.0,79.9037,79.9211,79.895,79.9037,55251.0
2021-01-21 11:30:00,92.11,92.13,92.09,92.11,42910.0,79.9037,79.9211,79.8864,79.9037,42910.0
2021-01-21 12:00:00,92.11,92.11,92.08,92.11,26764.0,79.9037,79.9037,79.8777,79.9037,26764.0
2021-01-21 12:30:00,92.11,92.13,92.1,92.12,152003.0,79.9037,79.9211,79.895,79.9124,152003.0
2021-01-21 13:00:00,92.12,92.13,92.08,92.09,57475.0,79.9124,79.9211,79.8777,79.8864,57475.0
2021-01-21 13:30:00,92.09,92.11,92.08,92.09,61116.0,79.8864,79.9037,79.8777,79.8864,61116.0
2021-01-21 14:00:00,92.1,92.12,92.08,92.1,54974.0,79.895,79.9124,79.8777,79.895,54974.0
2021-01-21 14:30:00,92.1,92.13,92.09,92.12,102000.0,79.895,79.9211,79.8864,79.9124,102000.0
2021-01-21 15:00:00,92.11,92.12,92.1,92.12,60185.0,79.9037,79.9124,79.895,79.9124,60185.0
2021-01-21 15:30:00,92.12,92.13,92.1,92.11,115012.0,79.9124,79.9211,79.895,79.9037,115012.0
2021-01-22 09:30:00,92.14,92.15,92.08,92.09,62763.0,79.9297,79.9384,79.8777,79.8864,62763.0
2021-01-22 10:00:00,92.09,92.1,92.05,92.08,67107.0,79.8864,79.895,79.8517,79.8777,67107.0
2021-01-22 10:30:00,92.1,92.12,92.07,92.12,109789.0,79.895,79.9124,79.869,79.9124,109789.0
2021-01-22 11:00:00,92.12,92.14,92.1,92.13,133138.0,79.9124,79.9297,79.895,79.9211,133138.0
2021-01-22 11:30:00,92.12,92.16,92.11,92.16,74238.0,79.9124,79.9471,79.9037,79.9471,74238.0
2021-01-22 12:00:00,92.16,92.17,92.14,92.16,55645.0,79.9471,79.9558,79.9297,79.9471,55645.0
2021-01-22 12:30:00,92.16,92.16,92.13,92.16,38888.0,79.9471,79.9471,79.9211,79.9471,38888.0
2021-01-22 13:00:00,92.16,92.16,92.13,92.15,42018.0,79.9471,79.9471,79.9211,79.9384,42018.0
2021-01-22 13:30:00,92.15,92.15,92.12,92.13,55536.0,79.9384,79.9384,79.9124,79.9211,55536.0
2021-01-22 14:00:00,92.13,92.14,92.11,92.12,31256.0,79.9211,79.9297,79.9037,79.9124,31256.0
2021-01-22 14:30:00,92.12,92.13,92.1,92.12,56686.0,79.9124,79.9211,79.895,79.9124,56686.0
2021-01-22 15:00:00,92.11,92.14,92.1,92.14,77442.0,79.9037,79.9297,79.895,79.9297,77442.0
2021-01-22 15:30:00,92.14,92.14,92.1,92.11,49638.0,79.9297,79.9297,79.895,79.9037,49638.0
2021-01-25 09:30:00,92.25,92.34,92.2,92.24,92146.0,80.0252,80.1032,79.9818,80.0165,92146.0
2021-01-25 10:00:00,92.25,92.29,92.23,92.29,77050.0,80.0252,80.0599,80.0078,80.0599,77050.0
2021-01-25 10:30:00,92.28,92.36,92.28,92.35,93107.0,80.0512,80.1206,80.0512,80.1119,93107.0
2021-01-25 11:00:00,92.36,92.36,92.29,92.32,89773.0,80.1206,80.1206,80.0599,80.0859,89773.0
2021-01-25 11:30:00,92.32,92.32,92.29,92.31,82834.0,80.0859,80.0859,80.0599,80.0772,82834.0
2021-01-25 12:00:00,92.31,92.32,92.29,92.3,171110.0,80.0772,80.0859,80.0599,80.0685,171110.0
2021-01-25 12:30:00,92.29,92.31,92.28,92.29,163063.0,80.0599,80.0772,80.0512,80.0599,163063.0
2021-01-25 13:00:00,92.29,92.31,92.28,92.3,97004.0,80.0599,80.0772,80.0512,80.0685,97004.0
2021-01-25 13:30:00,92.3,92.35,92.29,92.34,70708.0,80.0685,80.1119,80.0599,80.1032,70708.0
2021-01-25 14:00:00,92.34,92.36,92.33,92.34,123614.0,80.1032,80.1206,80.0946,80.1032,123614.0
2021-01-25 14:30:00,92.35,92.35,92.33,92.33,78380.0,80.1119,80.1119,80.0946,80.0946,78380.0
2021-01-25 15:00:00,92.32,92.33,92.3,92.32,101781.0,80.0859,80.0946,80.0685,80.0859,101781.0
2021-01-25 15:30:00,92.33,92.34,92.31,92.34,196737.0,80.0946,80.1032,80.0772,80.1032,196737.0
2021-01-26 09:30:00,92.32,92.34,92.24,92.32,203466.0,80.0859,80.1032,80.0165,80.0859,203466.0
2021-01-26 10:00:00,92.33,92.34,92.31,92.32,60583.0,80.0946,80.1032,80.0772,80.0859,60583.0
2021-01-26 10:30:00,92.33,92.34,92.3,92.32,63283.0,80.0946,80.1032,80.0685,80.0859,63283.0
2021-01-26 11:00:00,92.32,92.34,92.31,92.33,58071.0,80.0859,80.1032,80.0772,80.0946,58071.0
2021-01-26 11:30:00,92.34,92.4,92.33,92.39,39470.0,80.1032,80.1553,80.0946,80.1466,39470.0
2021-01-26 12:00:00,92.38,92.39,92.35,92.36,32074.0,80.1379,80.1466,80.1119,80.1206,32074.0
2021-01-26 12:30:00,92.36,92.38,92.34,92.34,45426.0,80.1206,80.1379,80.1032,80.1032,45426.0
2021-01-26 13:00:00,92.35,92.35,92.32,92.35,102294.0,80.1119,80.1119,80.0859,80.1119,102294.0
2021-01-26 13:30:00,92.35,92.39,92.34,92.39,36187.0,80.1119,80.1466,80.1032,80.1466,36187.0
2021-01-26 14:00:00,92.39,92.39,92.34,92.36,54876.0,80.1466,80.1466,80.1032,80.1206,54876.0
2021-01-26 14:30:00,92.36,92.36,92.33,92.35,132816.0,80.1206,80.1206,80.0946,80.1119,132816.0
2021-01-26 15:00:00,92.36,92.37,92.3,92.36,285932.0,80.1206,80.1293,80.0685,80.1206,285932.0
2021-01-26 15:30:00,92.36,92.37,92.32,92.33,162888.0,80.1206,80.1293,80.0859,80.0946,162888.0
2021-01-27 09:30:00,92.46,92.47,92.41,92.43,168998.0,80.2073,80.216,80.164,80.1813,168998.0
2021-01-27 10:00:00,92.44,92.45,92.41,92.43,35039.0,80.19,80.1987,80.164,80.1813,35039.0
2021-01-27 10:30:00,92.42,92.42,92.38,92.42,143535.0,80.1726,80.1726,80.1379,80.1726,143535.0
2021-01-27 11:00:00,92.42,92.47,92.41,92.46,56282.0,80.1726,80.216,80.164,80.2073,56282.0
2021-01-27 11:30:00,92.45,92.46,92.4,92.43,95392.0,80.1987,80.2073,80.1553,80.1813,95392.0
2021-01-27 12:00:00,92.43,92.45,92.42,92.44,69168.0,80.1813,80.1987,80.1726,80.19,69168.0
2021-01-27 12:30:00,92.44,92.45,92.42,92.43,36934.0,80.19,80.1987,80.1726,80.1813,36934.0
2021-01-27 13:00:00,92.44,92.45,92.42,92.42,86301.0,80.19,80.1987,80.1726,80.1726,86301.0
2021-01-27 13:30:00,92.42,92.45,92.42,92.42,37177.0,80.1726,80.1987,80.1726,80.1726,37177.0
2021-01-27 14:00:00,92.42,92.46,92.38,92.43,50328.0,80.1726,80.2073,80.1379,80.1813,50328.0
2021-01-27 14:30:00,92.44,92.46,92.38,92.41,65553.0,80.19,80.2073,80.1379,80.164,65553.0
2021-01-27 15:00:00,92.42,92.42,92.34,92.35,67179.0,80.1726,80.1726,80.1032,80.1119,67179.0
2021-01-27 15:30:00,92.35,92.4,92.34,92.38,86389.0,80.1119,80.1553,80.1032,80.1379,86389.0
2021-01-28 09:30:00,92.32,92.32,92.25,92.28,97147.0,80.0859,80.0859,80.0252,80.0512,97147.0
2021-01-28 10:00:00,92.28,92.3,92.27,92.3,30255.0,80.0512,80.0685,80.0425,80.0685,30255.0
2021-01-28 10:30:00,92.29,92.33,92.27,92.3,44235.0,80.0599,80.0946,80.0425,80.0685,44235.0
2021-01-28 11:00:00,92.29,92.31,92.24,92.25,43358.0,80.0599,80.0772,80.0165,80.0252,43358.0
2021-01-28 11:30:00,92.22,92.29,92.22,92.27,40033.0,79.9991,80.0599,79.9991,80.0425,40033.0
2021-01-28 12:00:00,92.27,92.28,92.24,92.25,54547.0,80.0425,80.0512,80.0165,80.0252,54547.0
2021-01-28 12:30:00,92.25,92.28,92.24,92.26,67753.0,80.0252,80.0512,80.0165,80.0338,67753.0
2021-01-28 13:00:00,92.26,92.28,92.2,92.21,42435.0,80.0338,80.0512,79.9818,79.9905,42435.0
2021-01-28 13:30:00,92.2,92.22,92.17,92.2,24149.0,79.9818,79.9991,79.9558,79.9818,24149.0
2021-01-28 14:00:00,92.22,92.24,92.2,92.23,123724.0,79.9991,80.0165,79.9818,80.0078,123724.0
2021-01-28 14:30:00,92.23,92.28,92.22,92.26,61402.0,80.0078,80.0512,79.9991,80.0338,61402.0
2021-01-28 15:00:00,92.25,92.3,92.25,92.28,47130.0,80.0252,80.0685,80.0252,80.0512,47130.0
2021-01-28 15:30:00,92.28,92.28,92.22,92.24,74019.0,80.0512,80.0512,79.9991,80.0165,74019.0
2021-01-29 09:30:00,92.07,92.13,92.05,92.11,56957.0,79.869,79.9211,79.8517,79.9037,56957.0
2021-01-29 10:00:00,92.11,92.17,92.1,92.17,42273.0,79.9037,79.9558,79.895,79.9558,42273.0
2021-01-29 10:30:00,92.17,92.17,92.08,92.12,150857.0,79.9558,79.9558,79.8777,79.9124,150857.0
2021-01-29 11:00:00,92.12,92.19,92.12,92.19,46516.0,79.9124,79.9731,79.9124,79.9731,46516.0
2021-01-29 11:30:00,92.19,92.22,92.17,92.2,38113.0,79.9731,79.9991,79.9558,79.9818,38113.0
2021-01-29 12:00:00,92.2,92.2,92.15,92.2,79164.0,79.9818,79.9818,79.9384,79.9818,79164.0
2021-01-29 12:30:00,92.2,92.22,92.17,92.18,39200.0,79.9818,79.9991,79.9558,79.9644,39200.0
2021-01-29 13:00:00,92.19,92.19,92.18,92.18,32521.0,79.9731,79.9731,79.9644,79.9644,32521.0
2021-01-29 13:30:00,92.18,92.19,92.15,92.17,19640.0,79.9644,79.9731,79.9384,79.9558,19640.0
2021-01-29 14:00:00,92.16,92.19,92.14,92.18,50724.0,79.9471,79.9731,79.9297,79.9644,50724.0
2021-01-29 14:30:00,92.19,92.19,92.09,92.09,81377.0,79.9731,79.9731,79.8864,79.8864,81377.0
2021-01-29 15:00:00,92.08,92.12,92.06,92.07,81265.0,79.8777,79.9124,79.8603,79.869,81265.0
2021-01-29 15:30:00,92.06,92.17,92.06,92.17,88485.0,79.8603,79.9558,79.8603,79.9558,88485.0
2021-02-01 09:30:00,92.08,92.21,92.02,92.03,120432.0,80.0111,80.1241,79.959,79.9677,120432.0
2021-02-01 10:00:00,92.03,92.06,92.0,92.03,50571.0,79.9677,79.9938,79.9416,79.9677,50571.0
2021-02-01 10:30:00,92.01,92.08,92.01,92.06,41342.0,79.9503,80.0111,79.9503,79.9938,41342.0
2021-02-01 11:00:00,92.06,92.11,92.05,92.1,58782.0,79.9938,80.0372,79.9851,80.0285,58782.0
2021-02-01 11:30:00,92.1,92.12,92.08,92.12,34732.0,80.0285,80.0459,80.0111,80.0459,34732.0
2021-02-01 12:00:00,92.12,92.13,92.11,92.12,24710.0,80.0459,80.0546,80.0372,80.0459,24710.0
2021-02-01 12:30:00,92.12,92.12,92.11,92.12,20228.0,80.0459,80.0459,80.0372,80.0459,20228.0
2021-02-01 13:00:00,92.11,92.12,92.07,92.08,41618.0,80.0372,80.0459,80.0025,80.0111,41618.0
2021-02-01 13:30:00,92.08,92.1,92.07,92.09,29417.0,80.0111,80.0285,80.0025,80.0198,29417.0
2021-02-01 14:00:00,92.09,92.1,92.08,92.09,39671.0,80.0198,80.0285,80.0111,80.0198,39671.0
2021-02-01 14:30:00,92.08,92.09,92.05,92.06,47648.0,80.0111,80.0198,79.9851,79.9938,47648.0
2021-02-01 15:00:00,92.06,92.1,92.05,92.08,62176.0,79.9938,80.0285,79.9851,80.0111,62176.0
2021-02-01 15:30:00,92.08,92.13,92.08,92.1,67248.0,80.0111,80.0546,80.0111,80.0285,67248.0
2021-02-02 09:30:00,91.96,92.0,91.92,91.95,74369.0,79.9069,79.9416,79.8721,79.8982,74369.0
2021-02-02 10:00:00,91.94,91.96,91.92,91.94,40281.0,79.8895,79.9069,79.8721,79.8895,40281.0
2021-02-02 10:30:00,91.93,91.96,91.92,91.95,23587.0,79.8808,79.9069,79.8721,79.8982,23587.0
2021-02-02 11:00:00,91.95,91.99,91.94,91.98,39451.0,79.8982,79.9329,79.8895,79.9243,39451.0
2021-02-02 11:30:00,91.98,91.98,91.94,91.97,97545.0,79.9243,79.9243,79.8895,79.9156,97545.0
2021-02-02 12:00:00,91.97,91.99,91.96,91.98,32124.0,79.9156,79.9329,79.9069,79.9243,32124.0
2021-02-02 12:30:00,91.97,92.01,91.97,91.98,50303.0,79.9156,79.9503,79.9156,79.9243,50303.0
2021-02-02 13:00:00,91.98,91.99,91.97,91.99,42149.0,79.9243,79.9329,79.9156,79.9329,42149.0
2021-02-02 13:30:00,91.98,92.0,91.98,91.99,35758.0,79.9243,79.9416,79.9243,79.9329,35758.0
2021-02-02 14:00:00,91.99,91.99,91.98,91.98,44411.0,79.9329,79.9329,79.9243,79.9243,44411.0
2021-02-02 14:30:00,91.99,92.0,91.96,91.97,54812.0,79.9329,79.9416,79.9069,79.9156,54812.0
2021-02-02 15:00:00,91.98,91.99,91.95,91.97,198232.0,79.9243,79.9329,79.8982,79.9156,198232.0
2021-02-02 15:30:00,91.97,92.0,91.95,91.95,210334.0,79.9156,79.9416,79.8982,79.8982,210334.0
2021-02-03 09:30:00,91.93,91.95,91.85,91.86,76236.0,79.8808,79.8982,79.8113,79.82,76236.0
2021-02-03 10:00:00,91.86,91.9,91.81,91.88,97255.0,79.82,79.8547,79.7765,79.8374,97255.0
2021-02-03 10:30:00,91.89,91.9,91.83,91.85,38151.0,79.846,79.8547,79.7939,79.8113,38151.0
2021-02-03 11:00:00,91.85,91.89,91.84,91.89,84211.0,79.8113,79.846,79.8026,79.846,84211.0
2021-02-03 11:30:00,91.89,91.89,91.83,91.83,125980.0,79.846,79.846,79.7939,79.7939,125980.0
2021-02-03 12:00:00,91.84,91.88,91.84,91.87,33170.0,79.8026,79.8374,79.8026,79.8287,33170.0
2021-02-03 12:30:00,91.87,91.87,91.84,91.85,30614.0,79.8287,79.8287,79.8026,79.8113,30614.0
2021-02-03 13:00:00,91.85,91.87,91.85,91.86,72900.0,79.8113,79.8287,79.8113,79.82,72900.0
2021-02-03 13:30:00,91.86,91.87,91.85,91.87,41703.0,79.82,79.8287,79.8113,79.8287,41703.0
2021-02-03 14:00:00,91.87,91.87,91.85,91.85,72483.0,79.8287,79.8287,79.8113,79.8113,72483.0
2021-02-03 14:30:00,91.86,91.88,91.85,91.87,128164.0,79.82,79.8374,79.8113,79.8287,128164.0
2021-02-03 15:00:00,91.87,91.88,91.84,91.84,62944.0,79.8287,79.8374,79.8026,79.8026,62944.0
2021-02-03 15:30:00,91.84,91.86,91.83,91.85,218976.0,79.8026,79.82,79.7939,79.8113,218976.0
2021-02-04 09:30:00,91.82,91.82,91.71,91.77,149923.0,79.7852,79.7852,79.6896,79.7418,149923.0
2021-02-04 10:00:00,91.77,91.83,91.75,91.8,61091.0,79.7418,79.7939,79.7244,79.7678,61091.0
2021-02-04 10:30:00,91.81,91.88,91.8,91.86,75752.0,79.7765,79.8374,79.7678,79.82,75752.0
2021-02-04 11:00:00,91.85,91.88,91.84,91.87,35936.0,79.8113,79.8374,79.8026,79.8287,35936.0
2021-02-04 11:30:00,91.87,91.9,91.87,91.88,32294.0,79.8287,79.8547,79.8287,79.8374,32294.0
2021-02-04 12:00:00,91.87,91.87,91.84,91.86,47831.0,79.8287,79.8287,79.8026,79.82,47831.0
2021-02-04 12:30:00,91.85,91.87,91.85,91.86,27459.0,79.8113,79.8287,79.8113,79.82,27459.0
2021-02-04 13:00:00,91.86,91.88,91.86,91.87,32012.0,79.82,79.8374,79.82,79.8287,32012.0
2021-02-04 13:30:00,91.88,91.89,91.87,91.89,37450.0,79.8374,79.846,79.8287,79.846,37450.0
2021-02-04 14:00:00,91.89,91.9,91.86,91.9,39273.0,79.846,79.8547,79.82,79.8547,39273.0
2021-02-04 14:30:00,91.9,91.91,91.88,91.9,57516.0,79.8547,79.8634,79.8374,79.8547,57516.0
2021-02-04 15:00:00,91.9,91.91,91.89,91.91,50210.0,79.8547,79.8634,79.846,79.8634,50210.0
2021-02-04 15:30:00,91.91,91.92,91.88,91.92,68410.0,79.8634,79.8721,79.8374,79.8721,68410.0
2021-02-05 09:30:00,91.91,91.98,91.88,91.96,87261.0,79.8634,79.9243,79.8374,79.9069,87261.0
2021-02-05 10:00:00,91.94,91.96,91.89,91.91,69889.0,79.8895,79.9069,79.846,79.8634,69889.0
2021-02-05 10:30:00,91.91,91.92,91.83,91.87,96833.0,79.8634,79.8721,79.7939,79.8287,96833.0
2021-02-05 11:00:00,91.87,91.89,91.86,91.87,34138.0,79.8287,79.846,79.82,79.8287,34138.0
2021-02-05 11:30:00,91.88,91.94,91.87,91.93,108264.0,79.8374,79.8895,79.8287,79.8808,108264.0
2021-02-05 12:00:00,91.93,91.94,91.88,91.88,126753.0,79.8808,79.8895,79.8374,79.8374,126753.0
2021-02-05 12:30:00,91.89,91.9,91.86,91.9,52849.0,79.846,79.8547,79.82,79.8547,52849.0
2021-02-05 13:00:00,91.9,91.9,91.88,91.9,21590.0,79.8547,79.8547,79.8374,79.8547,21590.0
2021-02-05 13:30:00,91.9,91.91,91.89,91.91,18162.0,79.8547,79.8634,79.846,79.8634,18162.0
2021-02-05 14:00:00,91.91,91.92,91.89,91.9,56275.0,79.8634,79.8721,79.846,79.8547,56275.0
2021-02-05 14:30:00,91.89,91.9,91.83,91.85,73152.0,79.846,79.8547,79.7939,79.8113,73152.0
2021-02-05 15:00:00,91.85,91.87,91.84,91.84,75159.0,79.8113,79.8287,79.8026,79.8026,75159.0
2021-02-05 15:30:00,91.84,91.85,91.81,91.81,90802.0,79.8026,79.8113,79.7765,79.7765,90802.0
2021-02-08 09:30:00,91.8,91.83,91.77,91.78,94030.0,79.7678,79.7939,79.7418,79.7505,94030.0
2021-02-08 10:00:00,91.78,91.83,91.77,91.83,66301.0,79.7505,79.7939,79.7418,79.7939,66301.0
2021-02-08 10:30:00,91.82,91.9,91.81,91.89,60182.0,79.7852,79.8547,79.7765,79.846,60182.0
2021-02-08 11:00:00,91.89,91.92,91.88,91.92,37601.0,79.846,79.8721,79.8374,79.8721,37601.0
2021-02-08 11:30:00,91.92,91.94,91.91,91.92,28332.0,79.8721,79.8895,79.8634,79.8721,28332.0
2021-02-08 12:00:00,91.93,91.93,91.9,91.91,38474.0,79.8808,79.8808,79.8547,79.8634,38474.0
2021-02-08 12:30:00,91.9,91.91,91.87,91.88,29771.0,79.8547,79.8634,79.8287,79.8374,29771.0
2021-02-08 13:00:00,91.88,91.89,91.87,91.88,49170.0,79.8374,79.846,79.8287,79.8374,49170.0
2021-02-08 13:30:00,91.89,91.91,91.87,91.9,39907.0,79.846,79.8634,79.8287,79.8547,39907.0
2021-02-08 14:00:00,91.9,91.9,91.88,91.88,60705.0,79.8547,79.8547,79.8374,79.8374,60705.0
2021-02-08 14:30:00,91.89,91.89,91.87,91.87,61791.0,79.846,79.846,79.8287,79.8287,61791.0
2021-02-08 15:00:00,91.87,91.88,91.82,91.83,55603.0,79.8287,79.8374,79.7852,79.7939,55603.0
2021-02-08 15:30:00,91.83,91.85,91.81,91.83,92959.0,79.7939,79.8113,79.7765,79.7939,92959.0
2021-02-09 09:30:00,91.87,91.91,91.86,91.89,92895.0,79.8287,79.8634,79.82,79.846,92895.0
2021-02-09 10:00:00,91.89,91.91,91.87,91.88,39328.0,79.846,79.8634,79.8287,79.8374,39328.0
2021-02-09 10:30:00,91.88,91.91,91.87,91.9,44379.0,79.8374,79.8634,79.8287,79.8547,44379.0
2021-02-09 11:00:00,91.89,91.9,91.87,91.88,35774.0,79.846,79.8547,79.8287,79.8374,35774.0
2021-02-09 11:30:00,91.89,91.89,91.86,91.86,56262.0,79.846,79.846,79.82,79.82,56262.0
2021-02-09 12:00:00,91.88,91.89,91.85,91.87,46979.0,79.8374,79.846,79.8113,79.8287,46979.0
2021-02-09 12:30:00,91.87,91.88,91.86,91.87,53815.0,79.8287,79.8374,79.82,79.8287,53815.0
2021-02-09 13:00:00,91.87,91.88,91.85,91.86,65538.0,79.8287,79.8374,79.8113,79.82,65538.0
2021-02-09 13:30:00,91.87,91.87,91.82,91.82,73296.0,79.8287,79.8287,79.7852,79.7852,73296.0
2021-02-09 14:00:00,91.83,91.84,91.81,91.83,104307.0,79.7939,79.8026,79.7765,79.7939,104307.0
2021-02-09 14:30:00,91.84,91.84,91.81,91.83,83441.0,79.8026,79.8026,79.7765,79.7939,83441.0
2021-02-09 15:00:00,91.83,91.83,91.8,91.82,48134.0,79.7939,79.7939,79.7678,79.7852,48134.0
2021-02-09 15:30:00,91.82,91.83,91.81,91.81,69957.0,79.7852,79.7939,79.7765,79.7765,69957.0
2021-02-10 09:30:00,91.95,91.97,91.87,91.96,72818.0,79.8982,79.9156,79.8287,79.9069,72818.0
2021-02-10 10:00:00,91.96,91.97,91.94,91.97,32126.0,79.9069,79.9156,79.8895,79.9156,32126.0
2021-02-10 10:30:00,91.96,91.97,91.92,91.93,26882.0,79.9069,79.9156,79.8721,79.8808,26882.0
2021-02-10 11:00:00,91.93,91.94,91.9,91.94,57391.0,79.8808,79.8895,79.8547,79.8895,57391.0
2021-02-10 11:30:00,91.93,91.95,91.92,91.93,36632.0,79.8808,79.8982,79.8721,79.8808,36632.0
2021-02-10 12:00:00,91.93,91.97,91.93,91.95,37663.0,79.8808,79.9156,79.8808,79.8982,37663.0
2021-02-10 12:30:00,91.95,91.97,91.94,91.94,56636.0,79.8982,79.9156,79.8895,79.8895,56636.0
2021-02-10 13:00:00,91.94,91.97,91.92,91.95,71851.0,79.8895,79.9156,79.8721,79.8982,71851.0
2021-02-10 13:30:00,91.95,91.99,91.95,91.98,50994.0,79.8982,79.9329,79.8982,79.9243,50994.0
2021-02-10 14:00:00,91.97,91.99,91.95,91.97,44725.0,79.9156,79.9329,79.8982,79.9156,44725.0
2021-02-10 14:30:00,91.97,92.0,91.97,92.0,76432.0,79.9156,79.9416,79.9156,79.9416,76432.0
2021-02-10 15:00:00,92.0,92.01,91.98,92.0,45819.0,79.9416,79.9503,79.9243,79.9416,45819.0
2021-02-10 15:30:00,92.01,92.01,91.99,92.0,49860.0,79.9503,79.9503,79.9329,79.9416,49860.0
2021-02-11 09:30:00,92.08,92.08,92.0,92.03,85030.0,80.0111,80.0111,79.9416,79.9677,85030.0
2021-02-11 10:00:00,92.04,92.04,92.02,92.03,48658.0,79.9764,79.9764,79.959,79.9677,48658.0
2021-02-11 10:30:00,92.03,92.05,92.0,92.02,190233.0,79.9677,79.9851,79.9416,79.959,190233.0
2021-02-11 11:00:00,92.02,92.03,92.0,92.0,131972.0,79.959,79.9677,79.9416,79.9416,131972.0
2021-02-11 11:30:00,92.01,92.01,91.97,91.99,42869.0,79.9503,79.9503,79.9156,79.9329,42869.0
2021-02-11 12:00:00,91.99,92.02,91.98,92.01,27998.0,79.9329,79.959,79.9243,79.9503,27998.0
2021-02-11 12:30:00,92.02,92.02,92.0,92.0,41345.0,79.959,79.959,79.9416,79.9416,41345.0
2021-02-11 13:00:00,92.0,92.01,91.94,91.96,72630.0,79.9416,79.9503,79.8895,79.9069,72630.0
2021-02-11 13:30:00,91.96,91.98,91.93,91.93,89076.0,79.9069,79.9243,79.8808,79.8808,89076.0
2021-02-11 14:00:00,91.95,91.97,91.93,91.95,154126.0,79.8982,79.9156,79.8808,79.8982,154126.0
2021-02-11 14:30:00,91.95,91.98,91.94,91.98,55846.0,79.8982,79.9243,79.8895,79.9243,55846.0
2021-02-11 15:00:00,91.97,91.98,91.94,91.97,78701.0,79.9156,79.9243,79.8895,79.9156,78701.0
2021-02-11 15:30:00,91.97,91.98,91.95,91.96,69958.0,79.9156,79.9243,79.8982,79.9069,69958.0
2021-02-12 09:30:00,91.85,91.89,91.76,91.78,109549.0,79.8113,79.846,79.7331,79.7505,109549.0
2021-02-12 10:00:00,91.78,91.86,91.77,91.83,94343.0,79.7505,79.82,79.7418,79.7939,94343.0
2021-02-12 10:30:00,91.81,91.87,91.79,91.87,76832.0,79.7765,79.8287,79.7592,79.8287,76832.0
2021-02-12 11:00:00,91.87,91.91,91.86,91.89,91111.0,79.8287,79.8634,79.82,79.846,91111.0
2021-02-12 11:30:00,91.88,91.88,91.82,91.85,34037.0,79.8374,79.8374,79.7852,79.8113,34037.0
2021-02-12 12:00:00,91.85,91.85,91.82,91.82,38545.0,79.8113,79.8113,79.7852,79.7852,38545.0
2021-02-12 12:30:00,91.82,91.84,91.79,91.8,72282.0,79.7852,79.8026,79.7592,79.7678,72282.0
2021-02-12 13:00:00,91.81,91.83,91.8,91.81,69196.0,79.7765,79.7939,79.7678,79.7765,69196.0
2021-02-12 13:30:00,91.81,91.82,91.79,91.8,54250.0,79.7765,79.7852,79.7592,79.7678,54250.0
2021-02-12 14:00:00,91.8,91.82,91.79,91.8,45597.0,79.7678,79.7852,79.7592,79.7678,45597.0
2021-02-12 14:30:00,91.8,91.81,91.75,91.78,96950.0,79.7678,79.7765,79.7244,79.7505,96950.0
2021-02-12 15:00:00,91.78,91.78,91.75,91.76,104496.0,79.7505,79.7505,79.7244,79.7331,104496.0
2021-02-12 15:30:00,91.76,91.77,91.74,91.75,57612.0,79.7331,79.7418,79.7157,79.7244,57612.0
2021-02-16 09:30:00,91.5,91.68,91.42,91.47,202061.0,79.5072,79.6636,79.4377,79.4811,202061.0
2021-02-16 10:00:00,91.47,91.49,91.42,91.44,71273.0,79.4811,79.4985,79.4377,79.455,71273.0
2021-02-16 10:30:00,91.44,91.44,91.35,91.38,136404.0,79.455,79.455,79.3768,79.4029,136404.0
2021-02-16 11:00:00,91.38,91.38,91.29,91.29,170368.0,79.4029,79.4029,79.3247,79.3247,170368.0
2021-02-16 11:30:00,91.3,91.35,91.29,91.32,121621.0,79.3334,79.3768,79.3247,79.3508,121621.0
2021-02-16 12:00:00,91.33,91.37,91.31,91.34,36877.0,79.3594,79.3942,79.3421,79.3681,36877.0
2021-02-16 12:30:00,91.35,91.37,91.3,91.31,33537.0,79.3768,79.3942,79.3334,79.3421,33537.0
2021-02-16 13:00:00,91.31,91.34,91.31,91.33,55894.0,79.3421,79.3681,79.3421,79.3594,55894.0
2021-02-16 13:30:00,91.32,91.33,91.3,91.3,35430.0,79.3508,79.3594,79.3334,79.3334,35430.0
2021-02-16 14:00:00,91.31,91.32,91.3,91.31,99018.0,79.3421,79.3508,79.3334,79.3421,99018.0
2021-02-16 14:30:00,91.31,91.31,91.24,91.25,36029.0,79.3421,79.3421,79.2812,79.2899,36029.0
2021-02-16 15:00:00,91.26,91.28,91.25,91.27,51621.0,79.2986,79.316,79.2899,79.3073,51621.0
2021-02-16 15:30:00,91.27,91.27,91.2,91.21,67663.0,79.3073,79.3073,79.2465,79.2552,67663.0
2021-02-17 09:30:00,91.33,91.34,91.2,91.24,97134.0,79.3594,79.3681,79.2465,79.2812,97134.0
2021-02-17 10:00:00,91.24,91.29,91.22,91.28,50433.0,79.2812,79.3247,79.2639,79.316,50433.0
2021-02-17 10:30:00,91.27,91.32,91.25,91.27,95247.0,79.3073,79.3508,79.2899,79.3073,95247.0
2021-02-17 11:00:00,91.26,91.34,91.26,91.3,178103.0,79.2986,79.3681,79.2986,79.3334,178103.0
2021-02-17 11:30:00,91.29,91.34,91.28,91.33,146868.0,79.3247,79.3681,79.316,79.3594,146868.0
2021-02-17 12:00:00,91.32,91.36,91.32,91.33,151626.0,79.3508,79.3855,79.3508,79.3594,151626.0
2021-02-17 12:30:00,91.32,91.36,91.32,91.33,59834.0,79.3508,79.3855,79.3508,79.3594,59834.0
2021-02-17 13:00:00,91.34,91.35,91.24,91.27,128577.0,79.3681,79.3768,79.2812,79.3073,128577.0
2021-02-17 13:30:00,91.29,91.31,91.26,91.28,96902.0,79.3247,79.3421,79.2986,79.316,96902.0
2021-02-17 14:00:00,91.27,91.31,91.24,91.29,129051.0,79.3073,79.3421,79.2812,79.3247,129051.0
2021-02-17 14:30:00,91.28,91.33,91.26,91.28,83159.0,79.316,79.3594,79.2986,79.316,83159.0
2021-02-17 15:00:00,91.27,91.3,91.26,91.29,79766.0,79.3073,79.3334,79.2986,79.3247,79766.0
2021-02-17 15:30:00,91.28,91.34,91.28,91.32,110042.0,79.316,79.3681,79.316,79.3508,110042.0
2021-02-18 09:30:00,91.25,91.39,91.21,91.21,69376.0,79.2899,79.4116,79.2552,79.2552,69376.0
2021-02-18 10:00:00,91.23,91.23,91.17,91.21,29627.0,79.2726,79.2726,79.2204,79.2552,29627.0
2021-02-18 10:30:00,91.21,91.33,91.2,91.33,58263.0,79.2552,79.3594,79.2465,79.3594,58263.0
2021-02-18 11:00:00,91.31,91.33,91.29,91.31,36638.0,79.3421,79.3594,79.3247,79.3421,36638.0
2021-02-18 11:30:00,91.3,91.32,91.28,91.31,234762.0,79.3334,79.3508,79.316,79.3421,234762.0
2021-02-18 12:00:00,91.31,91.33,91.29,91.3,69062.0,79.3421,79.3594,79.3247,79.3334,69062.0
2021-02-18 12:30:00,91.31,91.35,91.3,91.31,140479.0,79.3421,79.3768,79.3334,79.3421,140479.0
2021-02-18 13:00:00,91.31,91.35,91.29,91.35,110596.0,79.3421,79.3768,79.3247,79.3768,110596.0
2021-02-18 13:30:00,91.34,91.36,91.3,91.36,146906.0,79.3681,79.3855,79.3334,79.3855,146906.0
2021-02-18 14:00:00,91.35,91.38,91.34,91.37,85059.0,79.3768,79.4029,79.3681,79.3942,85059.0
2021-02-18 14:30:00,91.36,91.37,91.33,91.35,143032.0,79.3855,79.3942,79.3594,79.3768,143032.0
2021-02-18 15:00:00,91.36,91.37,91.33,91.34,54356.0,79.3855,79.3942,79.3594,79.3681,54356.0
2021-02-18 15:30:00,91.34,91.35,91.31,91.33,60100.0,79.3681,79.3768,79.3421,79.3594,60100.0
2021-02-19 09:30:00,91.19,91.38,91.16,91.17,81574.0,79.2378,79.4029,79.2117,79.2204,81574.0
2021-02-19 10:00:00,91.18,91.18,91.09,91.12,78258.0,79.2291,79.2291,79.1509,79.177,78258.0
2021-02-19 10:30:00,91.12,91.14,91.1,91.14,56832.0,79.177,79.1944,79.1596,79.1944,56832.0
2021-02-19 11:00:00,91.14,91.16,91.12,91.12,44192.0,79.1944,79.2117,79.177,79.177,44192.0
2021-02-19 11:30:00,91.12,91.14,91.05,91.06,58321.0,79.177,79.1944,79.1161,79.1248,58321.0
2021-02-19 12:00:00,91.06,91.07,91.0,91.04,30078.0,79.1248,79.1335,79.0727,79.1075,30078.0
2021-02-19 12:30:00,91.03,91.04,91.01,91.03,24847.0,79.0988,79.1075,79.0814,79.0988,24847.0
2021-02-19 13:00:00,91.03,91.03,90.93,90.97,45941.0,79.0988,79.0988,79.0119,79.0466,45941.0
2021-02-19 13:30:00,90.97,91.01,90.95,91.01,29312.0,79.0466,79.0814,79.0293,79.0814,29312.0
2021-02-19 14:00:00,91.01,91.04,91.0,91.02,46420.0,79.0814,79.1075,79.0727,79.0901,46420.0
2021-02-19 14:30:00,91.02,91.04,91.01,91.02,107972.0,79.0901,79.1075,79.0814,79.0901,107972.0
2021-02-19 15:00:00,91.02,91.04,91.0,91.03,58805.0,79.0901,79.1075,79.0727,79.0988,58805.0
2021-02-19 15:30:00,91.04,91.04,90.99,91.01,117257.0,79.1075,79.1075,79.064,79.0814,117257.0
2021-02-22 09:30:00,90.92,91.04,90.92,90.98,947038.0,79.0032,79.1075,79.0032,79.0553,947038.0
2021-02-22 10:00:00,90.99,91.01,90.91,91.0,213128.0,79.064,79.0814,78.9945,79.0727,213128.0
2021-02-22 10:30:00,91.0,91.02,90.96,90.98,189312.0,79.0727,79.0901,79.0379,79.0553,189312.0
2021-02-22 11:00:00,90.97,90.98,90.92,90.93,145035.0,79.0466,79.0553,79.0032,79.0119,145035.0
2021-02-22 11:30:00,90.93,90.97,90.91,90.93,289653.0,79.0119,79.0466,78.9945,79.0119,289653.0
2021-02-22 12:00:00,90.93,90.94,90.89,90.89,196724.0,79.0119,79.0206,78.9771,78.9771,196724.0
2021-02-22 12:30:00,90.9,90.92,90.88,90.89,331708.0,78.9858,79.0032,78.9684,78.9771,331708.0
2021-02-22 13:00:00,90.9,90.93,90.87,90.92,82476.0,78.9858,79.0119,78.9597,79.0032,82476.0
2021-02-22 13:30:00,90.91,90.92,90.85,90.87,85624.0,78.9945,79.0032,78.9424,78.9597,85624.0
2021-02-22 14:00:00,90.88,90.9,90.85,90.86,33156.0,78.9684,78.9858,78.9424,78.951,33156.0
2021-02-22 14:30:00,90.86,90.87,90.82,90.83,44999.0,78.951,78.9597,78.9163,78.925,44999.0
2021-02-22 15:00:00,90.83,90.83,90.79,90.83,172121.0,78.925,78.925,78.8902,78.925,172121.0
2021-02-22 15:30:00,90.82,90.84,90.8,90.83,205331.0,78.9163,78.9337,78.8989,78.925,205331.0
2021-02-23 09:30:00,90.67,90.86,90.65,90.81,255058.0,78.786,78.951,78.7686,78.9076,255058.0
2021-02-23 10:00:00,90.79,90.85,90.69,90.85,192701.0,78.8902,78.9424,78.8033,78.9424,192701.0
2021-02-23 10:30:00,90.86,90.95,90.84,90.9,110632.0,78.951,79.0293,78.9337,78.9858,110632.0
2021-02-23 11:00:00,90.9,90.9,90.81,90.88,112918.0,78.9858,78.9858,78.9076,78.9684,112918.0
2021-02-23 11:30:00,90.87,90.89,90.84,90.85,90283.0,78.9597,78.9771,78.9337,78.9424,90283.0
2021-02-23 12:00:00,90.85,90.89,90.84,90.84,92481.0,78.9424,78.9771,78.9337,78.9337,92481.0
2021-02-23 12:30:00,90.84,90.87,90.82,90.84,87290.0,78.9337,78.9597,78.9163,78.9337,87290.0
2021-02-23 13:00:00,90.84,90.89,90.83,90.89,81699.0,78.9337,78.9771,78.925,78.9771,81699.0
2021-02-23 13:30:00,90.89,90.89,90.85,90.86,99637.0,78.9771,78.9771,78.9424,78.951,99637.0
2021-02-23 14:00:00,90.87,90.89,90.86,90.88,276035.0,78.9597,78.9771,78.951,78.9684,276035.0
2021-02-23 14:30:00,90.88,90.88,90.87,90.87,76121.0,78.9684,78.9684,78.9597,78.9597,76121.0
2021-02-23 15:00:00,90.88,90.88,90.87,90.87,109157.0,78.9684,78.9684,78.9597,78.9597,109157.0
2021-02-23 15:30:00,90.88,90.95,90.87,90.93,124673.0,78.9684,79.0293,78.9597,79.0119,124673.0
2021-02-24 09:30:00,90.59,90.72,90.52,90.54,204257.0,78.7164,78.8294,78.6556,78.673,204257.0
2021-02-24 10:00:00,90.54,90.71,90.53,90.67,93629.0,78.673,78.8207,78.6643,78.786,93629.0
2021-02-24 10:30:00,90.67,90.74,90.63,90.73,123603.0,78.786,78.8468,78.7512,78.8381,123603.0
2021-02-24 11:00:00,90.73,90.8,90.7,90.79,180949.0,78.8381,78.8989,78.812,78.8902,180949.0
2021-02-24 11:30:00,90.79,90.85,90.78,90.84,126187.0,78.8902,78.9424,78.8815,78.9337,126187.0
2021-02-24 12:00:00,90.83,90.86,90.81,90.84,98728.0,78.925,78.951,78.9076,78.9337,98728.0
2021-02-24 12:30:00,90.85,90.88,90.84,90.84,98769.0,78.9424,78.9684,78.9337,78.9337,98769.0
2021-02-24 13:00:00,90.84,90.86,90.78,90.85,68541.0,78.9337,78.951,78.8815,78.9424,68541.0
2021-02-24 13:30:00,90.85,90.87,90.79,90.81,81825.0,78.9424,78.9597,78.8902,78.9076,81825.0
2021-02-24 14:00:00,90.81,90.88,90.79,90.84,155251.0,78.9076,78.9684,78.8902,78.9337,155251.0
2021-02-24 14:30:00,90.84,90.84,90.76,90.79,188754.0,78.9337,78.9337,78.8642,78.8902,188754.0
2021-02-24 15:00:00,90.79,90.85,90.79,90.83,91320.0,78.8902,78.9424,78.8902,78.925,91320.0
2021-02-24 15:30:00,90.83,90.9,90.82,90.89,109783.0,78.925,78.9858,78.9163,78.9771,109783.0
2021-02-25 09:30:00,90.44,90.51,90.3,90.32,1817667.0,78.5861,78.6469,78.4644,78.4818,1817667.0
2021-02-25 10:00:00,90.32,90.34,90.23,90.26,77992.0,78.4818,78.4992,78.4036,78.4297,77992.0
2021-02-25 10:30:00,90.25,90.27,90.06,90.16,143284.0,78.421,78.4384,78.2559,78.3428,143284.0
2021-02-25 11:00:00,90.17,90.3,90.15,90.27,152985.0,78.3515,78.4644,78.3341,78.4384,152985.0
2021-02-25 11:30:00,90.25,90.32,90.2,90.29,76510.0,78.421,78.4818,78.3776,78.4558,76510.0
2021-02-25 12:00:00,90.28,90.32,90.16,90.17,79859.0,78.4471,78.4818,78.3428,78.3515,79859.0
2021-02-25 12:30:00,90.17,90.19,90.01,90.02,98489.0,78.3515,78.3689,78.2125,78.2211,98489.0
2021-02-25 13:00:00,90.02,90.04,89.41,89.94,330187.0,78.2211,78.2385,77.6911,78.1516,330187.0
2021-02-25 13:30:00,89.94,90.06,89.85,90.04,173112.0,78.1516,78.2559,78.0734,78.2385,173112.0
2021-02-25 14:00:00,90.08,90.11,89.98,89.99,165063.0,78.2733,78.2994,78.1864,78.1951,165063.0
2021-02-25 14:30:00,90.0,90.04,89.81,89.84,239363.0,78.2038,78.2385,78.0387,78.0647,239363.0
2021-02-25 15:00:00,89.83,89.96,89.63,89.72,187035.0,78.0561,78.169,77.8823,77.9605,187035.0
2021-02-25 15:30:00,89.72,89.77,89.57,89.67,323980.0,77.9605,78.0039,77.8301,77.917,323980.0
2021-02-26 09:30:00,89.98,90.01,89.81,89.81,517736.0,78.1864,78.2125,78.0387,78.0387,517736.0
2021-02-26 10:00:00,89.83,89.92,89.73,89.75,121198.0,78.0561,78.1343,77.9692,77.9865,121198.0
2021-02-26 10:30:00,89.76,89.86,89.72,89.8,168476.0,77.9952,78.0821,77.9605,78.03,168476.0
2021-02-26 11:00:00,89.81,89.84,89.73,89.75,157027.0,78.0387,78.0647,77.9692,77.9865,157027.0
2021-02-26 11:30:00,89.75,89.84,89.71,89.82,48951.0,77.9865,78.0647,77.9518,78.0474,48951.0
2021-02-26 12:00:00,89.82,89.88,89.81,89.85,72781.0,78.0474,78.0995,78.0387,78.0734,72781.0
2021-02-26 12:30:00,89.85,89.99,89.82,89.96,59656.0,78.0734,78.1951,78.0474,78.169,59656.0
2021-02-26 13:00:00,89.96,90.09,89.96,90.09,155395.0,78.169,78.282,78.169,78.282,155395.0
2021-02-26 13:30:00,90.07,90.1,90.01,90.06,538678.0,78.2646,78.2907,78.2125,78.2559,538678.0
2021-02-26 14:00:00,90.06,90.13,90.02,90.13,51753.0,78.2559,78.3167,78.2211,78.3167,51753.0
2021-02-26 14:30:00,90.12,90.18,90.02,90.05,243368.0,78.308,78.3602,78.2211,78.2472,243368.0
2021-02-26 15:00:00,90.06,90.16,90.04,90.16,108745.0,78.2559,78.3428,78.2385,78.3428,108745.0
2021-02-26 15:30:00,90.16,90.36,90.12,90.36,203008.0,78.3428,78.5166,78.308,78.5166,203008.0
2021-03-01 09:30:00,90.2,90.26,90.16,90.18,145166.0,78.4971,78.5493,78.4623,78.4797,145166.0
2021-03-01 10:00:00,90.19,90.33,90.12,90.27,137284.0,78.4884,78.6102,78.4274,78.558,137284.0
2021-03-01 10:30:00,90.26,90.29,90.18,90.18,171932.0,78.5493,78.5754,78.4797,78.4797,171932.0
2021-03-01 11:00:00,90.18,90.26,90.18,90.23,236399.0,78.4797,78.5493,78.4797,78.5232,236399.0
2021-03-01 11:30:00,90.23,90.24,90.18,90.22,295200.0,78.5232,78.5319,78.4797,78.5145,295200.0
2021-03-01 12:00:00,90.21,90.29,90.21,90.21,189513.0,78.5058,78.5754,78.5058,78.5058,189513.0
2021-03-01 12:30:00,90.21,90.23,90.18,90.2,111233.0,78.5058,78.5232,78.4797,78.4971,111233.0
2021-03-01 13:00:00,90.21,90.23,90.14,90.21,104477.0,78.5058,78.5232,78.4448,78.5058,104477.0
2021-03-01 13:30:00,90.2,90.24,90.18,90.19,197787.0,78.4971,78.5319,78.4797,78.4884,197787.0
2021-03-01 14:00:00,90.19,90.21,90.16,90.17,67592.0,78.4884,78.5058,78.4623,78.471,67592.0
2021-03-01 14:30:00,90.18,90.26,90.17,90.22,122986.0,78.4797,78.5493,78.471,78.5145,122986.0
2021-03-01 15:00:00,90.2,90.23,90.16,90.2,62232.0,78.4971,78.5232,78.4623,78.4971,62232.0
2021-03-01 15:30:00,90.2,90.29,90.2,90.27,131956.0,78.4971,78.5754,78.4971,78.558,131956.0
2021-03-02 09:30:00,90.28,90.29,90.21,90.23,156751.0,78.5667,78.5754,78.5058,78.5232,156751.0
2021-03-02 10:00:00,90.23,90.35,90.23,90.31,105020.0,78.5232,78.6276,78.5232,78.5928,105020.0
2021-03-02 10:30:00,90.3,90.3,90.24,90.29,44772.0,78.5841,78.5841,78.5319,78.5754,44772.0
2021-03-02 11:00:00,90.28,90.32,90.25,90.32,54663.0,78.5667,78.6015,78.5406,78.6015,54663.0
2021-03-02 11:30:00,90.31,90.37,90.28,90.36,49788.0,78.5928,78.645,78.5667,78.6363,49788.0
2021-03-02 12:00:00,90.36,90.39,90.33,90.33,46178.0,78.6363,78.6624,78.6102,78.6102,46178.0
2021-03-02 12:30:00,90.33,90.36,90.32,90.35,56860.0,78.6102,78.6363,78.6015,78.6276,56860.0
2021-03-02 13:00:00,90.35,90.37,90.28,90.3,56801.0,78.6276,78.645,78.5667,78.5841,56801.0
2021-03-02 13:30:00,90.31,90.38,90.3,90.37,68083.0,78.5928,78.6537,78.5841,78.645,68083.0
2021-03-02 14:00:00,90.37,90.38,90.35,90.35,101561.0,78.645,78.6537,78.6276,78.6276,101561.0
2021-03-02 14:30:00,90.37,90.39,90.34,90.34,113377.0,78.645,78.6624,78.6189,78.6189,113377.0
2021-03-02 15:00:00,90.34,90.4,90.33,90.37,138245.0,78.6189,78.6711,78.6102,78.645,138245.0
2021-03-02 15:30:00,90.36,90.39,90.34,90.34,95613.0,78.6363,78.6624,78.6189,78.6189,95613.0
2021-03-03 09:30:00,90.09,90.09,89.9,89.95,119641.0,78.4013,78.4013,78.236,78.2795,119641.0
2021-03-03 10:00:00,89.95,89.98,89.88,89.92,97505.0,78.2795,78.3056,78.2186,78.2534,97505.0
2021-03-03 10:30:00,89.92,89.97,89.87,89.97,114161.0,78.2534,78.2969,78.2099,78.2969,114161.0
2021-03-03 11:00:00,89.97,90.0,89.94,89.98,85716.0,78.2969,78.323,78.2708,78.3056,85716.0
2021-03-03 11:30:00,89.99,90.02,89.92,89.96,65812.0,78.3143,78.3404,78.2534,78.2882,65812.0
2021-03-03 12:00:00,89.97,89.98,89.92,89.95,30062.0,78.2969,78.3056,78.2534,78.2795,30062.0
2021-03-03 12:30:00,89.94,89.99,89.93,89.98,91328.0,78.2708,78.3143,78.2621,78.3056,91328.0
2021-03-03 13:00:00,89.97,90.04,89.97,89.99,100016.0,78.2969,78.3578,78.2969,78.3143,100016.0
2021-03-03 13:30:00,89.99,90.04,89.98,90.01,43903.0,78.3143,78.3578,78.3056,78.3317,43903.0
2021-03-03 14:00:00,90.01,90.04,89.97,89.97,56636.0,78.3317,78.3578,78.2969,78.2969,56636.0
2021-03-03 14:30:00,89.97,90.02,89.95,89.98,130705.0,78.2969,78.3404,78.2795,78.3056,130705.0
2021-03-03 15:00:00,89.98,90.03,89.97,89.98,71029.0,78.3056,78.3491,78.2969,78.3056,71029.0
2021-03-03 15:30:00,89.98,89.98,89.91,89.93,105903.0,78.3056,78.3056,78.2447,78.2621,105903.0
2021-03-04 09:30:00,89.97,89.97,89.9,89.95,142882.0,78.2969,78.2969,78.236,78.2795,142882.0
2021-03-04 10:00:00,89.94,89.99,89.93,89.97,2721726.0,78.2708,78.3143,78.2621,78.2969,2721726.0
2021-03-04 10:30:00,89.95,90.0,89.94,89.94,132332.0,78.2795,78.323,78.2708,78.2708,132332.0
2021-03-04 11:00:00,89.94,89.98,89.91,89.93,70627.0,78.2708,78.3056,78.2447,78.2621,70627.0
2021-03-04 11:30:00,89.93,89.97,89.91,89.94,72323.0,78.2621,78.2969,78.2447,78.2708,72323.0
2021-03-04 12:00:00,89.95,89.98,89.62,89.7,132656.0,78.2795,78.3056,77.9923,78.0619,132656.0
2021-03-04 12:30:00,89.72,89.72,89.59,89.61,204057.0,78.0793,78.0793,77.9662,77.9836,204057.0
2021-03-04 13:00:00,89.61,89.67,89.52,89.59,711519.0,77.9836,78.0358,77.9053,77.9662,711519.0
2021-03-04 13:30:00,89.59,89.59,89.43,89.45,151184.0,77.9662,77.9662,77.827,77.8444,151184.0
2021-03-04 14:00:00,89.45,89.56,89.44,89.48,127866.0,77.8444,77.9401,77.8357,77.8705,127866.0
2021-03-04 14:30:00,89.47,89.51,89.43,89.45,165225.0,77.8618,77.8966,77.827,77.8444,165225.0
2021-03-04 15:00:00,89.46,89.5,89.44,89.48,77057.0,77.8531,77.8879,77.8357,77.8705,77057.0
2021-03-04 15:30:00,89.48,89.54,89.45,89.53,588841.0,77.8705,77.9227,77.8444,77.914,588841.0
2021-03-05 09:30:00,89.38,89.38,89.17,89.28,210142.0,77.7835,77.7835,77.6007,77.6964,210142.0
2021-03-05 10:00:00,89.27,89.38,89.25,89.33,389710.0,77.6877,77.7835,77.6703,77.7399,389710.0
2021-03-05 10:30:00,89.32,89.34,89.18,89.19,110929.0,77.7312,77.7486,77.6094,77.6181,110929.0
2021-03-05 11:00:00,89.18,89.28,89.13,89.27,160365.0,77.6094,77.6964,77.5659,77.6877,160365.0
2021-03-05 11:30:00,89.27,89.28,89.21,89.25,102193.0,77.6877,77.6964,77.6355,77.6703,102193.0
2021-03-05 12:00:00,89.25,89.3,89.22,89.3,225876.0,77.6703,77.7138,77.6442,77.7138,225876.0
2021-03-05 12:30:00,89.29,89.32,89.25,89.31,53397.0,77.7051,77.7312,77.6703,77.7225,53397.0
2021-03-05 13:00:00,89.32,89.43,89.3,89.35,106132.0,77.7312,77.827,77.7138,77.7573,106132.0
2021-03-05 13:30:00,89.34,89.38,89.32,89.35,90508.0,77.7486,77.7835,77.7312,77.7573,90508.0
2021-03-05 14:00:00,89.36,89.38,89.31,89.35,40621.0,77.766,77.7835,77.7225,77.7573,40621.0
2021-03-05 14:30:00,89.35,89.39,89.34,89.36,32911.0,77.7573,77.7922,77.7486,77.766,32911.0
2021-03-05 15:00:00,89.34,89.38,89.34,89.35,46559.0,77.7486,77.7835,77.7486,77.7573,46559.0
2021-03-05 15:30:00,89.36,89.4,89.31,89.38,231468.0,77.766,77.8009,77.7225,77.7835,231468.0
2021-03-08 09:30:00,89.17,89.28,89.03,89.04,94156.0,77.6007,77.6964,77.4789,77.4876,94156.0
2021-03-08 10:00:00,89.04,89.12,89.03,89.09,68098.0,77.4876,77.5572,77.4789,77.5311,68098.0
2021-03-08 10:30:00,89.08,89.11,89.04,89.05,95607.0,77.5224,77.5485,77.4876,77.4963,95607.0
2021-03-08 11:00:00,89.06,89.06,89.0,89.04,42586.0,77.505,77.505,77.4528,77.4876,42586.0
2021-03-08 11:30:00,89.04,89.04,88.96,88.97,41492.0,77.4876,77.4876,77.4179,77.4266,41492.0
2021-03-08 12:00:00,88.95,88.97,88.93,88.96,75256.0,77.4092,77.4266,77.3918,77.4179,75256.0
2021-03-08 12:30:00,88.96,88.98,88.94,88.95,52156.0,77.4179,77.4353,77.4005,77.4092,52156.0
2021-03-08 13:00:00,88.95,88.99,88.95,88.96,29154.0,77.4092,77.4441,77.4092,77.4179,29154.0
2021-03-08 13:30:00,88.96,88.98,88.92,88.94,43775.0,77.4179,77.4353,77.3831,77.4005,43775.0
2021-03-08 14:00:00,88.94,88.95,88.91,88.92,67458.0,77.4005,77.4092,77.3744,77.3831,67458.0
2021-03-08 14:30:00,88.92,88.94,88.9,88.93,66015.0,77.3831,77.4005,77.3657,77.3918,66015.0
2021-03-08 15:00:00,88.92,88.93,88.87,88.9,97164.0,77.3831,77.3918,77.3396,77.3657,97164.0
2021-03-08 15:30:00,88.9,88.9,88.81,88.81,102278.0,77.3657,77.3657,77.2874,77.2874,102278.0
2021-03-09 09:30:00,89.13,89.24,89.13,89.23,92530.0,77.5659,77.6616,77.5659,77.6529,92530.0
2021-03-09 10:00:00,89.23,89.23,89.16,89.2,46049.0,77.6529,77.6529,77.592,77.6268,46049.0
2021-03-09 10:30:00,89.21,89.21,89.09,89.11,39775.0,77.6355,77.6355,77.5311,77.5485,39775.0
2021-03-09 11:00:00,89.1,89.16,89.09,89.16,57586.0,77.5398,77.592,77.5311,77.592,57586.0
2021-03-09 11:30:00,89.16,89.18,89.13,89.15,50947.0,77.592,77.6094,77.5659,77.5833,50947.0
2021-03-09 12:00:00,89.14,89.18,89.13,89.17,34623.0,77.5746,77.6094,77.5659,77.6007,34623.0
2021-03-09 12:30:00,89.17,89.17,89.14,89.15,25808.0,77.6007,77.6007,77.5746,77.5833,25808.0
2021-03-09 13:00:00,89.14,89.25,89.14,89.23,38148.0,77.5746,77.6703,77.5746,77.6529,38148.0
2021-03-09 13:30:00,89.23,89.25,89.21,89.23,27046.0,77.6529,77.6703,77.6355,77.6529,27046.0
2021-03-09 14:00:00,89.22,89.25,89.22,89.23,38050.0,77.6442,77.6703,77.6442,77.6529,38050.0
2021-03-09 14:30:00,89.23,89.24,89.2,89.2,60664.0,77.6529,77.6616,77.6268,77.6268,60664.0
2021-03-09 15:00:00,89.21,89.22,89.19,89.2,58548.0,77.6355,77.6442,77.6181,77.6268,58548.0
2021-03-09 15:30:00,89.21,89.22,89.19,89.2,65765.0,77.6355,77.6442,77.6181,77.6268,65765.0
2021-03-10 09:30:00,89.21,89.34,89.19,89.29,110688.0,77.6355,77.7486,77.6181,77.7051,110688.0
2021-03-10 10:00:00,89.28,89.32,89.27,89.29,38673.0,77.6964,77.7312,77.6877,77.7051,38673.0
2021-03-10 10:30:00,89.29,89.34,89.25,89.34,70109.0,77.7051,77.7486,77.6703,77.7486,70109.0
2021-03-10 11:00:00,89.33,89.35,89.3,89.34,48854.0,77.7399,77.7573,77.7138,77.7486,48854.0
2021-03-10 11:30:00,89.33,89.38,89.31,89.38,49799.0,77.7399,77.7835,77.7225,77.7835,49799.0
2021-03-10 12:00:00,89.38,89.39,89.36,89.39,38742.0,77.7835,77.7922,77.766,77.7922,38742.0
2021-03-10 12:30:00,89.38,89.46,89.37,89.44,34706.0,77.7835,77.8531,77.7747,77.8357,34706.0
2021-03-10 13:00:00,89.44,89.49,89.36,89.48,151307.0,77.8357,77.8792,77.766,77.8705,151307.0
2021-03-10 13:30:00,89.48,89.5,89.43,89.48,84248.0,77.8705,77.8879,77.827,77.8705,84248.0
2021-03-10 14:00:00,89.48,89.5,89.46,89.49,70888.0,77.8705,77.8879,77.8531,77.8792,70888.0
2021-03-10 14:30:00,89.49,89.5,89.42,89.45,77270.0,77.8792,77.8879,77.8183,77.8444,77270.0
2021-03-10 15:00:00,89.45,89.46,89.4,89.43,181439.0,77.8444,77.8531,77.8009,77.827,181439.0
2021-03-10 15:30:00,89.43,89.44,89.41,89.42,104340.0,77.827,77.8357,77.8096,77.8183,104340.0
2021-03-11 09:30:00,89.54,89.55,89.43,89.46,241557.0,77.9227,77.9314,77.827,77.8531,241557.0
2021-03-11 10:00:00,89.45,89.49,89.37,89.43,130807.0,77.8444,77.8792,77.7747,77.827,130807.0
2021-03-11 10:30:00,89.44,89.47,89.42,89.45,93904.0,77.8357,77.8618,77.8183,77.8444,93904.0
2021-03-11 11:00:00,89.45,89.51,89.41,89.5,128336.0,77.8444,77.8966,77.8096,77.8879,128336.0
2021-03-11 11:30:00,89.5,89.53,89.48,89.53,155539.0,77.8879,77.914,77.8705,77.914,155539.0
2021-03-11 12:00:00,89.53,89.53,89.48,89.48,83739.0,77.914,77.914,77.8705,77.8705,83739.0
2021-03-11 12:30:00,89.49,89.51,89.44,89.46,182429.0,77.8792,77.8966,77.8357,77.8531,182429.0
2021-03-11 13:00:00,89.46,89.61,89.45,89.52,160737.0,77.8531,77.9836,77.8444,77.9053,160737.0
2021-03-11 13:30:00,89.52,89.59,89.45,89.56,140604.0,77.9053,77.9662,77.8444,77.9401,140604.0
2021-03-11 14:00:00,89.56,89.57,89.51,89.55,109805.0,77.9401,77.9488,77.8966,77.9314,109805.0
2021-03-11 14:30:00,89.54,89.55,89.5,89.52,116244.0,77.9227,77.9314,77.8879,77.9053,116244.0
2021-03-11 15:00:00,89.51,89.53,89.5,89.52,87356.0,77.8966,77.914,77.8879,77.9053,87356.0
2021-03-11 15:30:00,89.51,89.53,89.49,89.49,100377.0,77.8966,77.914,77.8792,77.8792,100377.0
2021-03-12 09:30:00,89.08,89.35,89.0,89.02,80154.0,77.5224,77.7573,77.4528,77.4702,80154.0
2021-03-12 10:00:00,89.02,89.02,88.87,88.9,125330.0,77.4702,77.4702,77.3396,77.3657,125330.0
2021-03-12 10:30:00,88.91,88.98,88.88,88.91,104790.0,77.3744,77.4353,77.3483,77.3744,104790.0
2021-03-12 11:00:00,88.9,88.91,88.85,88.9,208758.0,77.3657,77.3744,77.3222,77.3657,208758.0
2021-03-12 11:30:00,88.9,88.95,88.89,88.94,544787.0,77.3657,77.4092,77.357,77.4005,544787.0
2021-03-12 12:00:00,88.95,88.95,88.91,88.92,298549.0,77.4092,77.4092,77.3744,77.3831,298549.0
2021-03-12 12:30:00,88.92,88.92,88.88,88.9,95793.0,77.3831,77.3831,77.3483,77.3657,95793.0
2021-03-12 13:00:00,88.9,88.94,88.88,88.94,64016.0,77.3657,77.4005,77.3483,77.4005,64016.0
2021-03-12 13:30:00,88.94,88.95,88.92,88.94,72698.0,77.4005,77.4092,77.3831,77.4005,72698.0
2021-03-12 14:00:00,88.94,88.95,88.9,88.91,158669.0,77.4005,77.4092,77.3657,77.3744,158669.0
2021-03-12 14:30:00,88.92,88.93,88.89,88.89,139879.0,77.3831,77.3918,77.357,77.357,139879.0
2021-03-12 15:00:00,88.9,88.91,88.88,88.91,198846.0,77.3657,77.3744,77.3483,77.3744,198846.0
2021-03-12 15:30:00,88.91,88.95,88.91,88.94,173194.0,77.3744,77.4092,77.3744,77.4005,173194.0
2021-03-15 09:30:00,89.03,89.06,88.99,89.06,85106.0,77.4789,77.505,77.4441,77.505,85106.0
2021-03-15 10:00:00,89.06,89.08,89.01,89.05,46362.0,77.505,77.5224,77.4615,77.4963,46362.0
2021-03-15 10:30:00,89.05,89.07,88.99,89.0,57834.0,77.4963,77.5137,77.4441,77.4528,57834.0
2021-03-15 11:00:00,88.99,89.07,88.98,89.07,105755.0,77.4441,77.5137,77.4353,77.5137,105755.0
2021-03-15 11:30:00,89.06,89.14,89.06,89.12,38968.0,77.505,77.5746,77.505,77.5572,38968.0
2021-03-15 12:00:00,89.12,89.13,89.09,89.11,52001.0,77.5572,77.5659,77.5311,77.5485,52001.0
2021-03-15 12:30:00,89.11,89.11,89.06,89.08,42435.0,77.5485,77.5485,77.505,77.5224,42435.0
2021-03-15 13:00:00,89.08,89.1,89.07,89.09,47249.0,77.5224,77.5398,77.5137,77.5311,47249.0
2021-03-15 13:30:00,89.09,89.1,89.07,89.08,41782.0,77.5311,77.5398,77.5137,77.5224,41782.0
2021-03-15 14:00:00,89.07,89.09,89.06,89.07,50408.0,77.5137,77.5311,77.505,77.5137,50408.0
2021-03-15 14:30:00,89.07,89.08,89.05,89.07,84557.0,77.5137,77.5224,77.4963,77.5137,84557.0
2021-03-15 15:00:00,89.07,89.07,89.04,89.06,91730.0,77.5137,77.5137,77.4876,77.505,91730.0
2021-03-15 15:30:00,89.06,89.08,89.03,89.04,118139.0,77.505,77.5224,77.4789,77.4876,118139.0
2021-03-16 09:30:00,89.13,89.19,89.1,89.17,119682.0,77.5659,77.6181,77.5398,77.6007,119682.0
2021-03-16 10:00:00,89.17,89.19,89.14,89.18,80762.0,77.6007,77.6181,77.5746,77.6094,80762.0
2021-03-16 10:30:00,89.18,89.2,89.15,89.15,63322.0,77.6094,77.6268,77.5833,77.5833,63322.0
2021-03-16 11:00:00,89.16,89.18,89.13,89.13,51344.0,77.592,77.6094,77.5659,77.5659,51344.0
2021-03-16 11:30:00,89.13,89.14,89.1,89.13,93593.0,77.5659,77.5746,77.5398,77.5659,93593.0
2021-03-16 12:00:00,89.13,89.14,89.1,89.11,47729.0,77.5659,77.5746,77.5398,77.5485,47729.0
2021-03-16 12:30:00,89.11,89.12,89.06,89.09,47953.0,77.5485,77.5572,77.505,77.5311,47953.0
2021-03-16 13:00:00,89.09,89.2,89.08,89.18,318697.0,77.5311,77.6268,77.5224,77.6094,318697.0
2021-03-16 13:30:00,89.17,89.17,89.04,89.06,64338.0,77.6007,77.6007,77.4876,77.505,64338.0
2021-03-16 14:00:00,89.06,89.1,89.03,89.04,65486.0,77.505,77.5398,77.4789,77.4876,65486.0
2021-03-16 14:30:00,89.04,89.06,89.02,89.04,93861.0,77.4876,77.505,77.4702,77.4876,93861.0
2021-03-16 15:00:00,89.03,89.09,89.02,89.08,57182.0,77.4789,77.5311,77.4702,77.5224,57182.0
2021-03-16 15:30:00,89.07,89.09,89.05,89.06,102066.0,77.5137,77.5311,77.4963,77.505,102066.0
2021-03-17 09:30:00,88.88,88.91,88.81,88.81,94957.0,77.3483,77.3744,77.2874,77.2874,94957.0
2021-03-17 10:00:00,88.81,88.89,88.8,88.89,67884.0,77.2874,77.357,77.2787,77.357,67884.0
2021-03-17 10:30:00,88.89,88.9,88.8,88.82,143057.0,77.357,77.3657,77.2787,77.2961,143057.0
2021-03-17 11:00:00,88.82,88.84,88.77,88.78,92629.0,77.2961,77.3135,77.2526,77.2613,92629.0
2021-03-17 11:30:00,88.78,88.79,88.71,88.76,229217.0,77.2613,77.27,77.2004,77.2439,229217.0
2021-03-17 12:00:00,88.77,88.79,88.72,88.79,80953.0,77.2526,77.27,77.2091,77.27,80953.0
2021-03-17 12:30:00,88.79,88.83,88.77,88.81,55616.0,77.27,77.3048,77.2526,77.2874,55616.0
2021-03-17 13:00:00,88.81,88.85,88.81,88.83,44706.0,77.2874,77.3222,77.2874,77.3048,44706.0
2021-03-17 13:30:00,88.84,88.9,88.82,88.9,91561.0,77.3135,77.3657,77.2961,77.3657,91561.0
2021-03-17 14:00:00,88.91,89.07,88.84,88.97,189411.0,77.3744,77.5137,77.3135,77.4266,189411.0
2021-03-17 14:30:00,88.97,89.21,88.96,89.18,318238.0,77.4266,77.6355,77.4179,77.6094,318238.0
2021-03-17 15:00:00,89.17,89.29,89.17,89.2,141975.0,77.6007,77.7051,77.6007,77.6268,141975.0
2021-03-17 15:30:00,89.2,89.22,89.09,89.12,238892.0,77.6268,77.6442,77.5311,77.5572,238892.0
2021-03-18 09:30:00,88.59,88.59,88.45,88.48,80963.0,77.0959,77.0959,76.9741,77.0002,80963.0
2021-03-18 10:00:00,88.48,88.49,88.43,88.44,86736.0,77.0002,77.0089,76.9567,76.9654,86736.0
2021-03-18 10:30:00,88.43,88.53,88.42,88.51,78535.0,76.9567,77.0437,76.948,77.0263,78535.0
2021-03-18 11:00:00,88.53,88.56,88.51,88.56,232382.0,77.0437,77.0698,77.0263,77.0698,232382.0
2021-03-18 11:30:00,88.56,88.58,88.52,88.53,85884.0,77.0698,77.0872,77.035,77.0437,85884.0
2021-03-18 12:00:00,88.56,88.63,88.55,88.62,65489.0,77.0698,77.1308,77.0611,77.1221,65489.0
2021-03-18 12:30:00,88.61,88.62,88.55,88.55,67675.0,77.1134,77.1221,77.0611,77.0611,67675.0
2021-03-18 13:00:00,88.56,88.64,88.55,88.61,79203.0,77.0698,77.1395,77.0611,77.1134,79203.0
2021-03-18 13:30:00,88.62,88.63,88.59,88.61,76215.0,77.1221,77.1308,77.0959,77.1134,76215.0
2021-03-18 14:00:00,88.61,88.62,88.59,88.61,51700.0,77.1134,77.1221,77.0959,77.1134,51700.0
2021-03-18 14:30:00,88.61,88.61,88.58,88.61,62700.0,77.1134,77.1134,77.0872,77.1134,62700.0
2021-03-18 15:00:00,88.61,88.73,88.61,88.73,110949.0,77.1134,77.2178,77.1134,77.2178,110949.0
2021-03-18 15:30:00,88.73,88.74,88.64,88.64,94564.0,77.2178,77.2265,77.1395,77.1395,94564.0
2021-03-19 09:30:00,88.51,88.65,88.47,88.52,72776.0,77.0263,77.1482,76.9915,77.035,72776.0
2021-03-19 10:00:00,88.5,88.57,88.48,88.56,102810.0,77.0176,77.0785,77.0002,77.0698,102810.0
2021-03-19 10:30:00,88.56,88.59,88.51,88.57,91419.0,77.0698,77.0959,77.0263,77.0785,91419.0
2021-03-19 11:00:00,88.56,88.59,88.53,88.58,154928.0,77.0698,77.0959,77.0437,77.0872,154928.0
2021-03-19 11:30:00,88.57,88.68,88.56,88.67,113620.0,77.0785,77.1743,77.0698,77.1656,113620.0
2021-03-19 12:00:00,88.67,88.71,88.66,88.7,83731.0,77.1656,77.2004,77.1569,77.1917,83731.0
2021-03-19 12:30:00,88.69,88.7,88.65,88.67,23654.0,77.183,77.1917,77.1482,77.1656,23654.0
2021-03-19 13:00:00,88.67,88.67,88.62,88.64,57903.0,77.1656,77.1656,77.1221,77.1395,57903.0
2021-03-19 13:30:00,88.64,88.65,88.61,88.63,31731.0,77.1395,77.1482,77.1134,77.1308,31731.0
2021-03-19 14:00:00,88.63,88.64,88.6,88.61,38418.0,77.1308,77.1395,77.1047,77.1134,38418.0
2021-03-19 14:30:00,88.61,88.61,88.57,88.58,60713.0,77.1134,77.1134,77.0785,77.0872,60713.0
2021-03-19 15:00:00,88.57,88.6,88.56,88.58,181566.0,77.0785,77.1047,77.0698,77.0872,181566.0
2021-03-19 15:30:00,88.58,88.61,88.57,88.57,123094.0,77.0872,77.1134,77.0785,77.0785,123094.0
2021-03-22 09:30:00,88.74,88.9,88.7,88.72,100470.0,77.2265,77.3657,77.1917,77.2091,100470.0
2021-03-22 10:00:00,88.72,88.77,88.7,88.77,55327.0,77.2091,77.2526,77.1917,77.2526,55327.0
2021-03-22 10:30:00,88.75,88.8,88.72,88.77,76092.0,77.2352,77.2787,77.2091,77.2526,76092.0
2021-03-22 11:00:00,88.77,88.8,88.75,88.78,138732.0,77.2526,77.2787,77.2352,77.2613,138732.0
2021-03-22 11:30:00,88.78,88.86,88.76,88.84,33613.0,77.2613,77.3309,77.2439,77.3135,33613.0
2021-03-22 12:00:00,88.85,88.87,88.82,88.83,60950.0,77.3222,77.3396,77.2961,77.3048,60950.0
2021-03-22 12:30:00,88.84,88.85,88.82,88.83,162139.0,77.3135,77.3222,77.2961,77.3048,162139.0
2021-03-22 13:00:00,88.84,88.84,88.81,88.81,56271.0,77.3135,77.3135,77.2874,77.2874,56271.0
2021-03-22 13:30:00,88.81,88.84,88.8,88.83,28746.0,77.2874,77.3135,77.2787,77.3048,28746.0
2021-03-22 14:00:00,88.84,88.84,88.81,88.84,26463.0,77.3135,77.3135,77.2874,77.3135,26463.0
2021-03-22 14:30:00,88.83,88.85,88.81,88.81,46429.0,77.3048,77.3222,77.2874,77.2874,46429.0
2021-03-22 15:00:00,88.81,88.84,88.8,88.84,135515.0,77.2874,77.3135,77.2787,77.3135,135515.0
2021-03-22 15:30:00,88.84,88.85,88.8,88.83,67261.0,77.3135,77.3222,77.2787,77.3048,67261.0
2021-03-23 09:30:00,88.92,88.97,88.89,88.9,58662.0,77.3831,77.4266,77.357,77.3657,58662.0
2021-03-23 10:00:00,88.9,88.92,88.87,88.89,32004.0,77.3657,77.3831,77.3396,77.357,32004.0
2021-03-23 10:30:00,88.89,88.96,88.89,88.92,53046.0,77.357,77.4179,77.357,77.3831,53046.0
2021-03-23 11:00:00,88.92,88.95,88.89,88.9,45172.0,77.3831,77.4092,77.357,77.3657,45172.0
2021-03-23 11:30:00,88.9,88.94,88.89,88.93,31401.0,77.3657,77.4005,77.357,77.3918,31401.0
2021-03-23 12:00:00,88.93,88.97,88.91,88.95,22931.0,77.3918,77.4266,77.3744,77.4092,22931.0
2021-03-23 12:30:00,88.95,88.97,88.92,88.94,45640.0,77.4092,77.4266,77.3831,77.4005,45640.0
2021-03-23 13:00:00,88.94,88.94,88.91,88.92,86401.0,77.4005,77.4005,77.3744,77.3831,86401.0
2021-03-23 13:30:00,88.92,88.98,88.91,88.97,41321.0,77.3831,77.4353,77.3744,77.4266,41321.0
2021-03-23 14:00:00,88.97,88.98,88.95,88.98,49842.0,77.4266,77.4353,77.4092,77.4353,49842.0
2021-03-23 14:30:00,88.97,89.0,88.96,88.98,124369.0,77.4266,77.4528,77.4179,77.4353,124369.0
2021-03-23 15:00:00,88.98,89.05,88.97,89.03,52872.0,77.4353,77.4963,77.4266,77.4789,52872.0
2021-03-23 15:30:00,89.03,89.08,89.03,89.08,90447.0,77.4789,77.5224,77.4789,77.5224,90447.0
2021-03-24 09:30:00,88.97,89.1,88.94,88.99,120106.0,77.4266,77.5398,77.4005,77.4441,120106.0
2021-03-24 10:00:00,89.0,89.02,88.98,89.0,32313.0,77.4528,77.4702,77.4353,77.4528,32313.0
2021-03-24 10:30:00,89.01,89.02,88.96,88.99,41770.0,77.4615,77.4702,77.4179,77.4441,41770.0
2021-03-24 11:00:00,89.0,89.04,88.98,89.02,118838.0,77.4528,77.4876,77.4353,77.4702,118838.0
2021-03-24 11:30:00,89.02,89.03,88.99,89.01,42976.0,77.4702,77.4789,77.4441,77.4615,42976.0
2021-03-24 12:00:00,89.02,89.03,88.99,89.03,53500.0,77.4702,77.4789,77.4441,77.4789,53500.0
2021-03-24 12:30:00,89.04,89.06,89.01,89.02,71273.0,77.4876,77.505,77.4615,77.4702,71273.0
2021-03-24 13:00:00,89.03,89.06,89.0,89.04,74342.0,77.4789,77.505,77.4528,77.4876,74342.0
2021-03-24 13:30:00,89.05,89.1,89.04,89.1,35577.0,77.4963,77.5398,77.4876,77.5398,35577.0
2021-03-24 14:00:00,89.11,89.13,89.09,89.12,41318.0,77.5485,77.5659,77.5311,77.5572,41318.0
2021-03-24 14:30:00,89.12,89.15,89.1,89.14,45120.0,77.5572,77.5833,77.5398,77.5746,45120.0
2021-03-24 15:00:00,89.13,89.17,89.13,89.17,26215.0,77.5659,77.6007,77.5659,77.6007,26215.0
2021-03-24 15:30:00,89.16,89.17,89.14,89.14,134945.0,77.592,77.6007,77.5746,77.5746,134945.0
2021-03-25 09:30:00,89.25,89.27,89.21,89.21,54780.0,77.6703,77.6877,77.6355,77.6355,54780.0
2021-03-25 10:00:00,89.24,89.24,89.17,89.21,34433.0,77.6616,77.6616,77.6007,77.6355,34433.0
2021-03-25 10:30:00,89.2,89.24,89.16,89.23,45571.0,77.6268,77.6616,77.592,77.6529,45571.0
2021-03-25 11:00:00,89.22,89.24,89.15,89.17,29403.0,77.6442,77.6616,77.5833,77.6007,29403.0
2021-03-25 11:30:00,89.17,89.19,89.14,89.17,40552.0,77.6007,77.6181,77.5746,77.6007,40552.0
2021-03-25 12:00:00,89.18,89.22,89.16,89.22,41502.0,77.6094,77.6442,77.592,77.6442,41502.0
2021-03-25 12:30:00,89.22,89.23,89.19,89.19,29575.0,77.6442,77.6529,77.6181,77.6181,29575.0
2021-03-25 13:00:00,89.19,89.2,89.0,89.05,221983.0,77.6181,77.6268,77.4528,77.4963,221983.0
2021-03-25 13:30:00,89.04,89.16,89.04,89.13,34240.0,77.4876,77.592,77.4876,77.5659,34240.0
2021-03-25 14:00:00,89.12,89.15,89.09,89.15,45768.0,77.5572,77.5833,77.5311,77.5833,45768.0
2021-03-25 14:30:00,89.15,89.21,89.14,89.2,49693.0,77.5833,77.6355,77.5746,77.6268,49693.0
2021-03-25 15:00:00,89.19,89.21,89.12,89.15,53200.0,77.6181,77.6355,77.5572,77.5833,53200.0
2021-03-25 15:30:00,89.15,89.16,89.13,89.14,86113.0,77.5833,77.592,77.5659,77.5746,86113.0
2021-03-26 09:30:00,89.0,89.04,88.95,88.96,51521.0,77.4528,77.4876,77.4092,77.4179,51521.0
2021-03-26 10:00:00,88.96,88.99,88.93,88.98,55136.0,77.4179,77.4441,77.3918,77.4353,55136.0
2021-03-26 10:30:00,88.99,89.05,88.98,89.04,51660.0,77.4441,77.4963,77.4353,77.4876,51660.0
2021-03-26 11:00:00,89.05,89.1,89.01,89.08,121479.0,77.4963,77.5398,77.4615,77.5224,121479.0
2021-03-26 11:30:00,89.08,89.12,89.05,89.11,60375.0,77.5224,77.5572,77.4963,77.5485,60375.0
2021-03-26 12:00:00,89.11,89.11,89.04,89.06,45036.0,77.5485,77.5485,77.4876,77.505,45036.0
2021-03-26 12:30:00,89.06,89.07,89.04,89.05,70156.0,77.505,77.5137,77.4876,77.4963,70156.0
2021-03-26 13:00:00,89.05,89.06,89.03,89.04,28875.0,77.4963,77.505,77.4789,77.4876,28875.0
2021-03-26 13:30:00,89.04,89.04,88.98,88.99,50601.0,77.4876,77.4876,77.4353,77.4441,50601.0
2021-03-26 14:00:00,88.99,89.0,88.95,88.97,39308.0,77.4441,77.4528,77.4092,77.4266,39308.0
2021-03-26 14:30:00,88.97,89.0,88.96,88.98,42863.0,77.4266,77.4528,77.4179,77.4353,42863.0
2021-03-26 15:00:00,88.97,88.98,88.94,88.97,57506.0,77.4266,77.4353,77.4005,77.4266,57506.0
2021-03-26 15:30:00,88.96,88.98,88.95,88.95,49856.0,77.4179,77.4353,77.4092,77.4092,49856.0
2021-03-29 09:30:00,89.0,89.12,88.82,88.82,58764.0,77.4528,77.5572,77.2961,77.2961,58764.0
2021-03-29 10:00:00,88.83,88.92,88.82,88.91,92855.0,77.3048,77.3831,77.2961,77.3744,92855.0
2021-03-29 10:30:00,88.88,88.9,88.86,88.87,49344.0,77.3483,77.3657,77.3309,77.3396,49344.0
2021-03-29 11:00:00,88.87,88.87,88.81,88.85,58316.0,77.3396,77.3396,77.2874,77.3222,58316.0
2021-03-29 11:30:00,88.85,88.88,88.82,88.86,44709.0,77.3222,77.3483,77.2961,77.3309,44709.0
2021-03-29 12:00:00,88.86,88.88,88.84,88.88,36942.0,77.3309,77.3483,77.3135,77.3483,36942.0
2021-03-29 12:30:00,88.87,88.88,88.83,88.86,57989.0,77.3396,77.3483,77.3048,77.3309,57989.0
2021-03-29 13:00:00,88.86,88.86,88.78,88.79,86869.0,77.3309,77.3309,77.2613,77.27,86869.0
2021-03-29 13:30:00,88.79,88.8,88.77,88.78,48885.0,77.27,77.2787,77.2526,77.2613,48885.0
2021-03-29 14:00:00,88.77,88.77,88.69,88.69,76929.0,77.2526,77.2526,77.183,77.183,76929.0
2021-03-29 14:30:00,88.7,88.73,88.68,88.7,131211.0,77.1917,77.2178,77.1743,77.1917,131211.0
2021-03-29 15:00:00,88.71,88.73,88.69,88.73,75597.0,77.2004,77.2178,77.183,77.2178,75597.0
2021-03-29 15:30:00,88.73,88.77,88.72,88.74,83431.0,77.2178,77.2526,77.2091,77.2265,83431.0
2021-03-30 09:30:00,88.61,88.66,88.44,88.6,88137.0,77.1134,77.1569,76.9654,77.1047,88137.0
2021-03-30 10:00:00,88.61,88.61,88.5,88.53,94824.0,77.1134,77.1134,77.0176,77.0437,94824.0
2021-03-30 10:30:00,88.52,88.56,88.51,88.54,362779.0,77.035,77.0698,77.0263,77.0524,362779.0
2021-03-30 11:00:00,88.53,88.58,88.53,88.58,111608.0,77.0437,77.0872,77.0437,77.0872,111608.0
2021-03-30 11:30:00,88.59,88.7,88.58,88.68,57450.0,77.0959,77.1917,77.0872,77.1743,57450.0
2021-03-30 12:00:00,88.69,88.7,88.64,88.65,119194.0,77.183,77.1917,77.1395,77.1482,119194.0
2021-03-30 12:30:00,88.66,88.69,88.64,88.69,48512.0,77.1569,77.183,77.1395,77.183,48512.0
2021-03-30 13:00:00,88.69,88.75,88.69,88.74,61420.0,77.183,77.2352,77.183,77.2265,61420.0
2021-03-30 13:30:00,88.74,88.74,88.71,88.72,36084.0,77.2265,77.2265,77.2004,77.2091,36084.0
2021-03-30 14:00:00,88.72,88.75,88.68,88.7,61458.0,77.2091,77.2352,77.1743,77.1917,61458.0
2021-03-30 14:30:00,88.69,88.74,88.68,88.74,129793.0,77.183,77.2265,77.1743,77.2265,129793.0
2021-03-30 15:00:00,88.74,88.77,88.73,88.77,348247.0,77.2265,77.2526,77.2178,77.2526,348247.0
2021-03-30 15:30:00,88.76,88.79,88.72,88.73,140692.0,77.2439,77.27,77.2091,77.2178,140692.0
2021-03-31 09:30:00,88.77,88.88,88.76,88.8,121068.0,77.2526,77.3483,77.2439,77.2787,121068.0
2021-03-31 10:00:00,88.81,88.84,88.79,88.83,58393.0,77.2874,77.3135,77.27,77.3048,58393.0
2021-03-31 10:30:00,88.83,88.88,88.81,88.87,106380.0,77.3048,77.3483,77.2874,77.3396,106380.0
2021-03-31 11:00:00,88.87,88.89,88.83,88.84,98493.0,77.3396,77.357,77.3048,77.3135,98493.0
2021-03-31 11:30:00,88.84,88.87,88.81,88.86,60481.0,77.3135,77.3396,77.2874,77.3309,60481.0
2021-03-31 12:00:00,88.86,88.89,88.84,88.84,126239.0,77.3309,77.357,77.3135,77.3135,126239.0
2021-03-31 12:30:00,88.84,88.87,88.84,88.85,73058.0,77.3135,77.3396,77.3135,77.3222,73058.0
2021-03-31 13:00:00,88.85,88.86,88.78,88.81,76081.0,77.3222,77.3309,77.2613,77.2874,76081.0
2021-03-31 13:30:00,88.8,88.83,88.74,88.75,87002.0,77.2787,77.3048,77.2265,77.2352,87002.0
2021-03-31 14:00:00,88.75,88.78,88.71,88.76,101224.0,77.2352,77.2613,77.2004,77.2439,101224.0
2021-03-31 14:30:00,88.76,88.78,88.66,88.7,117776.0,77.2439,77.2613,77.1569,77.1917,117776.0
2021-03-31 15:00:00,88.69,88.77,88.69,88.77,48427.0,77.183,77.2526,77.183,77.2526,48427.0
2021-03-31 15:30:00,88.76,88.77,88.7,88.7,116924.0,77.2439,77.2526,77.1917,77.1917,116924.0
2021-04-01 09:30:00,88.53,88.54,88.41,88.47,99552.0,77.4445,77.4533,77.3395,77.392,99552.0
2021-04-01 10:00:00,88.44,88.5,88.44,88.49,125769.0,77.3658,77.4183,77.3658,77.4095,125769.0
2021-04-01 10:30:00,88.49,88.52,88.49,88.5,204315.0,77.4095,77.4358,77.4095,77.4183,204315.0
2021-04-01 11:00:00,88.49,88.56,88.49,88.54,193751.0,77.4095,77.4708,77.4095,77.4533,193751.0
2021-04-01 11:30:00,88.54,88.58,88.52,88.57,170412.0,77.4533,77.4883,77.4358,77.4795,170412.0
2021-04-01 12:00:00,88.58,88.58,88.53,88.54,87709.0,77.4883,77.4883,77.4445,77.4533,87709.0
2021-04-01 12:30:00,88.54,88.55,88.51,88.51,31292.0,77.4533,77.462,77.427,77.427,31292.0
2021-04-01 13:00:00,88.52,88.53,88.48,88.48,133162.0,77.4358,77.4445,77.4008,77.4008,133162.0
2021-04-01 13:30:00,88.48,88.51,88.48,88.51,500124.0,77.4008,77.427,77.4008,77.427,500124.0
2021-04-01 14:00:00,88.51,88.55,88.5,88.53,73814.0,77.427,77.462,77.4183,77.4445,73814.0
2021-04-01 14:30:00,88.53,88.55,88.52,88.54,51315.0,77.4445,77.462,77.4358,77.4533,51315.0
2021-04-01 15:00:00,88.54,88.54,88.51,88.54,41371.0,77.4533,77.4533,77.427,77.4533,41371.0
2021-04-01 15:30:00,88.54,88.55,88.52,88.52,89062.0,77.4533,77.462,77.4358,77.4358,89062.0
2021-04-05 09:30:00,88.38,88.38,88.2,88.23,307377.0,77.3133,77.3133,77.1558,77.1821,307377.0
2021-04-05 10:00:00,88.23,88.33,88.21,88.32,199983.0,77.1821,77.2696,77.1646,77.2608,199983.0
2021-04-05 10:30:00,88.33,88.34,88.27,88.29,263384.0,77.2696,77.2783,77.2171,77.2346,263384.0
2021-04-05 11:00:00,88.3,88.34,88.27,88.33,50714.0,77.2433,77.2783,77.2171,77.2696,50714.0
2021-04-05 11:30:00,88.32,88.41,88.32,88.39,62939.0,77.2608,77.3395,77.2608,77.322,62939.0
2021-04-05 12:00:00,88.39,88.41,88.35,88.37,72894.0,77.322,77.3395,77.2871,77.3045,72894.0
2021-04-05 12:30:00,88.36,88.39,88.34,88.36,64663.0,77.2958,77.322,77.2783,77.2958,64663.0
2021-04-05 13:00:00,88.35,88.36,88.31,88.33,81048.0,77.2871,77.2958,77.2521,77.2696,81048.0
2021-04-05 13:30:00,88.32,88.35,88.3,88.33,60688.0,77.2608,77.2871,77.2433,77.2696,60688.0
2021-04-05 14:00:00,88.33,88.34,88.31,88.33,54183.0,77.2696,77.2783,77.2521,77.2696,54183.0
2021-04-05 14:30:00,88.33,88.33,88.3,88.31,68509.0,77.2696,77.2696,77.2433,77.2521,68509.0
2021-04-05 15:00:00,88.3,88.33,88.29,88.31,109398.0,77.2433,77.2696,77.2346,77.2521,109398.0
2021-04-05 15:30:00,88.3,88.31,88.27,88.27,222815.0,77.2433,77.2521,77.2171,77.2171,222815.0
2021-04-06 09:30:00,88.42,88.55,88.42,88.53,99641.0,77.3483,77.462,77.3483,77.4445,99641.0
2021-04-06 10:00:00,88.54,88.56,88.51,88.55,47529.0,77.4533,77.4708,77.427,77.462,47529.0
2021-04-06 10:30:00,88.56,88.62,88.55,88.61,68374.0,77.4708,77.5232,77.462,77.5145,68374.0
2021-04-06 11:00:00,88.61,88.64,88.6,88.63,22674.0,77.5145,77.5407,77.5057,77.532,22674.0
2021-04-06 11:30:00,88.62,88.65,88.61,88.63,47148.0,77.5232,77.5495,77.5145,77.532,47148.0
2021-04-06 12:00:00,88.63,88.64,88.61,88.61,37001.0,77.532,77.5407,77.5145,77.5145,37001.0
2021-04-06 12:30:00,88.62,88.67,88.61,88.65,40850.0,77.5232,77.567,77.5145,77.5495,40850.0
2021-04-06 13:00:00,88.65,88.68,88.63,88.66,40055.0,77.5495,77.5757,77.532,77.5582,40055.0
2021-04-06 13:30:00,88.67,88.69,88.66,88.69,42276.0,77.567,77.5845,77.5582,77.5845,42276.0
2021-04-06 14:00:00,88.69,88.74,88.68,88.74,52262.0,77.5845,77.6282,77.5757,77.6282,52262.0
2021-04-06 14:30:00,88.73,88.75,88.71,88.72,82986.0,77.6195,77.637,77.602,77.6107,82986.0
2021-04-06 15:00:00,88.72,88.75,88.71,88.73,53278.0,77.6107,77.637,77.602,77.6195,53278.0
2021-04-06 15:30:00,88.72,88.73,88.7,88.7,79522.0,77.6107,77.6195,77.5932,77.5932,79522.0
2021-04-07 09:30:00,88.76,88.77,88.69,88.77,134444.0,77.6457,77.6545,77.5845,77.6545,134444.0
2021-04-07 10:00:00,88.77,88.78,88.73,88.78,40379.0,77.6545,77.6632,77.6195,77.6632,40379.0
2021-04-07 10:30:00,88.77,88.8,88.75,88.76,53494.0,77.6545,77.6807,77.637,77.6457,53494.0
2021-04-07 11:00:00,88.77,88.83,88.76,88.79,77348.0,77.6545,77.7069,77.6457,77.672,77348.0
2021-04-07 11:30:00,88.79,88.85,88.79,88.84,318907.0,77.672,77.7244,77.672,77.7157,318907.0
2021-04-07 12:00:00,88.84,88.85,88.82,88.84,78344.0,77.7157,77.7244,77.6982,77.7157,78344.0
2021-04-07 12:30:00,88.84,88.85,88.81,88.81,93061.0,77.7157,77.7244,77.6895,77.6895,93061.0
2021-04-07 13:00:00,88.81,88.82,88.78,88.82,48132.0,77.6895,77.6982,77.6632,77.6982,48132.0
2021-04-07 13:30:00,88.81,88.82,88.78,88.79,61584.0,77.6895,77.6982,77.6632,77.672,61584.0
2021-04-07 14:00:00,88.79,88.8,88.73,88.76,82856.0,77.672,77.6807,77.6195,77.6457,82856.0
2021-04-07 14:30:00,88.76,88.78,88.75,88.76,47797.0,77.6457,77.6632,77.637,77.6457,47797.0
2021-04-07 15:00:00,88.76,88.77,88.67,88.67,37874.0,77.6457,77.6545,77.567,77.567,37874.0
2021-04-07 15:30:00,88.67,88.69,88.66,88.68,79533.0,77.567,77.5845,77.5582,77.5757,79533.0
2021-04-08 09:30:00,88.81,88.93,88.8,88.9,194399.0,77.6895,77.7944,77.6807,77.7682,194399.0
2021-04-08 10:00:00,88.91,88.92,88.84,88.84,97293.0,77.7769,77.7857,77.7157,77.7157,97293.0
2021-04-08 10:30:00,88.85,88.88,88.84,88.84,99694.0,77.7244,77.7507,77.7157,77.7157,99694.0
2021-04-08 11:00:00,88.84,88.85,88.82,88.84,27249.0,77.7157,77.7244,77.6982,77.7157,27249.0
2021-04-08 11:30:00,88.85,88.89,88.84,88.88,87348.0,77.7244,77.7594,77.7157,77.7507,87348.0
2021-04-08 12:00:00,88.9,88.93,88.88,88.9,81081.0,77.7682,77.7944,77.7507,77.7682,81081.0
2021-04-08 12:30:00,88.91,88.92,88.89,88.91,46932.0,77.7769,77.7857,77.7594,77.7769,46932.0
2021-04-08 13:00:00,88.91,88.91,88.88,88.88,48456.0,77.7769,77.7769,77.7507,77.7507,48456.0
2021-04-08 13:30:00,88.89,88.92,88.89,88.9,29984.0,77.7594,77.7857,77.7594,77.7682,29984.0
2021-04-08 14:00:00,88.9,88.92,88.89,88.9,31001.0,77.7682,77.7857,77.7594,77.7682,31001.0
2021-04-08 14:30:00,88.9,88.91,88.88,88.91,50594.0,77.7682,77.7769,77.7507,77.7769,50594.0
2021-04-08 15:00:00,88.91,88.92,88.89,88.9,194767.0,77.7769,77.7857,77.7594,77.7682,194767.0
2021-04-08 15:30:00,88.91,88.92,88.89,88.92,57195.0,77.7769,77.7857,77.7594,77.7857,57195.0
2021-04-09 09:30:00,88.73,88.73,88.65,88.72,204712.0,77.6195,77.6195,77.5495,77.6107,204712.0
2021-04-09 10:00:00,88.73,88.78,88.71,88.78,26658.0,77.6195,77.6632,77.602,77.6632,26658.0
2021-04-09 10:30:00,88.76,88.8,88.75,88.78,229331.0,77.6457,77.6807,77.637,77.6632,229331.0
2021-04-09 11:00:00,88.78,88.81,88.75,88.79,243400.0,77.6632,77.6895,77.637,77.672,243400.0
2021-04-09 11:30:00,88.79,88.9,88.78,88.9,200344.0,77.672,77.7682,77.6632,77.7682,200344.0
2021-04-09 12:00:00,88.9,88.9,88.85,88.87,229756.0,77.7682,77.7682,77.7244,77.7419,229756.0
2021-04-09 12:30:00,88.86,88.87,88.84,88.84,31142.0,77.7332,77.7419,77.7157,77.7157,31142.0
2021-04-09 13:00:00,88.85,88.86,88.83,88.84,71761.0,77.7244,77.7332,77.7069,77.7157,71761.0
2021-04-09 13:30:00,88.85,88.86,88.81,88.81,22525.0,77.7244,77.7332,77.6895,77.6895,22525.0
2021-04-09 14:00:00,88.81,88.83,88.76,88.76,61217.0,77.6895,77.7069,77.6457,77.6457,61217.0
2021-04-09 14:30:00,88.77,88.78,88.74,88.76,45237.0,77.6545,77.6632,77.6282,77.6457,45237.0
2021-04-09 15:00:00,88.75,88.8,88.74,88.79,30361.0,77.637,77.6807,77.6282,77.672,30361.0
2021-04-09 15:30:00,88.78,88.8,88.77,88.77,78211.0,77.6632,77.6807,77.6545,77.6545,78211.0
2021-04-12 09:30:00,88.69,88.71,88.67,88.7,126923.0,77.5845,77.602,77.567,77.5932,126923.0
2021-04-12 10:00:00,88.7,88.71,88.67,88.68,62174.0,77.5932,77.602,77.567,77.5757,62174.0
2021-04-12 10:30:00,88.68,88.7,88.64,88.64,41780.0,77.5757,77.5932,77.5407,77.5407,41780.0
2021-04-12 11:00:00,88.65,88.69,88.64,88.66,67979.0,77.5495,77.5845,77.5407,77.5582,67979.0
2021-04-12 11:30:00,88.66,88.71,88.65,88.67,97900.0,77.5582,77.602,77.5495,77.567,97900.0
2021-04-12 12:00:00,88.67,88.7,88.66,88.69,71100.0,77.567,77.5932,77.5582,77.5845,71100.0
2021-04-12 12:30:00,88.69,88.7,88.66,88.68,189381.0,77.5845,77.5932,77.5582,77.5757,189381.0
2021-04-12 13:00:00,88.68,88.71,88.66,88.7,115702.0,77.5757,77.602,77.5582,77.5932,115702.0
2021-04-12 13:30:00,88.7,88.7,88.67,88.69,197821.0,77.5932,77.5932,77.567,77.5845,197821.0
2021-04-12 14:00:00,88.69,88.7,88.66,88.67,196788.0,77.5845,77.5932,77.5582,77.567,196788.0
2021-04-12 14:30:00,88.67,88.72,88.66,88.7,60871.0,77.567,77.6107,77.5582,77.5932,60871.0
2021-04-12 15:00:00,88.7,88.74,88.7,88.72,131455.0,77.5932,77.6282,77.5932,77.6107,131455.0
2021-04-12 15:30:00,88.72,88.74,88.71,88.73,135890.0,77.6107,77.6282,77.602,77.6195,135890.0
2021-04-13 09:30:00,88.74,88.84,88.73,88.83,263721.0,77.6282,77.7157,77.6195,77.7069,263721.0
2021-04-13 10:00:00,88.82,88.83,88.77,88.78,71813.0,77.6982,77.7069,77.6545,77.6632,71813.0
2021-04-13 10:30:00,88.78,88.8,88.77,88.79,108426.0,77.6632,77.6807,77.6545,77.672,108426.0
2021-04-13 11:00:00,88.79,88.81,88.77,88.81,69602.0,77.672,77.6895,77.6545,77.6895,69602.0
2021-04-13 11:30:00,88.81,88.82,88.8,88.81,49609.0,77.6895,77.6982,77.6807,77.6895,49609.0
2021-04-13 12:00:00,88.81,88.87,88.8,88.85,70271.0,77.6895,77.7419,77.6807,77.7244,70271.0
2021-04-13 12:30:00,88.86,88.87,88.83,88.86,48053.0,77.7332,77.7419,77.7069,77.7332,48053.0
2021-04-13 13:00:00,88.86,88.97,88.86,88.96,123243.0,77.7332,77.8294,77.7332,77.8207,123243.0
2021-04-13 13:30:00,88.96,89.0,88.95,88.97,47696.0,77.8207,77.8557,77.8119,77.8294,47696.0
2021-04-13 14:00:00,88.97,89.0,88.95,89.0,96438.0,77.8294,77.8557,77.8119,77.8557,96438.0
2021-04-13 14:30:00,89.0,89.02,88.98,89.02,93190.0,77.8557,77.8732,77.8382,77.8732,93190.0
2021-04-13 15:00:00,89.02,89.02,88.99,89.0,190866.0,77.8732,77.8732,77.8469,77.8557,190866.0
2021-04-13 15:30:00,88.99,89.03,88.99,89.02,241749.0,77.8469,77.8819,77.8469,77.8732,241749.0
2021-04-14 09:30:00,88.96,88.96,88.91,88.96,96851.0,77.8207,77.8207,77.7769,77.8207,96851.0
2021-04-14 10:00:00,88.95,88.97,88.93,88.96,35921.0,77.8119,77.8294,77.7944,77.8207,35921.0
2021-04-14 10:30:00,88.95,88.98,88.91,88.92,81757.0,77.8119,77.8382,77.7769,77.7857,81757.0
2021-04-14 11:00:00,88.92,88.93,88.85,88.88,206012.0,77.7857,77.7944,77.7244,77.7507,206012.0
2021-04-14 11:30:00,88.9,88.92,88.87,88.92,113164.0,77.7682,77.7857,77.7419,77.7857,113164.0
2021-04-14 12:00:00,88.9,88.91,88.86,88.87,43456.0,77.7682,77.7769,77.7332,77.7419,43456.0
2021-04-14 12:30:00,88.87,88.9,88.87,88.88,51729.0,77.7419,77.7682,77.7419,77.7507,51729.0
2021-04-14 13:00:00,88.87,88.87,88.85,88.86,40265.0,77.7419,77.7419,77.7244,77.7332,40265.0
2021-04-14 13:30:00,88.86,88.92,88.85,88.91,125506.0,77.7332,77.7857,77.7244,77.7769,125506.0
2021-04-14 14:00:00,88.9,88.93,88.89,88.91,90097.0,77.7682,77.7944,77.7594,77.7769,90097.0
2021-04-14 14:30:00,88.92,88.95,88.88,88.91,198106.0,77.7857,77.8119,77.7507,77.7769,198106.0
2021-04-14 15:00:00,88.92,88.94,88.9,88.93,70849.0,77.7857,77.8032,77.7682,77.7944,70849.0
2021-04-14 15:30:00,88.93,88.94,88.91,88.94,106582.0,77.7944,77.8032,77.7769,77.8032,106582.0
2021-04-15 09:30:00,89.13,89.2,89.08,89.17,175462.0,77.9694,78.0306,77.9256,78.0044,175462.0
2021-04-15 10:00:00,89.17,89.26,89.16,89.24,99791.0,78.0044,78.0831,77.9956,78.0656,99791.0
2021-04-15 10:30:00,89.25,89.27,89.23,89.25,338438.0,78.0744,78.0919,78.0569,78.0744,338438.0
2021-04-15 11:00:00,89.25,89.31,89.24,89.29,80276.0,78.0744,78.1268,78.0656,78.1093,80276.0
2021-04-15 11:30:00,89.3,89.35,89.29,89.29,157437.0,78.1181,78.1618,78.1093,78.1093,157437.0
2021-04-15 12:00:00,89.3,89.36,89.29,89.36,85258.0,78.1181,78.1706,78.1093,78.1706,85258.0
2021-04-15 12:30:00,89.36,89.41,89.35,89.4,76742.0,78.1706,78.2143,78.1618,78.2056,76742.0
2021-04-15 13:00:00,89.4,89.4,89.36,89.39,57072.0,78.2056,78.2056,78.1706,78.1968,57072.0
2021-04-15 13:30:00,89.39,89.41,89.35,89.41,81978.0,78.1968,78.2143,78.1618,78.2143,81978.0
2021-04-15 14:00:00,89.4,89.45,89.4,89.45,184513.0,78.2056,78.2493,78.2056,78.2493,184513.0
2021-04-15 14:30:00,89.45,89.46,89.41,89.45,93017.0,78.2493,78.2581,78.2143,78.2493,93017.0
2021-04-15 15:00:00,89.45,89.45,89.38,89.39,144183.0,78.2493,78.2493,78.1881,78.1968,144183.0
2021-04-15 15:30:00,89.39,89.39,89.33,89.34,160436.0,78.1968,78.1968,78.1443,78.1531,160436.0
2021-04-16 09:30:00,89.14,89.2,89.11,89.16,197002.0,77.9781,78.0306,77.9519,77.9956,197002.0
2021-04-16 10:00:00,89.17,89.24,89.16,89.22,109327.0,78.0044,78.0656,77.9956,78.0481,109327.0
2021-04-16 10:30:00,89.22,89.23,89.14,89.17,282225.0,78.0481,78.0569,77.9781,78.0044,282225.0
2021-04-16 11:00:00,89.17,89.17,89.11,89.13,24904.0,78.0044,78.0044,77.9519,77.9694,24904.0
2021-04-16 11:30:00,89.14,89.19,89.13,89.17,106291.0,77.9781,78.0219,77.9694,78.0044,106291.0
2021-04-16 12:00:00,89.16,89.18,89.12,89.13,49518.0,77.9956,78.0131,77.9606,77.9694,49518.0
2021-04-16 12:30:00,89.12,89.16,89.12,89.15,69380.0,77.9606,77.9956,77.9606,77.9869,69380.0
2021-04-16 13:00:00,89.16,89.17,89.15,89.17,113306.0,77.9956,78.0044,77.9869,78.0044,113306.0
2021-04-16 13:30:00,89.16,89.18,89.16,89.17,43118.0,77.9956,78.0131,77.9956,78.0044,43118.0
2021-04-16 14:00:00,89.17,89.18,89.16,89.18,47541.0,78.0044,78.0131,77.9956,78.0131,47541.0
2021-04-16 14:30:00,89.18,89.21,89.17,89.19,73360.0,78.0131,78.0394,78.0044,78.0219,73360.0
2021-04-16 15:00:00,89.19,89.2,89.15,89.15,109485.0,78.0219,78.0306,77.9869,77.9869,109485.0
2021-04-16 15:30:00,89.15,89.17,89.1,89.11,64497.0,77.9869,78.0044,77.9431,77.9519,64497.0
2021-04-19 09:30:00,88.99,89.0,88.88,88.98,139185.0,77.8469,77.8557,77.7507,77.8382,139185.0
2021-04-19 10:00:00,88.98,89.04,88.98,89.03,35076.0,77.8382,77.8907,77.8382,77.8819,35076.0
2021-04-19 10:30:00,89.03,89.11,89.02,89.11,36611.0,77.8819,77.9519,77.8732,77.9519,36611.0
2021-04-19 11:00:00,89.11,89.12,89.07,89.09,38306.0,77.9519,77.9606,77.9169,77.9344,38306.0
2021-04-19 11:30:00,89.09,89.11,89.08,89.08,77182.0,77.9344,77.9519,77.9256,77.9256,77182.0
2021-04-19 12:00:00,89.09,89.11,89.07,89.08,26187.0,77.9344,77.9519,77.9169,77.9256,26187.0
2021-04-19 12:30:00,89.08,89.09,89.07,89.09,32983.0,77.9256,77.9344,77.9169,77.9344,32983.0
2021-04-19 13:00:00,89.08,89.08,89.02,89.03,94216.0,77.9256,77.9256,77.8732,77.8819,94216.0
2021-04-19 13:30:00,89.03,89.05,89.03,89.04,13994.0,77.8819,77.8994,77.8819,77.8907,13994.0
2021-04-19 14:00:00,89.04,89.06,89.01,89.03,25274.0,77.8907,77.9081,77.8644,77.8819,25274.0
2021-04-19 14:30:00,89.03,89.06,89.02,89.05,80438.0,77.8819,77.9081,77.8732,77.8994,80438.0
2021-04-19 15:00:00,89.05,89.06,89.03,89.03,61613.0,77.8994,77.9081,77.8819,77.8819,61613.0
2021-04-19 15:30:00,89.04,89.05,89.03,89.04,96508.0,77.8907,77.8994,77.8819,77.8907,96508.0
2021-04-20 09:30:00,89.04,89.14,89.01,89.13,82958.0,77.8907,77.9781,77.8644,77.9694,82958.0
2021-04-20 10:00:00,89.14,89.17,89.12,89.16,41617.0,77.9781,78.0044,77.9606,77.9956,41617.0
2021-04-20 10:30:00,89.17,89.21,89.16,89.2,51225.0,78.0044,78.0394,77.9956,78.0306,51225.0
2021-04-20 11:00:00,89.2,89.24,89.19,89.23,42091.0,78.0306,78.0656,78.0219,78.0569,42091.0
2021-04-20 11:30:00,89.22,89.28,89.22,89.27,40258.0,78.0481,78.1006,78.0481,78.0919,40258.0
2021-04-20 12:00:00,89.27,89.27,89.23,89.25,20737.0,78.0919,78.0919,78.0569,78.0744,20737.0
2021-04-20 12:30:00,89.25,89.26,89.23,89.25,13535.0,78.0744,78.0831,78.0569,78.0744,13535.0
2021-04-20 13:00:00,89.25,89.27,89.24,89.25,35435.0,78.0744,78.0919,78.0656,78.0744,35435.0
2021-04-20 13:30:00,89.26,89.27,89.25,89.25,27112.0,78.0831,78.0919,78.0744,78.0744,27112.0
2021-04-20 14:00:00,89.26,89.27,89.24,89.26,52701.0,78.0831,78.0919,78.0656,78.0831,52701.0
2021-04-20 14:30:00,89.26,89.27,89.23,89.25,36867.0,78.0831,78.0919,78.0569,78.0744,36867.0
2021-04-20 15:00:00,89.24,89.25,89.21,89.22,55366.0,78.0656,78.0744,78.0394,78.0481,55366.0
2021-04-20 15:30:00,89.22,89.25,89.21,89.22,93157.0,78.0481,78.0744,78.0394,78.0481,93157.0
2021-04-21 09:30:00,89.24,89.31,89.21,89.3,94142.0,78.0656,78.1268,78.0394,78.1181,94142.0
2021-04-21 10:00:00,89.3,89.3,89.16,89.23,61861.0,78.1181,78.1181,77.9956,78.0569,61861.0
2021-04-21 10:30:00,89.23,89.23,89.14,89.17,37234.0,78.0569,78.0569,77.9781,78.0044,37234.0
2021-04-21 11:00:00,89.16,89.2,89.14,89.18,101918.0,77.9956,78.0306,77.9781,78.0131,101918.0
2021-04-21 11:30:00,89.19,89.22,89.18,89.22,87078.0,78.0219,78.0481,78.0131,78.0481,87078.0
2021-04-21 12:00:00,89.21,89.25,89.21,89.25,213647.0,78.0394,78.0744,78.0394,78.0744,213647.0
2021-04-21 12:30:00,89.24,89.27,89.23,89.23,114144.0,78.0656,78.0919,78.0569,78.0569,114144.0
2021-04-21 13:00:00,89.23,89.28,89.23,89.27,130213.0,78.0569,78.1006,78.0569,78.0919,130213.0
2021-04-21 13:30:00,89.27,89.28,89.25,89.26,39010.0,78.0919,78.1006,78.0744,78.0831,39010.0
2021-04-21 14:00:00,89.25,89.26,89.22,89.25,69873.0,78.0744,78.0831,78.0481,78.0744,69873.0
2021-04-21 14:30:00,89.24,89.27,89.23,89.27,49975.0,78.0656,78.0919,78.0569,78.0919,49975.0
2021-04-21 15:00:00,89.27,89.31,89.26,89.3,32646.0,78.0919,78.1268,78.0831,78.1181,32646.0
2021-04-21 15:30:00,89.29,89.32,89.29,89.31,61055.0,78.1093,78.1356,78.1093,78.1268,61055.0
2021-04-22 09:30:00,89.33,89.35,89.31,89.34,60556.0,78.1443,78.1618,78.1268,78.1531,60556.0
2021-04-22 10:00:00,89.33,89.38,89.33,89.35,49026.0,78.1443,78.1881,78.1443,78.1618,49026.0
2021-04-22 10:30:00,89.35,89.37,89.28,89.29,52688.0,78.1618,78.1793,78.1006,78.1093,52688.0
2021-04-22 11:00:00,89.29,89.3,89.18,89.19,47832.0,78.1093,78.1181,78.0131,78.0219,47832.0
2021-04-22 11:30:00,89.19,89.22,89.18,89.19,83038.0,78.0219,78.0481,78.0131,78.0219,83038.0
2021-04-22 12:00:00,89.19,89.21,89.16,89.21,104086.0,78.0219,78.0394,77.9956,78.0394,104086.0
2021-04-22 12:30:00,89.2,89.22,89.18,89.22,73865.0,78.0306,78.0481,78.0131,78.0481,73865.0
2021-04-22 13:00:00,89.22,89.33,89.2,89.27,62564.0,78.0481,78.1443,78.0306,78.0919,62564.0
2021-04-22 13:30:00,89.27,89.33,89.26,89.32,93940.0,78.0919,78.1443,78.0831,78.1356,93940.0
2021-04-22 14:00:00,89.32,89.35,89.28,89.29,19876.0,78.1356,78.1618,78.1006,78.1093,19876.0
2021-04-22 14:30:00,89.28,89.31,89.28,89.3,11250.0,78.1006,78.1268,78.1006,78.1181,11250.0
2021-04-22 15:00:00,89.3,89.34,89.3,89.32,41551.0,78.1181,78.1531,78.1181,78.1356,41551.0
2021-04-22 15:30:00,89.33,89.35,89.32,89.34,69895.0,78.1443,78.1618,78.1356,78.1531,69895.0
2021-04-23 09:30:00,89.35,89.38,89.27,89.29,62245.0,78.1618,78.1881,78.0919,78.1093,62245.0
2021-04-23 10:00:00,89.28,89.29,89.22,89.23,37248.0,78.1006,78.1093,78.0481,78.0569,37248.0
2021-04-23 10:30:00,89.22,89.27,89.2,89.27,45051.0,78.0481,78.0919,78.0306,78.0919,45051.0
2021-04-23 11:00:00,89.27,89.31,89.26,89.31,28104.0,78.0919,78.1268,78.0831,78.1268,28104.0
2021-04-23 11:30:00,89.31,89.36,89.3,89.36,23901.0,78.1268,78.1706,78.1181,78.1706,23901.0
2021-04-23 12:00:00,89.34,89.37,89.33,89.34,15880.0,78.1531,78.1793,78.1443,78.1531,15880.0
2021-04-23 12:30:00,89.34,89.36,89.32,89.36,11943.0,78.1531,78.1706,78.1356,78.1706,11943.0
2021-04-23 13:00:00,89.36,89.37,89.33,89.33,141222.0,78.1706,78.1793,78.1443,78.1443,141222.0
2021-04-23 13:30:00,89.34,89.35,89.32,89.33,28739.0,78.1531,78.1618,78.1356,78.1443,28739.0
2021-04-23 14:00:00,89.32,89.34,89.31,89.33,65380.0,78.1356,78.1531,78.1268,78.1443,65380.0
2021-04-23 14:30:00,89.33,89.33,89.29,89.29,52914.0,78.1443,78.1443,78.1093,78.1093,52914.0
2021-04-23 15:00:00,89.3,89.31,89.28,89.3,48441.0,78.1181,78.1268,78.1006,78.1181,48441.0
2021-04-23 15:30:00,89.29,89.33,89.29,89.31,61291.0,78.1093,78.1443,78.1093,78.1268,61291.0
2021-04-26 09:30:00,89.36,89.36,89.28,89.3,77161.0,78.1706,78.1706,78.1006,78.1181,77161.0
2021-04-26 10:00:00,89.31,89.34,89.29,89.33,81718.0,78.1268,78.1531,78.1093,78.1443,81718.0
2021-04-26 10:30:00,89.33,89.33,89.29,89.3,66908.0,78.1443,78.1443,78.1093,78.1181,66908.0
2021-04-26 11:00:00,89.3,89.3,89.28,89.3,58022.0,78.1181,78.1181,78.1006,78.1181,58022.0
2021-04-26 11:30:00,89.3,89.3,89.24,89.27,61421.0,78.1181,78.1181,78.0656,78.0919,61421.0
2021-04-26 12:00:00,89.27,89.28,89.26,89.28,167782.0,78.0919,78.1006,78.0831,78.1006,167782.0
2021-04-26 12:30:00,89.28,89.29,89.27,89.28,148849.0,78.1006,78.1093,78.0919,78.1006,148849.0
2021-04-26 13:00:00,89.28,89.3,89.27,89.28,143584.0,78.1006,78.1181,78.0919,78.1006,143584.0
2021-04-26 13:30:00,89.28,89.31,89.27,89.3,100118.0,78.1006,78.1268,78.0919,78.1181,100118.0
2021-04-26 14:00:00,89.29,89.3,89.28,89.29,51849.0,78.1093,78.1181,78.1006,78.1093,51849.0
2021-04-26 14:30:00,89.29,89.29,89.27,89.28,100130.0,78.1093,78.1093,78.0919,78.1006,100130.0
2021-04-26 15:00:00,89.28,89.28,89.26,89.27,57402.0,78.1006,78.1006,78.0831,78.0919,57402.0
2021-04-26 15:30:00,89.27,89.29,89.24,89.25,119680.0,78.0919,78.1093,78.0656,78.0744,119680.0
2021-04-27 09:30:00,89.22,89.23,89.16,89.22,51020.0,78.0481,78.0569,77.9956,78.0481,51020.0
2021-04-27 10:00:00,89.2,89.23,89.2,89.22,67902.0,78.0306,78.0569,78.0306,78.0481,67902.0
2021-04-27 10:30:00,89.22,89.22,89.17,89.2,68983.0,78.0481,78.0481,78.0044,78.0306,68983.0
2021-04-27 11:00:00,89.2,89.21,89.16,89.18,29917.0,78.0306,78.0394,77.9956,78.0131,29917.0
2021-04-27 11:30:00,89.17,89.18,89.16,89.16,33219.0,78.0044,78.0131,77.9956,77.9956,33219.0
2021-04-27 12:00:00,89.14,89.17,89.14,89.17,28069.0,77.9781,78.0044,77.9781,78.0044,28069.0
2021-04-27 12:30:00,89.17,89.19,89.13,89.13,67645.0,78.0044,78.0219,77.9694,77.9694,67645.0
2021-04-27 13:00:00,89.14,89.17,89.13,89.16,168734.0,77.9781,78.0044,77.9694,77.9956,168734.0
2021-04-27 13:30:00,89.16,89.17,89.08,89.09,196555.0,77.9956,78.0044,77.9256,77.9344,196555.0
2021-04-27 14:00:00,89.08,89.09,89.04,89.06,65228.0,77.9256,77.9344,77.8907,77.9081,65228.0
2021-04-27 14:30:00,89.06,89.07,89.01,89.04,44609.0,77.9081,77.9169,77.8644,77.8907,44609.0
2021-04-27 15:00:00,89.06,89.09,89.04,89.06,36886.0,77.9081,77.9344,77.8907,77.9081,36886.0
2021-04-27 15:30:00,89.06,89.07,89.01,89.01,76699.0,77.9081,77.9169,77.8644,77.8644,76699.0
2021-04-28 09:30:00,89.03,89.04,88.98,89.02,60173.0,77.8819,77.8907,77.8382,77.8732,60173.0
2021-04-28 10:00:00,89.03,89.05,89.01,89.03,53928.0,77.8819,77.8994,77.8644,77.8819,53928.0
2021-04-28 10:30:00,89.03,89.03,88.95,88.96,32349.0,77.8819,77.8819,77.8119,77.8207,32349.0
2021-04-28 11:00:00,88.96,88.99,88.95,88.99,45534.0,77.8207,77.8469,77.8119,77.8469,45534.0
2021-04-28 11:30:00,88.98,88.99,88.97,88.97,18974.0,77.8382,77.8469,77.8294,77.8294,18974.0
2021-04-28 12:00:00,88.97,88.98,88.95,88.95,26230.0,77.8294,77.8382,77.8119,77.8119,26230.0
2021-04-28 12:30:00,88.95,88.96,88.94,88.95,31683.0,77.8119,77.8207,77.8032,77.8119,31683.0
2021-04-28 13:00:00,88.95,88.96,88.93,88.94,37125.0,77.8119,77.8207,77.7944,77.8032,37125.0
2021-04-28 13:30:00,88.94,88.94,88.91,88.92,21777.0,77.8032,77.8032,77.7769,77.7857,21777.0
2021-04-28 14:00:00,88.92,88.96,88.83,88.94,63511.0,77.7857,77.8207,77.7069,77.8032,63511.0
2021-04-28 14:30:00,88.93,89.1,88.92,89.08,82013.0,77.7944,77.9431,77.7857,77.9256,82013.0
2021-04-28 15:00:00,89.07,89.11,89.05,89.09,57641.0,77.9169,77.9519,77.8994,77.9344,57641.0
2021-04-28 15:30:00,89.1,89.12,89.08,89.08,46088.0,77.9431,77.9606,77.9256,77.9256,46088.0
2021-04-29 09:30:00,88.83,88.85,88.77,88.78,70422.0,77.7069,77.7244,77.6545,77.6632,70422.0
2021-04-29 10:00:00,88.78,88.82,88.77,88.81,70119.0,77.6632,77.6982,77.6545,77.6895,70119.0
2021-04-29 10:30:00,88.81,88.9,88.8,88.89,92801.0,77.6895,77.7682,77.6807,77.7594,92801.0
2021-04-29 11:00:00,88.89,88.92,88.86,88.9,290186.0,77.7594,77.7857,77.7332,77.7682,290186.0
2021-04-29 11:30:00,88.91,88.92,88.89,88.92,230688.0,77.7769,77.7857,77.7594,77.7857,230688.0
2021-04-29 12:00:00,88.92,88.95,88.9,88.93,40940.0,77.7857,77.8119,77.7682,77.7944,40940.0
2021-04-29 12:30:00,88.94,88.95,88.91,88.94,81675.0,77.8032,77.8119,77.7769,77.8032,81675.0
2021-04-29 13:00:00,88.94,88.97,88.93,88.96,27251.0,77.8032,77.8294,77.7944,77.8207,27251.0
2021-04-29 13:30:00,88.96,88.97,88.94,88.96,48546.0,77.8207,77.8294,77.8032,77.8207,48546.0
2021-04-29 14:00:00,88.95,88.99,88.95,88.98,70207.0,77.8119,77.8469,77.8119,77.8382,70207.0
2021-04-29 14:30:00,88.98,89.01,88.98,89.01,27523.0,77.8382,77.8644,77.8382,77.8644,27523.0
2021-04-29 15:00:00,89.01,89.02,89.0,89.02,58948.0,77.8644,77.8732,77.8557,77.8732,58948.0
2021-04-29 15:30:00,89.02,89.03,89.01,89.02,143276.0,77.8732,77.8819,77.8644,77.8732,143276.0
2021-04-30 09:30:00,89.04,89.07,88.98,89.01,67551.0,77.8907,77.9169,77.8382,77.8644,67551.0
2021-04-30 10:00:00,89.01,89.07,88.97,89.05,37092.0,77.8644,77.9169,77.8294,77.8994,37092.0
2021-04-30 10:30:00,89.06,89.1,89.05,89.08,36930.0,77.9081,77.9431,77.8994,77.9256,36930.0
2021-04-30 11:00:00,89.08,89.1,89.05,89.06,31071.0,77.9256,77.9431,77.8994,77.9081,31071.0
2021-04-30 11:30:00,89.06,89.09,89.06,89.08,31046.0,77.9081,77.9344,77.9081,77.9256,31046.0
2021-04-30 12:00:00,89.08,89.1,89.07,89.09,14717.0,77.9256,77.9431,77.9169,77.9344,14717.0
2021-04-30 12:30:00,89.09,89.1,89.08,89.09,140090.0,77.9344,77.9431,77.9256,77.9344,140090.0
2021-04-30 13:00:00,89.1,89.13,89.09,89.1,116152.0,77.9431,77.9694,77.9344,77.9431,116152.0
2021-04-30 13:30:00,89.11,89.11,89.1,89.11,28552.0,77.9519,77.9519,77.9431,77.9519,28552.0
2021-04-30 14:00:00,89.11,89.12,89.08,89.09,83778.0,77.9519,77.9606,77.9256,77.9344,83778.0
2021-04-30 14:30:00,89.08,89.1,89.06,89.09,48372.0,77.9256,77.9431,77.9081,77.9344,48372.0
2021-04-30 15:00:00,89.09,89.11,89.08,89.08,40041.0,77.9344,77.9519,77.9256,77.9256,40041.0
2021-04-30 15:30:00,89.09,89.11,89.06,89.1,136415.0,77.9344,77.9519,77.9081,77.9431,136415.0
2021-05-03 09:30:00,89.02,89.05,88.95,88.99,79418.0,77.9986,78.0249,77.9373,77.9723,79418.0
2021-05-03 10:00:00,89.0,89.19,89.0,89.19,80553.0,77.9811,78.1476,77.9811,78.1476,80553.0
2021-05-03 10:30:00,89.19,89.22,89.12,89.12,124739.0,78.1476,78.1739,78.0862,78.0862,124739.0
2021-05-03 11:00:00,89.13,89.15,89.05,89.05,172955.0,78.095,78.1125,78.0249,78.0249,172955.0
2021-05-03 11:30:00,89.05,89.06,88.98,89.03,88898.0,78.0249,78.0337,77.9636,78.0074,88898.0
2021-05-03 12:00:00,89.03,89.07,89.01,89.04,89056.0,78.0074,78.0424,77.9899,78.0161,89056.0
2021-05-03 12:30:00,89.04,89.07,89.03,89.04,83327.0,78.0161,78.0424,78.0074,78.0161,83327.0
2021-05-03 13:00:00,89.05,89.1,89.04,89.08,77130.0,78.0249,78.0687,78.0161,78.0512,77130.0
2021-05-03 13:30:00,89.08,89.1,89.07,89.08,193167.0,78.0512,78.0687,78.0424,78.0512,193167.0
2021-05-03 14:00:00,89.08,89.08,89.05,89.05,127348.0,78.0512,78.0512,78.0249,78.0249,127348.0
2021-05-03 14:30:00,89.05,89.09,89.03,89.08,96322.0,78.0249,78.06,78.0074,78.0512,96322.0
2021-05-03 15:00:00,89.09,89.1,89.04,89.07,92736.0,78.06,78.0687,78.0161,78.0424,92736.0
2021-05-03 15:30:00,89.07,89.1,89.07,89.1,163160.0,78.0424,78.0687,78.0424,78.0687,163160.0
2021-05-04 09:30:00,89.27,89.3,89.2,89.28,162486.0,78.2177,78.244,78.1563,78.2264,162486.0
2021-05-04 10:00:00,89.29,89.35,89.27,89.31,50799.0,78.2352,78.2878,78.2177,78.2527,50799.0
2021-05-04 10:30:00,89.31,89.33,89.26,89.28,83026.0,78.2527,78.2702,78.2089,78.2264,83026.0
2021-05-04 11:00:00,89.28,89.29,89.16,89.18,132808.0,78.2264,78.2352,78.1213,78.1388,132808.0
2021-05-04 11:30:00,89.17,89.19,89.14,89.16,219587.0,78.13,78.1476,78.1038,78.1213,219587.0
2021-05-04 12:00:00,89.16,89.18,89.12,89.14,204679.0,78.1213,78.1388,78.0862,78.1038,204679.0
2021-05-04 12:30:00,89.14,89.19,89.13,89.18,200792.0,78.1038,78.1476,78.095,78.1388,200792.0
2021-05-04 13:00:00,89.19,89.22,89.17,89.2,98860.0,78.1476,78.1739,78.13,78.1563,98860.0
2021-05-04 13:30:00,89.19,89.25,89.17,89.18,196714.0,78.1476,78.2001,78.13,78.1388,196714.0
2021-05-04 14:00:00,89.19,89.21,89.17,89.17,218716.0,78.1476,78.1651,78.13,78.13,218716.0
2021-05-04 14:30:00,89.18,89.18,89.14,89.15,265664.0,78.1388,78.1388,78.1038,78.1125,265664.0
2021-05-04 15:00:00,89.15,89.15,89.12,89.15,333703.0,78.1125,78.1125,78.0862,78.1125,333703.0
2021-05-04 15:30:00,89.14,89.17,89.13,89.17,174323.0,78.1038,78.13,78.095,78.13,174323.0
2021-05-05 09:30:00,89.12,89.22,89.12,89.15,144794.0,78.0862,78.1739,78.0862,78.1125,144794.0
2021-05-05 10:00:00,89.15,89.18,89.12,89.13,99870.0,78.1125,78.1388,78.0862,78.095,99870.0
2021-05-05 10:30:00,89.13,89.21,89.12,89.2,101658.0,78.095,78.1651,78.0862,78.1563,101658.0
2021-05-05 11:00:00,89.2,89.23,89.16,89.17,68809.0,78.1563,78.1826,78.1213,78.13,68809.0
2021-05-05 11:30:00,89.19,89.2,89.15,89.16,64110.0,78.1476,78.1563,78.1125,78.1213,64110.0
2021-05-05 12:00:00,89.16,89.18,89.13,89.17,74419.0,78.1213,78.1388,78.095,78.13,74419.0
2021-05-05 12:30:00,89.17,89.2,89.16,89.19,28028.0,78.13,78.1563,78.1213,78.1476,28028.0
2021-05-05 13:00:00,89.18,89.24,89.17,89.24,30329.0,78.1388,78.1914,78.13,78.1914,30329.0
2021-05-05 13:30:00,89.24,89.26,89.23,89.25,25806.0,78.1914,78.2089,78.1826,78.2001,25806.0
2021-05-05 14:00:00,89.24,89.25,89.22,89.24,20106.0,78.1914,78.2001,78.1739,78.1914,20106.0
2021-05-05 14:30:00,89.24,89.25,89.23,89.24,28126.0,78.1914,78.2001,78.1826,78.1914,28126.0
2021-05-05 15:00:00,89.25,89.28,89.24,89.26,43240.0,78.2001,78.2264,78.1914,78.2089,43240.0
2021-05-05 15:30:00,89.27,89.27,89.23,89.27,97554.0,78.2177,78.2177,78.1826,78.2177,97554.0
2021-05-06 09:30:00,89.24,89.62,89.22,89.34,89919.0,78.1914,78.5243,78.1739,78.279,89919.0
2021-05-06 10:00:00,89.34,89.37,89.34,89.36,51880.0,78.279,78.3053,78.279,78.2965,51880.0
2021-05-06 10:30:00,89.35,89.35,89.3,89.34,37092.0,78.2878,78.2878,78.244,78.279,37092.0
2021-05-06 11:00:00,89.34,89.37,89.34,89.36,29334.0,78.279,78.3053,78.279,78.2965,29334.0
2021-05-06 11:30:00,89.36,89.36,89.3,89.31,47342.0,78.2965,78.2965,78.244,78.2527,47342.0
2021-05-06 12:00:00,89.31,89.33,89.3,89.31,45826.0,78.2527,78.2702,78.244,78.2527,45826.0
2021-05-06 12:30:00,89.31,89.34,89.3,89.32,29680.0,78.2527,78.279,78.244,78.2615,29680.0
2021-05-06 13:00:00,89.31,89.34,89.31,89.34,69603.0,78.2527,78.279,78.2527,78.279,69603.0
2021-05-06 13:30:00,89.33,89.35,89.32,89.33,50392.0,78.2702,78.2878,78.2615,78.2702,50392.0
2021-05-06 14:00:00,89.34,89.36,89.33,89.33,253139.0,78.279,78.2965,78.2702,78.2702,253139.0
2021-05-06 14:30:00,89.34,89.35,89.33,89.34,138545.0,78.279,78.2878,78.2702,78.279,138545.0
2021-05-06 15:00:00,89.34,89.36,89.32,89.32,122203.0,78.279,78.2965,78.2615,78.2615,122203.0
2021-05-06 15:30:00,89.33,89.34,89.32,89.33,80484.0,78.2702,78.279,78.2615,78.2702,80484.0
2021-05-07 09:30:00,89.57,89.6,89.35,89.6,129060.0,78.4805,78.5068,78.2878,78.5068,129060.0
2021-05-07 10:00:00,89.59,89.69,89.57,89.64,76161.0,78.498,78.5857,78.4805,78.5419,76161.0
2021-05-07 10:30:00,89.65,89.66,89.51,89.54,34780.0,78.5506,78.5594,78.428,78.4542,34780.0
2021-05-07 11:00:00,89.53,89.59,89.49,89.5,76282.0,78.4455,78.498,78.4104,78.4192,76282.0
2021-05-07 11:30:00,89.5,89.51,89.45,89.46,112553.0,78.4192,78.428,78.3754,78.3841,112553.0
2021-05-07 12:00:00,89.45,89.47,89.42,89.42,35067.0,78.3754,78.3929,78.3491,78.3491,35067.0
2021-05-07 12:30:00,89.43,89.44,89.37,89.42,139969.0,78.3579,78.3666,78.3053,78.3491,139969.0
2021-05-07 13:00:00,89.41,89.42,89.36,89.36,109751.0,78.3403,78.3491,78.2965,78.2965,109751.0
2021-05-07 13:30:00,89.37,89.43,89.36,89.4,60592.0,78.3053,78.3579,78.2965,78.3316,60592.0
2021-05-07 14:00:00,89.39,89.42,89.38,89.41,35864.0,78.3228,78.3491,78.314,78.3403,35864.0
2021-05-07 14:30:00,89.4,89.43,89.39,89.4,70417.0,78.3316,78.3579,78.3228,78.3316,70417.0
2021-05-07 15:00:00,89.41,89.43,89.38,89.4,41565.0,78.3403,78.3579,78.314,78.3316,41565.0
2021-05-07 15:30:00,89.4,89.44,89.39,89.44,42040.0,78.3316,78.3666,78.3228,78.3666,42040.0
2021-05-10 09:30:00,89.44,89.45,89.38,89.44,95518.0,78.3666,78.3754,78.314,78.3666,95518.0
2021-05-10 10:00:00,89.44,89.5,89.44,89.5,74351.0,78.3666,78.4192,78.3666,78.4192,74351.0
2021-05-10 10:30:00,89.49,89.5,89.44,89.45,60579.0,78.4104,78.4192,78.3666,78.3754,60579.0
2021-05-10 11:00:00,89.44,89.47,89.43,89.45,61853.0,78.3666,78.3929,78.3579,78.3754,61853.0
2021-05-10 11:30:00,89.44,89.47,89.42,89.46,17587.0,78.3666,78.3929,78.3491,78.3841,17587.0
2021-05-10 12:00:00,89.45,89.46,89.4,89.41,50321.0,78.3754,78.3841,78.3316,78.3403,50321.0
2021-05-10 12:30:00,89.41,89.41,89.34,89.36,91948.0,78.3403,78.3403,78.279,78.2965,91948.0
2021-05-10 13:00:00,89.35,89.36,89.32,89.34,23099.0,78.2878,78.2965,78.2615,78.279,23099.0
2021-05-10 13:30:00,89.34,89.34,89.29,89.29,27989.0,78.279,78.279,78.2352,78.2352,27989.0
2021-05-10 14:00:00,89.3,89.34,89.28,89.31,36616.0,78.244,78.279,78.2264,78.2527,36616.0
2021-05-10 14:30:00,89.31,89.32,89.27,89.31,50346.0,78.2527,78.2615,78.2177,78.2527,50346.0
2021-05-10 15:00:00,89.27,89.29,89.26,89.27,54771.0,78.2177,78.2352,78.2089,78.2177,54771.0
2021-05-10 15:30:00,89.26,89.29,89.24,89.29,94577.0,78.2089,78.2352,78.1914,78.2352,94577.0
2021-05-11 09:30:00,89.15,89.15,89.08,89.14,61300.0,78.1125,78.1125,78.0512,78.1038,61300.0
2021-05-11 10:00:00,89.13,89.17,89.1,89.14,24860.0,78.095,78.13,78.0687,78.1038,24860.0
2021-05-11 10:30:00,89.15,89.16,89.09,89.09,50210.0,78.1125,78.1213,78.06,78.06,50210.0
2021-05-11 11:00:00,89.09,89.15,89.08,89.14,37873.0,78.06,78.1125,78.0512,78.1038,37873.0
2021-05-11 11:30:00,89.14,89.18,89.11,89.18,32598.0,78.1038,78.1388,78.0775,78.1388,32598.0
2021-05-11 12:00:00,89.18,89.18,89.12,89.14,41092.0,78.1388,78.1388,78.0862,78.1038,41092.0
2021-05-11 12:30:00,89.13,89.15,89.1,89.11,33865.0,78.095,78.1125,78.0687,78.0775,33865.0
2021-05-11 13:00:00,89.11,89.14,89.1,89.14,61440.0,78.0775,78.1038,78.0687,78.1038,61440.0
2021-05-11 13:30:00,89.14,89.15,89.12,89.15,53141.0,78.1038,78.1125,78.0862,78.1125,53141.0
2021-05-11 14:00:00,89.15,89.15,89.12,89.14,162353.0,78.1125,78.1125,78.0862,78.1038,162353.0
2021-05-11 14:30:00,89.14,89.14,89.12,89.13,75052.0,78.1038,78.1038,78.0862,78.095,75052.0
2021-05-11 15:00:00,89.12,89.15,89.12,89.13,94228.0,78.0862,78.1125,78.0862,78.095,94228.0
2021-05-11 15:30:00,89.13,89.16,89.13,89.15,60094.0,78.095,78.1213,78.095,78.1125,60094.0
2021-05-12 09:30:00,88.85,89.0,88.8,88.82,78567.0,77.8497,77.9811,77.8059,77.8234,78567.0
2021-05-12 10:00:00,88.82,88.89,88.8,88.87,98899.0,77.8234,77.8847,77.8059,77.8672,98899.0
2021-05-12 10:30:00,88.86,88.86,88.77,88.8,138163.0,77.8584,77.8584,77.7796,77.8059,138163.0
2021-05-12 11:00:00,88.8,88.81,88.76,88.8,54679.0,77.8059,77.8146,77.7708,77.8059,54679.0
2021-05-12 11:30:00,88.8,88.8,88.76,88.79,95231.0,77.8059,77.8059,77.7708,77.7971,95231.0
2021-05-12 12:00:00,88.79,88.79,88.73,88.75,49402.0,77.7971,77.7971,77.7445,77.762,49402.0
2021-05-12 12:30:00,88.75,88.78,88.75,88.75,53749.0,77.762,77.7883,77.762,77.762,53749.0
2021-05-12 13:00:00,88.75,88.82,88.75,88.81,185121.0,77.762,77.8234,77.762,77.8146,185121.0
2021-05-12 13:30:00,88.81,88.84,88.77,88.78,72408.0,77.8146,77.8409,77.7796,77.7883,72408.0
2021-05-12 14:00:00,88.78,88.79,88.74,88.77,93104.0,77.7883,77.7971,77.7533,77.7796,93104.0
2021-05-12 14:30:00,88.77,88.77,88.72,88.73,151407.0,77.7796,77.7796,77.7358,77.7445,151407.0
2021-05-12 15:00:00,88.73,88.79,88.72,88.77,127248.0,77.7445,77.7971,77.7358,77.7796,127248.0
2021-05-12 15:30:00,88.77,88.77,88.73,88.75,65186.0,77.7796,77.7796,77.7445,77.762,65186.0
2021-05-13 09:30:00,88.88,88.93,88.86,88.92,155980.0,77.876,77.9198,77.8584,77.911,155980.0
2021-05-13 10:00:00,88.92,88.97,88.91,88.95,88065.0,77.911,77.9548,77.9022,77.9373,88065.0
2021-05-13 10:30:00,88.95,88.97,88.91,88.95,29622.0,77.9373,77.9548,77.9022,77.9373,29622.0
2021-05-13 11:00:00,88.95,88.96,88.89,88.89,49910.0,77.9373,77.946,77.8847,77.8847,49910.0
2021-05-13 11:30:00,88.89,88.97,88.89,88.96,41571.0,77.8847,77.9548,77.8847,77.946,41571.0
2021-05-13 12:00:00,88.97,89.01,88.96,89.0,24704.0,77.9548,77.9899,77.946,77.9811,24704.0
2021-05-13 12:30:00,89.01,89.01,88.96,88.99,18888.0,77.9899,77.9899,77.946,77.9723,18888.0
2021-05-13 13:00:00,88.98,88.99,88.91,88.97,67046.0,77.9636,77.9723,77.9022,77.9548,67046.0
2021-05-13 13:30:00,88.97,88.98,88.96,88.97,59655.0,77.9548,77.9636,77.946,77.9548,59655.0
2021-05-13 14:00:00,88.97,88.99,88.95,88.96,42822.0,77.9548,77.9723,77.9373,77.946,42822.0
2021-05-13 14:30:00,88.95,88.99,88.94,88.97,34769.0,77.9373,77.9723,77.9285,77.9548,34769.0
2021-05-13 15:00:00,88.97,88.99,88.94,88.98,151410.0,77.9548,77.9723,77.9285,77.9636,151410.0
2021-05-13 15:30:00,88.99,89.04,88.98,89.01,57578.0,77.9723,78.0161,77.9636,77.9899,57578.0
2021-05-14 09:30:00,89.15,89.24,89.0,89.22,74408.0,78.1125,78.1914,77.9811,78.1739,74408.0
2021-05-14 10:00:00,89.22,89.22,89.13,89.13,53829.0,78.1739,78.1739,78.095,78.095,53829.0
2021-05-14 10:30:00,89.13,89.15,89.09,89.15,25599.0,78.095,78.1125,78.06,78.1125,25599.0
2021-05-14 11:00:00,89.15,89.16,89.11,89.15,26849.0,78.1125,78.1213,78.0775,78.1125,26849.0
2021-05-14 11:30:00,89.15,89.19,89.12,89.18,44826.0,78.1125,78.1476,78.0862,78.1388,44826.0
2021-05-14 12:00:00,89.19,89.19,89.14,89.15,22832.0,78.1476,78.1476,78.1038,78.1125,22832.0
2021-05-14 12:30:00,89.15,89.15,89.1,89.13,14631.0,78.1125,78.1125,78.0687,78.095,14631.0
2021-05-14 13:00:00,89.14,89.14,89.11,89.13,33403.0,78.1038,78.1038,78.0775,78.095,33403.0
2021-05-14 13:30:00,89.13,89.14,89.11,89.11,18441.0,78.095,78.1038,78.0775,78.0775,18441.0
2021-05-14 14:00:00,89.11,89.14,89.11,89.13,23151.0,78.0775,78.1038,78.0775,78.095,23151.0
2021-05-14 14:30:00,89.14,89.19,89.12,89.19,92732.0,78.1038,78.1476,78.0862,78.1476,92732.0
2021-05-14 15:00:00,89.18,89.18,89.15,89.18,38572.0,78.1388,78.1388,78.1125,78.1388,38572.0
2021-05-14 15:30:00,89.18,89.2,89.17,89.19,29547.0,78.1388,78.1563,78.13,78.1476,29547.0
2021-05-17 09:30:00,89.14,89.16,89.12,89.16,41994.0,78.1038,78.1213,78.0862,78.1213,41994.0
2021-05-17 10:00:00,89.16,89.16,89.1,89.15,19481.0,78.1213,78.1213,78.0687,78.1125,19481.0
2021-05-17 10:30:00,89.12,89.15,89.08,89.12,30621.0,78.0862,78.1125,78.0512,78.0862,30621.0
2021-05-17 11:00:00,89.12,89.16,89.1,89.16,37358.0,78.0862,78.1213,78.0687,78.1213,37358.0
2021-05-17 11:30:00,89.15,89.16,89.13,89.15,33148.0,78.1125,78.1213,78.095,78.1125,33148.0
2021-05-17 12:00:00,89.14,89.17,89.13,89.16,19370.0,78.1038,78.13,78.095,78.1213,19370.0
2021-05-17 12:30:00,89.17,89.17,89.14,89.15,54913.0,78.13,78.13,78.1038,78.1125,54913.0
2021-05-17 13:00:00,89.15,89.16,89.14,89.15,44408.0,78.1125,78.1213,78.1038,78.1125,44408.0
2021-05-17 13:30:00,89.15,89.16,89.13,89.14,48403.0,78.1125,78.1213,78.095,78.1038,48403.0
2021-05-17 14:00:00,89.13,89.14,89.12,89.13,45038.0,78.095,78.1038,78.0862,78.095,45038.0
2021-05-17 14:30:00,89.13,89.13,89.11,89.13,31913.0,78.095,78.095,78.0775,78.095,31913.0
2021-05-17 15:00:00,89.13,89.14,89.1,89.1,28439.0,78.095,78.1038,78.0687,78.0687,28439.0
2021-05-17 15:30:00,89.11,89.14,89.1,89.13,55725.0,78.0775,78.1038,78.0687,78.095,55725.0
2021-05-18 09:30:00,89.12,89.12,89.04,89.06,37242.0,78.0862,78.0862,78.0161,78.0337,37242.0
2021-05-18 10:00:00,89.06,89.09,89.04,89.06,98602.0,78.0337,78.06,78.0161,78.0337,98602.0
2021-05-18 10:30:00,89.07,89.11,89.06,89.1,97109.0,78.0424,78.0775,78.0337,78.0687,97109.0
2021-05-18 11:00:00,89.11,89.12,89.1,89.11,32313.0,78.0775,78.0862,78.0687,78.0775,32313.0
2021-05-18 11:30:00,89.11,89.12,89.05,89.06,24870.0,78.0775,78.0862,78.0249,78.0337,24870.0
2021-05-18 12:00:00,89.07,89.1,89.07,89.09,25883.0,78.0424,78.0687,78.0424,78.06,25883.0
2021-05-18 12:30:00,89.09,89.11,89.08,89.09,91883.0,78.06,78.0775,78.0512,78.06,91883.0
2021-05-18 13:00:00,89.08,89.11,89.08,89.1,28377.0,78.0512,78.0775,78.0512,78.0687,28377.0
2021-05-18 13:30:00,89.09,89.11,89.09,89.09,34024.0,78.06,78.0775,78.06,78.06,34024.0
2021-05-18 14:00:00,89.1,89.11,89.08,89.09,54660.0,78.0687,78.0775,78.0512,78.06,54660.0
2021-05-18 14:30:00,89.09,89.13,89.09,89.13,32763.0,78.06,78.095,78.06,78.095,32763.0
2021-05-18 15:00:00,89.13,89.14,89.11,89.13,40653.0,78.095,78.1038,78.0775,78.095,40653.0
2021-05-18 15:30:00,89.12,89.13,89.09,89.11,56893.0,78.0862,78.095,78.06,78.0775,56893.0
2021-05-19 09:30:00,89.12,89.13,89.06,89.12,89037.0,78.0862,78.095,78.0337,78.0862,89037.0
2021-05-19 10:00:00,89.12,89.19,89.11,89.16,50305.0,78.0862,78.1476,78.0775,78.1213,50305.0
2021-05-19 10:30:00,89.16,89.22,89.15,89.19,72627.0,78.1213,78.1739,78.1125,78.1476,72627.0
2021-05-19 11:00:00,89.19,89.21,89.16,89.17,47385.0,78.1476,78.1651,78.1213,78.13,47385.0
2021-05-19 11:30:00,89.17,89.18,89.14,89.15,29997.0,78.13,78.1388,78.1038,78.1125,29997.0
2021-05-19 12:00:00,89.15,89.16,89.13,89.14,37910.0,78.1125,78.1213,78.095,78.1038,37910.0
2021-05-19 12:30:00,89.15,89.15,89.12,89.13,21864.0,78.1125,78.1125,78.0862,78.095,21864.0
2021-05-19 13:00:00,89.13,89.14,89.05,89.06,82384.0,78.095,78.1038,78.0249,78.0337,82384.0
2021-05-19 13:30:00,89.06,89.07,89.04,89.05,26218.0,78.0337,78.0424,78.0161,78.0249,26218.0
2021-05-19 14:00:00,89.05,89.05,88.86,88.9,150636.0,78.0249,78.0249,77.8584,77.8935,150636.0
2021-05-19 14:30:00,88.9,88.91,88.81,88.87,46481.0,77.8935,77.9022,77.8146,77.8672,46481.0
2021-05-19 15:00:00,88.86,88.91,88.83,88.9,34333.0,77.8584,77.9022,77.8321,77.8935,34333.0
2021-05-19 15:30:00,88.9,88.92,88.89,88.9,189178.0,77.8935,77.911,77.8847,77.8935,189178.0
2021-05-20 09:30:00,89.06,89.14,89.01,89.14,132603.0,78.0337,78.1038,77.9899,78.1038,132603.0
2021-05-20 10:00:00,89.14,89.17,89.13,89.16,127616.0,78.1038,78.13,78.095,78.1213,127616.0
2021-05-20 10:30:00,89.16,89.19,89.14,89.16,38789.0,78.1213,78.1476,78.1038,78.1213,38789.0
2021-05-20 11:00:00,89.16,89.19,89.16,89.16,58448.0,78.1213,78.1476,78.1213,78.1213,58448.0
2021-05-20 11:30:00,89.16,89.2,89.15,89.19,27492.0,78.1213,78.1563,78.1125,78.1476,27492.0
2021-05-20 12:00:00,89.2,89.24,89.19,89.22,24189.0,78.1563,78.1914,78.1476,78.1739,24189.0
2021-05-20 12:30:00,89.24,89.24,89.22,89.22,24058.0,78.1914,78.1914,78.1739,78.1739,24058.0
2021-05-20 13:00:00,89.22,89.24,89.2,89.23,22496.0,78.1739,78.1914,78.1563,78.1826,22496.0
2021-05-20 13:30:00,89.23,89.23,89.21,89.22,42329.0,78.1826,78.1826,78.1651,78.1739,42329.0
2021-05-20 14:00:00,89.23,89.23,89.21,89.22,85491.0,78.1826,78.1826,78.1651,78.1739,85491.0
2021-05-20 14:30:00,89.22,89.24,89.21,89.23,67782.0,78.1739,78.1914,78.1651,78.1826,67782.0
2021-05-20 15:00:00,89.23,89.23,89.22,89.23,22571.0,78.1826,78.1826,78.1739,78.1826,22571.0
2021-05-20 15:30:00,89.23,89.24,89.21,89.22,64536.0,78.1826,78.1914,78.1651,78.1739,64536.0
2021-05-21 09:30:00,89.33,89.33,89.18,89.25,51678.0,78.2702,78.2702,78.1388,78.2001,51678.0
2021-05-21 10:00:00,89.27,89.27,89.19,89.2,36895.0,78.2177,78.2177,78.1476,78.1563,36895.0
2021-05-21 10:30:00,89.2,89.23,89.18,89.22,32373.0,78.1563,78.1826,78.1388,78.1739,32373.0
2021-05-21 11:00:00,89.22,89.25,89.21,89.23,58105.0,78.1739,78.2001,78.1651,78.1826,58105.0
2021-05-21 11:30:00,89.22,89.27,89.22,89.25,17053.0,78.1739,78.2177,78.1739,78.2001,17053.0
2021-05-21 12:00:00,89.27,89.28,89.22,89.24,47427.0,78.2177,78.2264,78.1739,78.1914,47427.0
2021-05-21 12:30:00,89.24,89.25,89.23,89.24,12695.0,78.1914,78.2001,78.1826,78.1914,12695.0
2021-05-21 13:00:00,89.24,89.25,89.22,89.23,39563.0,78.1914,78.2001,78.1739,78.1826,39563.0
2021-05-21 13:30:00,89.23,89.25,89.23,89.23,29957.0,78.1826,78.2001,78.1826,78.1826,29957.0
2021-05-21 14:00:00,89.23,89.24,89.22,89.22,27861.0,78.1826,78.1914,78.1739,78.1739,27861.0
2021-05-21 14:30:00,89.23,89.23,89.21,89.21,16202.0,78.1826,78.1826,78.1651,78.1651,16202.0
2021-05-21 15:00:00,89.22,89.22,89.21,89.21,21075.0,78.1739,78.1739,78.1651,78.1651,21075.0
2021-05-21 15:30:00,89.22,89.24,89.21,89.24,78591.0,78.1739,78.1914,78.1651,78.1914,78591.0
2021-05-24 09:30:00,89.28,89.31,89.26,89.27,34263.0,78.2264,78.2527,78.2089,78.2177,34263.0
2021-05-24 10:00:00,89.27,89.32,89.25,89.31,60102.0,78.2177,78.2615,78.2001,78.2527,60102.0
2021-05-24 10:30:00,89.32,89.36,89.31,89.36,61906.0,78.2615,78.2965,78.2527,78.2965,61906.0
2021-05-24 11:00:00,89.35,89.38,89.34,89.34,42702.0,78.2878,78.314,78.279,78.279,42702.0
2021-05-24 11:30:00,89.34,89.36,89.34,89.34,24387.0,78.279,78.2965,78.279,78.279,24387.0
2021-05-24 12:00:00,89.34,89.35,89.32,89.34,32561.0,78.279,78.2878,78.2615,78.279,32561.0
2021-05-24 12:30:00,89.33,89.34,89.32,89.33,27072.0,78.2702,78.279,78.2615,78.2702,27072.0
2021-05-24 13:00:00,89.33,89.34,89.31,89.33,14523.0,78.2702,78.279,78.2527,78.2702,14523.0
2021-05-24 13:30:00,89.33,89.35,89.33,89.35,25942.0,78.2702,78.2878,78.2702,78.2878,25942.0
2021-05-24 14:00:00,89.35,89.35,89.34,89.34,29257.0,78.2878,78.2878,78.279,78.279,29257.0
2021-05-24 14:30:00,89.34,89.35,89.33,89.34,51366.0,78.279,78.2878,78.2702,78.279,51366.0
2021-05-24 15:00:00,89.35,89.37,89.33,89.33,29995.0,78.2878,78.3053,78.2702,78.2702,29995.0
2021-05-24 15:30:00,89.33,89.34,89.32,89.34,30149.0,78.2702,78.279,78.2615,78.279,30149.0
2021-05-25 09:30:00,89.38,89.48,89.34,89.48,40619.0,78.314,78.4017,78.279,78.4017,40619.0
2021-05-25 10:00:00,89.48,89.5,89.47,89.5,23896.0,78.4017,78.4192,78.3929,78.4192,23896.0
2021-05-25 10:30:00,89.49,89.52,89.47,89.51,64073.0,78.4104,78.4367,78.3929,78.428,64073.0
2021-05-25 11:00:00,89.5,89.52,89.47,89.48,62057.0,78.4192,78.4367,78.3929,78.4017,62057.0
2021-05-25 11:30:00,89.48,89.51,89.47,89.5,60178.0,78.4017,78.428,78.3929,78.4192,60178.0
2021-05-25 12:00:00,89.51,89.51,89.47,89.48,33414.0,78.428,78.428,78.3929,78.4017,33414.0
2021-05-25 12:30:00,89.48,89.49,89.47,89.48,46976.0,78.4017,78.4104,78.3929,78.4017,46976.0
2021-05-25 13:00:00,89.49,89.53,89.48,89.53,26941.0,78.4104,78.4455,78.4017,78.4455,26941.0
2021-05-25 13:30:00,89.53,89.59,89.52,89.57,54426.0,78.4455,78.498,78.4367,78.4805,54426.0
2021-05-25 14:00:00,89.57,89.58,89.57,89.58,41004.0,78.4805,78.4893,78.4805,78.4893,41004.0
2021-05-25 14:30:00,89.58,89.58,89.56,89.56,59327.0,78.4893,78.4893,78.4718,78.4718,59327.0
2021-05-25 15:00:00,89.56,89.58,89.56,89.57,78643.0,78.4718,78.4893,78.4718,78.4805,78643.0
2021-05-25 15:30:00,89.57,89.59,89.57,89.58,57819.0,78.4805,78.498,78.4805,78.4893,57819.0
2021-05-26 09:30:00,89.49,89.58,89.49,89.56,83972.0,78.4104,78.4893,78.4104,78.4718,83972.0
2021-05-26 10:00:00,89.57,89.61,89.57,89.59,115958.0,78.4805,78.5156,78.4805,78.498,115958.0
2021-05-26 10:30:00,89.59,89.6,89.57,89.58,69052.0,78.498,78.5068,78.4805,78.4893,69052.0
2021-05-26 11:00:00,89.57,89.6,89.57,89.58,67101.0,78.4805,78.5068,78.4805,78.4893,67101.0
2021-05-26 11:30:00,89.56,89.58,89.56,89.56,13386.0,78.4718,78.4893,78.4718,78.4718,13386.0
2021-05-26 12:00:00,89.56,89.6,89.56,89.59,13220.0,78.4718,78.5068,78.4718,78.498,13220.0
2021-05-26 12:30:00,89.6,89.61,89.57,89.58,20024.0,78.5068,78.5156,78.4805,78.4893,20024.0
2021-05-26 13:00:00,89.57,89.59,89.51,89.52,46492.0,78.4805,78.498,78.428,78.4367,46492.0
2021-05-26 13:30:00,89.52,89.53,89.47,89.49,53577.0,78.4367,78.4455,78.3929,78.4104,53577.0
2021-05-26 14:00:00,89.48,89.5,89.47,89.5,54618.0,78.4017,78.4192,78.3929,78.4192,54618.0
2021-05-26 14:30:00,89.51,89.52,89.49,89.51,34757.0,78.428,78.4367,78.4104,78.428,34757.0
2021-05-26 15:00:00,89.51,89.52,89.49,89.49,25102.0,78.428,78.4367,78.4104,78.4104,25102.0
2021-05-26 15:30:00,89.5,89.53,89.48,89.52,168817.0,78.4192,78.4455,78.4017,78.4367,168817.0
2021-05-27 09:30:00,89.41,89.41,89.31,89.38,42552.0,78.3403,78.3403,78.2527,78.314,42552.0
2021-05-27 10:00:00,89.37,89.41,89.34,89.36,20505.0,78.3053,78.3403,78.279,78.2965,20505.0
2021-05-27 10:30:00,89.36,89.37,89.32,89.36,90827.0,78.2965,78.3053,78.2615,78.2965,90827.0
2021-05-27 11:00:00,89.35,89.37,89.33,89.36,75993.0,78.2878,78.3053,78.2702,78.2965,75993.0
2021-05-27 11:30:00,89.36,89.37,89.33,89.34,166722.0,78.2965,78.3053,78.2702,78.279,166722.0
2021-05-27 12:00:00,89.33,89.34,89.32,89.33,33774.0,78.2702,78.279,78.2615,78.2702,33774.0
2021-05-27 12:30:00,89.33,89.34,89.29,89.29,64187.0,78.2702,78.279,78.2352,78.2352,64187.0
2021-05-27 13:00:00,89.3,89.35,89.29,89.33,79515.0,78.244,78.2878,78.2352,78.2702,79515.0
2021-05-27 13:30:00,89.34,89.38,89.34,89.37,34657.0,78.279,78.314,78.279,78.3053,34657.0
2021-05-27 14:00:00,89.37,89.38,89.35,89.35,34810.0,78.3053,78.314,78.2878,78.2878,34810.0
2021-05-27 14:30:00,89.36,89.37,89.35,89.36,40829.0,78.2965,78.3053,78.2878,78.2965,40829.0
2021-05-27 15:00:00,89.37,89.38,89.36,89.38,28086.0,78.3053,78.314,78.2965,78.314,28086.0
2021-05-27 15:30:00,89.38,89.4,89.37,89.4,72707.0,78.314,78.3316,78.3053,78.3316,72707.0
2021-05-28 09:30:00,89.4,89.48,89.4,89.45,87937.0,78.3316,78.4017,78.3316,78.3754,87937.0
2021-05-28 10:00:00,89.45,89.49,89.44,89.46,39644.0,78.3754,78.4104,78.3666,78.3841,39644.0
2021-05-28 10:30:00,89.47,89.5,89.46,89.48,113609.0,78.3929,78.4192,78.3841,78.4017,113609.0
2021-05-28 11:00:00,89.49,89.51,89.47,89.48,102663.0,78.4104,78.428,78.3929,78.4017,102663.0
2021-05-28 11:30:00,89.48,89.51,89.47,89.49,123599.0,78.4017,78.428,78.3929,78.4104,123599.0
2021-05-28 12:00:00,89.49,89.52,89.49,89.49,31964.0,78.4104,78.4367,78.4104,78.4104,31964.0
2021-05-28 12:30:00,89.49,89.5,89.47,89.5,23986.0,78.4104,78.4192,78.3929,78.4192,23986.0
2021-05-28 13:00:00,89.5,89.55,89.5,89.54,31151.0,78.4192,78.463,78.4192,78.4542,31151.0
2021-05-28 13:30:00,89.55,89.58,89.53,89.57,13419.0,78.463,78.4893,78.4455,78.4805,13419.0
2021-05-28 14:00:00,89.57,89.57,89.47,89.48,23392.0,78.4805,78.4805,78.3929,78.4017,23392.0
2021-05-28 14:30:00,89.48,89.49,89.47,89.48,31183.0,78.4017,78.4104,78.3929,78.4017,31183.0
2021-05-28 15:00:00,89.48,89.48,89.47,89.47,25321.0,78.4017,78.4017,78.3929,78.3929,25321.0
2021-05-28 15:30:00,89.48,89.48,89.42,89.42,29559.0,78.4017,78.4017,78.3491,78.3491,29559.0
2021-06-01 09:30:00,89.28,89.31,89.14,89.15,94526.0,78.3557,78.382,78.2328,78.2416,94526.0
2021-06-01 10:00:00,89.16,89.2,89.15,89.2,27019.0,78.2503,78.2855,78.2416,78.2855,27019.0
2021-06-01 10:30:00,89.19,89.2,89.17,89.2,58948.0,78.2767,78.2855,78.2591,78.2855,58948.0
2021-06-01 11:00:00,89.2,89.22,89.19,89.2,40326.0,78.2855,78.303,78.2767,78.2855,40326.0
2021-06-01 11:30:00,89.2,89.24,89.19,89.24,24555.0,78.2855,78.3206,78.2767,78.3206,24555.0
2021-06-01 12:00:00,89.24,89.29,89.23,89.28,26899.0,78.3206,78.3644,78.3118,78.3557,26899.0
2021-06-01 12:30:00,89.28,89.29,89.25,89.27,61871.0,78.3557,78.3644,78.3293,78.3469,61871.0
2021-06-01 13:00:00,89.28,89.3,89.27,89.28,16699.0,78.3557,78.3732,78.3469,78.3557,16699.0
2021-06-01 13:30:00,89.27,89.3,89.27,89.29,36794.0,78.3469,78.3732,78.3469,78.3644,36794.0
2021-06-01 14:00:00,89.3,89.3,89.29,89.3,17556.0,78.3732,78.3732,78.3644,78.3732,17556.0
2021-06-01 14:30:00,89.3,89.3,89.28,89.29,50532.0,78.3732,78.3732,78.3557,78.3644,50532.0
2021-06-01 15:00:00,89.29,89.29,89.27,89.28,55794.0,78.3644,78.3644,78.3469,78.3557,55794.0
2021-06-01 15:30:00,89.27,89.29,89.27,89.29,29719.0,78.3469,78.3644,78.3469,78.3644,29719.0
2021-06-02 09:30:00,89.38,89.46,89.35,89.36,61170.0,78.4434,78.5136,78.4171,78.4259,61170.0
2021-06-02 10:00:00,89.35,89.38,89.35,89.38,30293.0,78.4171,78.4434,78.4171,78.4434,30293.0
2021-06-02 10:30:00,89.38,89.41,89.36,89.38,29507.0,78.4434,78.4698,78.4259,78.4434,29507.0
2021-06-02 11:00:00,89.38,89.4,89.37,89.38,27736.0,78.4434,78.461,78.4347,78.4434,27736.0
2021-06-02 11:30:00,89.38,89.42,89.37,89.41,20934.0,78.4434,78.4785,78.4347,78.4698,20934.0
2021-06-02 12:00:00,89.41,89.42,89.4,89.4,22335.0,78.4698,78.4785,78.461,78.461,22335.0
2021-06-02 12:30:00,89.4,89.41,89.39,89.4,21992.0,78.461,78.4698,78.4522,78.461,21992.0
2021-06-02 13:00:00,89.4,89.4,89.35,89.36,56056.0,78.461,78.461,78.4171,78.4259,56056.0
2021-06-02 13:30:00,89.35,89.37,89.34,89.36,42156.0,78.4171,78.4347,78.4083,78.4259,42156.0
2021-06-02 14:00:00,89.37,89.39,89.35,89.39,41858.0,78.4347,78.4522,78.4171,78.4522,41858.0
2021-06-02 14:30:00,89.39,89.4,89.38,89.39,23465.0,78.4522,78.461,78.4434,78.4522,23465.0
2021-06-02 15:00:00,89.39,89.41,89.39,89.41,56114.0,78.4522,78.4698,78.4522,78.4698,56114.0
2021-06-02 15:30:00,89.41,89.41,89.38,89.41,47409.0,78.4698,78.4698,78.4434,78.4698,47409.0
2021-06-03 09:30:00,89.25,89.46,89.16,89.18,71071.0,78.3293,78.5136,78.2503,78.2679,71071.0
2021-06-03 10:00:00,89.18,89.19,89.15,89.17,27871.0,78.2679,78.2767,78.2416,78.2591,27871.0
2021-06-03 10:30:00,89.17,89.19,89.15,89.18,39390.0,78.2591,78.2767,78.2416,78.2679,39390.0
2021-06-03 11:00:00,89.17,89.21,89.17,89.2,19796.0,78.2591,78.2942,78.2591,78.2855,19796.0
2021-06-03 11:30:00,89.2,89.2,89.17,89.18,19525.0,78.2855,78.2855,78.2591,78.2679,19525.0
2021-06-03 12:00:00,89.17,89.18,89.11,89.12,17764.0,78.2591,78.2679,78.2065,78.2152,17764.0
2021-06-03 12:30:00,89.12,89.14,89.12,89.14,24021.0,78.2152,78.2328,78.2152,78.2328,24021.0
2021-06-03 13:00:00,89.13,89.15,89.13,89.15,34581.0,78.224,78.2416,78.224,78.2416,34581.0
2021-06-03 13:30:00,89.15,89.16,89.14,89.16,68504.0,78.2416,78.2503,78.2328,78.2503,68504.0
2021-06-03 14:00:00,89.16,89.16,89.14,89.15,20488.0,78.2503,78.2503,78.2328,78.2416,20488.0
2021-06-03 14:30:00,89.15,89.15,89.13,89.14,33938.0,78.2416,78.2416,78.224,78.2328,33938.0
2021-06-03 15:00:00,89.14,89.14,89.12,89.13,93456.0,78.2328,78.2328,78.2152,78.224,93456.0
2021-06-03 15:30:00,89.13,89.14,89.12,89.12,58647.0,78.224,78.2328,78.2152,78.2152,58647.0
2021-06-04 09:30:00,89.34,89.44,89.28,89.43,69491.0,78.4083,78.4961,78.3557,78.4873,69491.0
2021-06-04 10:00:00,89.42,89.48,89.42,89.46,25263.0,78.4785,78.5312,78.4785,78.5136,25263.0
2021-06-04 10:30:00,89.46,89.51,89.46,89.48,287907.0,78.5136,78.5575,78.5136,78.5312,287907.0
2021-06-04 11:00:00,89.47,89.51,89.46,89.51,65757.0,78.5224,78.5575,78.5136,78.5575,65757.0
2021-06-04 11:30:00,89.5,89.55,89.5,89.54,52789.0,78.5487,78.5926,78.5487,78.5838,52789.0
2021-06-04 12:00:00,89.54,89.54,89.51,89.52,26265.0,78.5838,78.5838,78.5575,78.5663,26265.0
2021-06-04 12:30:00,89.51,89.53,89.51,89.52,18507.0,78.5575,78.5751,78.5575,78.5663,18507.0
2021-06-04 13:00:00,89.52,89.54,89.52,89.54,16079.0,78.5663,78.5838,78.5663,78.5838,16079.0
2021-06-04 13:30:00,89.54,89.54,89.5,89.5,16610.0,78.5838,78.5838,78.5487,78.5487,16610.0
2021-06-04 14:00:00,89.51,89.53,89.5,89.52,24836.0,78.5575,78.5751,78.5487,78.5663,24836.0
2021-06-04 14:30:00,89.52,89.52,89.51,89.51,12302.0,78.5663,78.5663,78.5575,78.5575,12302.0
2021-06-04 15:00:00,89.51,89.52,89.51,89.52,34150.0,78.5575,78.5663,78.5575,78.5663,34150.0
2021-06-04 15:30:00,89.52,89.54,89.51,89.54,85337.0,78.5663,78.5838,78.5575,78.5838,85337.0
2021-06-07 09:30:00,89.47,89.48,89.43,89.47,42845.0,78.5224,78.5312,78.4873,78.5224,42845.0
2021-06-07 10:00:00,89.47,89.47,89.45,89.47,51763.0,78.5224,78.5224,78.5049,78.5224,51763.0
2021-06-07 10:30:00,89.47,89.48,89.44,89.47,62277.0,78.5224,78.5312,78.4961,78.5224,62277.0
2021-06-07 11:00:00,89.48,89.5,89.48,89.49,29025.0,78.5312,78.5487,78.5312,78.54,29025.0
2021-06-07 11:30:00,89.5,89.52,89.48,89.51,24679.0,78.5487,78.5663,78.5312,78.5575,24679.0
2021-06-07 12:00:00,89.51,89.51,89.49,89.49,42232.0,78.5575,78.5575,78.54,78.54,42232.0
2021-06-07 12:30:00,89.48,89.5,89.48,89.49,20815.0,78.5312,78.5487,78.5312,78.54,20815.0
2021-06-07 13:00:00,89.5,89.5,89.49,89.5,34586.0,78.5487,78.5487,78.54,78.5487,34586.0
2021-06-07 13:30:00,89.5,89.51,89.49,89.5,50666.0,78.5487,78.5575,78.54,78.5487,50666.0
2021-06-07 14:00:00,89.5,89.51,89.49,89.5,47589.0,78.5487,78.5575,78.54,78.5487,47589.0
2021-06-07 14:30:00,89.5,89.51,89.49,89.5,30475.0,78.5487,78.5575,78.54,78.5487,30475.0
2021-06-07 15:00:00,89.5,89.52,89.49,89.52,40230.0,78.5487,78.5663,78.54,78.5663,40230.0
2021-06-07 15:30:00,89.52,89.52,89.49,89.5,57670.0,78.5663,78.5663,78.54,78.5487,57670.0
2021-06-08 09:30:00,89.68,89.72,89.65,89.69,72331.0,78.7067,78.7418,78.6804,78.7155,72331.0
2021-06-08 10:00:00,89.7,89.73,89.68,89.69,22692.0,78.7243,78.7506,78.7067,78.7155,22692.0
2021-06-08 10:30:00,89.7,89.7,89.68,89.69,21552.0,78.7243,78.7243,78.7067,78.7155,21552.0
2021-06-08 11:00:00,89.69,89.7,89.67,89.7,197613.0,78.7155,78.7243,78.6979,78.7243,197613.0
2021-06-08 11:30:00,89.69,89.7,89.68,89.69,24975.0,78.7155,78.7243,78.7067,78.7155,24975.0
2021-06-08 12:00:00,89.7,89.7,89.69,89.7,18752.0,78.7243,78.7243,78.7155,78.7243,18752.0
2021-06-08 12:30:00,89.69,89.7,89.69,89.7,11906.0,78.7155,78.7243,78.7155,78.7243,11906.0
2021-06-08 13:00:00,89.7,89.71,89.69,89.71,33487.0,78.7243,78.733,78.7155,78.733,33487.0
2021-06-08 13:30:00,89.71,89.71,89.7,89.71,14262.0,78.733,78.733,78.7243,78.733,14262.0
2021-06-08 14:00:00,89.71,89.73,89.7,89.71,20386.0,78.733,78.7506,78.7243,78.733,20386.0
2021-06-08 14:30:00,89.71,89.74,89.71,89.73,24939.0,78.733,78.7594,78.733,78.7506,24939.0
2021-06-08 15:00:00,89.73,89.74,89.72,89.73,185897.0,78.7506,78.7594,78.7418,78.7506,185897.0
2021-06-08 15:30:00,89.72,89.73,89.7,89.72,50005.0,78.7418,78.7506,78.7243,78.7418,50005.0
2021-06-09 09:30:00,89.93,90.03,89.93,89.98,93524.0,78.9261,79.0139,78.9261,78.97,93524.0
2021-06-09 10:00:00,89.98,89.98,89.9,89.93,49749.0,78.97,78.97,78.8998,78.9261,49749.0
2021-06-09 10:30:00,89.93,89.93,89.88,89.9,23171.0,78.9261,78.9261,78.8822,78.8998,23171.0
2021-06-09 11:00:00,89.9,89.9,89.86,89.88,36434.0,78.8998,78.8998,78.8647,78.8822,36434.0
2021-06-09 11:30:00,89.88,89.88,89.87,89.87,23819.0,78.8822,78.8822,78.8735,78.8735,23819.0
2021-06-09 12:00:00,89.88,89.88,89.84,89.86,15816.0,78.8822,78.8822,78.8471,78.8647,15816.0
2021-06-09 12:30:00,89.86,89.86,89.83,89.85,22459.0,78.8647,78.8647,78.8384,78.8559,22459.0
2021-06-09 13:00:00,89.85,89.9,89.85,89.88,74427.0,78.8559,78.8998,78.8559,78.8822,74427.0
2021-06-09 13:30:00,89.89,89.92,89.88,89.91,28664.0,78.891,78.9174,78.8822,78.9086,28664.0
2021-06-09 14:00:00,89.92,89.93,89.9,89.92,38567.0,78.9174,78.9261,78.8998,78.9174,38567.0
2021-06-09 14:30:00,89.92,89.93,89.91,89.92,68611.0,78.9174,78.9261,78.9086,78.9174,68611.0
2021-06-09 15:00:00,89.92,89.94,89.9,89.9,59947.0,78.9174,78.9349,78.8998,78.8998,59947.0
2021-06-09 15:30:00,89.91,89.93,89.9,89.92,94879.0,78.9086,78.9261,78.8998,78.9174,94879.0
2021-06-10 09:30:00,89.8,89.96,89.74,89.93,118603.0,78.812,78.9525,78.7594,78.9261,118603.0
2021-06-10 10:00:00,89.93,89.96,89.9,89.95,45572.0,78.9261,78.9525,78.8998,78.9437,45572.0
2021-06-10 10:30:00,89.95,89.99,89.92,89.93,15416.0,78.9437,78.9788,78.9174,78.9261,15416.0
2021-06-10 11:00:00,89.93,90.0,89.92,89.99,64735.0,78.9261,78.9876,78.9174,78.9788,64735.0
2021-06-10 11:30:00,89.98,90.03,89.97,90.02,33683.0,78.97,79.0139,78.9612,79.0051,33683.0
2021-06-10 12:00:00,90.03,90.06,90.02,90.03,36958.0,79.0139,79.0402,79.0051,79.0139,36958.0
2021-06-10 12:30:00,90.03,90.06,90.02,90.04,23624.0,79.0139,79.0402,79.0051,79.0227,23624.0
2021-06-10 13:00:00,90.05,90.06,90.0,90.03,41546.0,79.0314,79.0402,78.9876,79.0139,41546.0
2021-06-10 13:30:00,90.02,90.07,90.02,90.07,27712.0,79.0051,79.049,79.0051,79.049,27712.0
2021-06-10 14:00:00,90.07,90.07,90.06,90.07,20167.0,79.049,79.049,79.0402,79.049,20167.0
2021-06-10 14:30:00,90.06,90.09,90.06,90.09,32736.0,79.0402,79.0666,79.0402,79.0666,32736.0
2021-06-10 15:00:00,90.09,90.14,90.09,90.14,42717.0,79.0666,79.1104,79.0666,79.1104,42717.0
2021-06-10 15:30:00,90.14,90.17,90.11,90.17,67256.0,79.1104,79.1368,79.0841,79.1368,67256.0
2021-06-11 09:30:00,90.18,90.2,90.12,90.14,169371.0,79.1455,79.1631,79.0929,79.1104,169371.0
2021-06-11 10:00:00,90.14,90.19,90.09,90.09,69489.0,79.1104,79.1543,79.0666,79.0666,69489.0
2021-06-11 10:30:00,90.11,90.11,90.06,90.07,21611.0,79.0841,79.0841,79.0402,79.049,21611.0
2021-06-11 11:00:00,90.09,90.09,90.05,90.06,60348.0,79.0666,79.0666,79.0314,79.0402,60348.0
2021-06-11 11:30:00,90.06,90.1,90.05,90.09,26827.0,79.0402,79.0753,79.0314,79.0666,26827.0
2021-06-11 12:00:00,90.1,90.12,90.09,90.11,18706.0,79.0753,79.0929,79.0666,79.0841,18706.0
2021-06-11 12:30:00,90.1,90.14,90.1,90.14,88716.0,79.0753,79.1104,79.0753,79.1104,88716.0
2021-06-11 13:00:00,90.14,90.14,90.11,90.12,48515.0,79.1104,79.1104,79.0841,79.0929,48515.0
2021-06-11 13:30:00,90.13,90.13,90.11,90.12,64142.0,79.1017,79.1017,79.0841,79.0929,64142.0
2021-06-11 14:00:00,90.12,90.12,90.09,90.11,33318.0,79.0929,79.0929,79.0666,79.0841,33318.0
2021-06-11 14:30:00,90.11,90.11,90.09,90.1,19219.0,79.0841,79.0841,79.0666,79.0753,19219.0
2021-06-11 15:00:00,90.09,90.1,90.08,90.09,43268.0,79.0666,79.0753,79.0578,79.0666,43268.0
2021-06-11 15:30:00,90.08,90.12,90.08,90.11,68351.0,79.0578,79.0929,79.0578,79.0841,68351.0
2021-06-14 09:30:00,90.05,90.12,89.92,89.94,135897.0,79.0314,79.0929,78.9174,78.9349,135897.0
2021-06-14 10:00:00,89.95,89.97,89.91,89.94,44852.0,78.9437,78.9612,78.9086,78.9349,44852.0
2021-06-14 10:30:00,89.94,89.97,89.93,89.96,49132.0,78.9349,78.9612,78.9261,78.9525,49132.0
2021-06-14 11:00:00,89.95,89.96,89.92,89.93,96048.0,78.9437,78.9525,78.9174,78.9261,96048.0
2021-06-14 11:30:00,89.92,89.93,89.9,89.91,51535.0,78.9174,78.9261,78.8998,78.9086,51535.0
2021-06-14 12:00:00,89.91,89.91,89.88,89.89,19204.0,78.9086,78.9086,78.8822,78.891,19204.0
2021-06-14 12:30:00,89.88,89.89,89.85,89.86,33678.0,78.8822,78.891,78.8559,78.8647,33678.0
2021-06-14 13:00:00,89.86,89.88,89.85,89.87,49285.0,78.8647,78.8822,78.8559,78.8735,49285.0
2021-06-14 13:30:00,89.87,89.87,89.85,89.86,7374.0,78.8735,78.8735,78.8559,78.8647,7374.0
2021-06-14 14:00:00,89.86,89.86,89.84,89.85,29887.0,78.8647,78.8647,78.8471,78.8559,29887.0
2021-06-14 14:30:00,89.86,89.88,89.85,89.87,121040.0,78.8647,78.8822,78.8559,78.8735,121040.0
2021-06-14 15:00:00,89.87,89.88,89.86,89.88,90830.0,78.8735,78.8822,78.8647,78.8822,90830.0
2021-06-14 15:30:00,89.88,89.88,89.86,89.88,59769.0,78.8822,78.8822,78.8647,78.8822,59769.0
2021-06-15 09:30:00,89.96,89.96,89.82,89.89,121481.0,78.9525,78.9525,78.8296,78.891,121481.0
2021-06-15 10:00:00,89.89,89.9,89.85,89.87,44165.0,78.891,78.8998,78.8559,78.8735,44165.0
2021-06-15 10:30:00,89.88,89.89,89.86,89.88,28907.0,78.8822,78.891,78.8647,78.8822,28907.0
2021-06-15 11:00:00,89.89,89.9,89.87,89.88,34825.0,78.891,78.8998,78.8735,78.8822,34825.0
2021-06-15 11:30:00,89.87,89.89,89.87,89.89,34988.0,78.8735,78.891,78.8735,78.891,34988.0
2021-06-15 12:00:00,89.9,89.9,89.86,89.87,48418.0,78.8998,78.8998,78.8647,78.8735,48418.0
2021-06-15 12:30:00,89.87,89.88,89.84,89.85,24095.0,78.8735,78.8822,78.8471,78.8559,24095.0
2021-06-15 13:00:00,89.85,89.89,89.85,89.87,121419.0,78.8559,78.891,78.8559,78.8735,121419.0
2021-06-15 13:30:00,89.88,89.92,89.86,89.92,56154.0,78.8822,78.9174,78.8647,78.9174,56154.0
2021-06-15 14:00:00,89.92,89.92,89.9,89.91,91007.0,78.9174,78.9174,78.8998,78.9086,91007.0
2021-06-15 14:30:00,89.91,89.93,89.9,89.91,107967.0,78.9086,78.9261,78.8998,78.9086,107967.0
2021-06-15 15:00:00,89.91,89.91,89.89,89.9,106116.0,78.9086,78.9086,78.891,78.8998,106116.0
2021-06-15 15:30:00,89.9,89.93,89.88,89.93,91769.0,78.8998,78.9261,78.8822,78.9261,91769.0
2021-06-16 09:30:00,89.96,90.0,89.92,89.98,93845.0,78.9525,78.9876,78.9174,78.97,93845.0
2021-06-16 10:00:00,89.98,89.99,89.94,89.97,50115.0,78.97,78.9788,78.9349,78.9612,50115.0
2021-06-16 10:30:00,89.97,89.97,89.94,89.96,43132.0,78.9612,78.9612,78.9349,78.9525,43132.0
2021-06-16 11:00:00,89.96,90.0,89.96,90.0,67902.0,78.9525,78.9876,78.9525,78.9876,67902.0
2021-06-16 11:30:00,90.0,90.03,89.98,90.02,77103.0,78.9876,79.0139,78.97,79.0051,77103.0
2021-06-16 12:00:00,90.02,90.03,89.99,90.0,36554.0,79.0051,79.0139,78.9788,78.9876,36554.0
2021-06-16 12:30:00,90.0,90.01,89.99,90.0,25926.0,78.9876,78.9963,78.9788,78.9876,25926.0
2021-06-16 13:00:00,89.99,90.02,89.99,90.02,46206.0,78.9788,79.0051,78.9788,79.0051,46206.0
2021-06-16 13:30:00,90.02,90.02,89.98,89.98,22694.0,79.0051,79.0051,78.97,78.97,22694.0
2021-06-16 14:00:00,89.97,89.97,89.57,89.6,68289.0,78.9612,78.9612,78.6102,78.6365,68289.0
2021-06-16 14:30:00,89.59,89.6,89.28,89.45,175112.0,78.6277,78.6365,78.3557,78.5049,175112.0
2021-06-16 15:00:00,89.44,89.52,89.44,89.48,92349.0,78.4961,78.5663,78.4961,78.5312,92349.0
2021-06-16 15:30:00,89.48,89.51,89.39,89.41,82013.0,78.5312,78.5575,78.4522,78.4698,82013.0
2021-06-17 09:30:00,89.49,89.54,89.44,89.54,118836.0,78.54,78.5838,78.4961,78.5838,118836.0
2021-06-17 10:00:00,89.53,89.56,89.52,89.54,27691.0,78.5751,78.6014,78.5663,78.5838,27691.0
2021-06-17 10:30:00,89.53,89.58,89.53,89.57,43910.0,78.5751,78.619,78.5751,78.6102,43910.0
2021-06-17 11:00:00,89.58,89.59,89.54,89.55,63061.0,78.619,78.6277,78.5838,78.5926,63061.0
2021-06-17 11:30:00,89.54,89.67,89.54,89.64,96867.0,78.5838,78.6979,78.5838,78.6716,96867.0
2021-06-17 12:00:00,89.64,89.75,89.62,89.74,95664.0,78.6716,78.7682,78.6541,78.7594,95664.0
2021-06-17 12:30:00,89.73,89.78,89.7,89.7,105453.0,78.7506,78.7945,78.7243,78.7243,105453.0
2021-06-17 13:00:00,89.7,89.74,89.64,89.69,62718.0,78.7243,78.7594,78.6716,78.7155,62718.0
2021-06-17 13:30:00,89.69,89.76,89.69,89.75,28462.0,78.7155,78.7769,78.7155,78.7682,28462.0
2021-06-17 14:00:00,89.75,89.77,89.71,89.73,66071.0,78.7682,78.7857,78.733,78.7506,66071.0
2021-06-17 14:30:00,89.73,89.74,89.65,89.67,66202.0,78.7506,78.7594,78.6804,78.6979,66202.0
2021-06-17 15:00:00,89.66,89.67,89.61,89.63,63421.0,78.6892,78.6979,78.6453,78.6628,63421.0
2021-06-17 15:30:00,89.62,89.63,89.59,89.62,51636.0,78.6541,78.6628,78.6277,78.6541,51636.0
2021-06-18 09:30:00,89.61,89.64,89.52,89.52,268045.0,78.6453,78.6716,78.5663,78.5663,268045.0
2021-06-18 10:00:00,89.52,89.75,89.46,89.75,107773.0,78.5663,78.7682,78.5136,78.7682,107773.0
2021-06-18 10:30:00,89.74,89.93,89.72,89.81,133674.0,78.7594,78.9261,78.7418,78.8208,133674.0
2021-06-18 11:00:00,89.81,89.86,89.73,89.83,102466.0,78.8208,78.8647,78.7506,78.8384,102466.0
2021-06-18 11:30:00,89.83,89.83,89.77,89.81,22654.0,78.8384,78.8384,78.7857,78.8208,22654.0
2021-06-18 12:00:00,89.82,89.87,89.81,89.84,25847.0,78.8296,78.8735,78.8208,78.8471,25847.0
2021-06-18 12:30:00,89.84,89.84,89.81,89.82,17591.0,78.8471,78.8471,78.8208,78.8296,17591.0
2021-06-18 13:00:00,89.82,89.83,89.79,89.81,33106.0,78.8296,78.8384,78.8033,78.8208,33106.0
2021-06-18 13:30:00,89.81,89.88,89.8,89.88,80271.0,78.8208,78.8822,78.812,78.8822,80271.0
2021-06-18 14:00:00,89.88,89.92,89.86,89.86,93083.0,78.8822,78.9174,78.8647,78.8647,93083.0
2021-06-18 14:30:00,89.88,89.9,89.85,89.86,58885.0,78.8822,78.8998,78.8559,78.8647,58885.0
2021-06-18 15:00:00,89.86,89.91,89.83,89.89,21710.0,78.8647,78.9086,78.8384,78.891,21710.0
2021-06-18 15:30:00,89.89,89.93,89.87,89.92,61504.0,78.891,78.9261,78.8735,78.9174,61504.0
2021-06-21 09:30:00,89.77,89.82,89.69,89.71,136800.0,78.7857,78.8296,78.7155,78.733,136800.0
2021-06-21 10:00:00,89.7,89.73,89.66,89.71,83816.0,78.7243,78.7506,78.6892,78.733,83816.0
2021-06-21 10:30:00,89.72,89.78,89.71,89.77,39457.0,78.7418,78.7945,78.733,78.7857,39457.0
2021-06-21 11:00:00,89.78,89.83,89.76,89.79,46664.0,78.7945,78.8384,78.7769,78.8033,46664.0
2021-06-21 11:30:00,89.77,89.78,89.74,89.76,19014.0,78.7857,78.7945,78.7594,78.7769,19014.0
2021-06-21 12:00:00,89.76,89.79,89.74,89.79,64975.0,78.7769,78.8033,78.7594,78.8033,64975.0
2021-06-21 12:30:00,89.79,89.81,89.78,89.8,126796.0,78.8033,78.8208,78.7945,78.812,126796.0
2021-06-21 13:00:00,89.79,89.81,89.77,89.79,72480.0,78.8033,78.8208,78.7857,78.8033,72480.0
2021-06-21 13:30:00,89.79,89.79,89.76,89.77,64393.0,78.8033,78.8033,78.7769,78.7857,64393.0
2021-06-21 14:00:00,89.77,89.79,89.76,89.78,65023.0,78.7857,78.8033,78.7769,78.7945,65023.0
2021-06-21 14:30:00,89.79,89.79,89.75,89.78,20528.0,78.8033,78.8033,78.7682,78.7945,20528.0
2021-06-21 15:00:00,89.79,89.8,89.73,89.73,112719.0,78.8033,78.812,78.7506,78.7506,112719.0
2021-06-21 15:30:00,89.73,89.76,89.72,89.72,48296.0,78.7506,78.7769,78.7418,78.7418,48296.0
2021-06-22 09:30:00,89.66,89.73,89.65,89.7,51061.0,78.6892,78.7506,78.6804,78.7243,51061.0
2021-06-22 10:00:00,89.7,89.77,89.7,89.77,38008.0,78.7243,78.7857,78.7243,78.7857,38008.0
2021-06-22 10:30:00,89.77,89.82,89.77,89.81,40553.0,78.7857,78.8296,78.7857,78.8208,40553.0
2021-06-22 11:00:00,89.84,89.84,89.81,89.81,45533.0,78.8471,78.8471,78.8208,78.8208,45533.0
2021-06-22 11:30:00,89.82,89.85,89.8,89.84,31350.0,78.8296,78.8559,78.812,78.8471,31350.0
2021-06-22 12:00:00,89.84,89.85,89.82,89.83,25744.0,78.8471,78.8559,78.8296,78.8384,25744.0
2021-06-22 12:30:00,89.83,89.87,89.83,89.85,27600.0,78.8384,78.8735,78.8384,78.8559,27600.0
2021-06-22 13:00:00,89.86,89.86,89.82,89.84,39634.0,78.8647,78.8647,78.8296,78.8471,39634.0
2021-06-22 13:30:00,89.85,89.85,89.81,89.81,35133.0,78.8559,78.8559,78.8208,78.8208,35133.0
2021-06-22 14:00:00,89.82,89.83,89.8,89.8,53461.0,78.8296,78.8384,78.812,78.812,53461.0
2021-06-22 14:30:00,89.81,89.86,89.8,89.84,34267.0,78.8208,78.8647,78.812,78.8471,34267.0
2021-06-22 15:00:00,89.84,89.88,89.84,89.84,62132.0,78.8471,78.8822,78.8471,78.8471,62132.0
2021-06-22 15:30:00,89.84,89.9,89.84,89.87,78645.0,78.8471,78.8998,78.8471,78.8735,78645.0
2021-06-23 09:30:00,89.78,89.84,89.74,89.84,172361.0,78.7945,78.8471,78.7594,78.8471,172361.0
2021-06-23 10:00:00,89.85,89.86,89.83,89.84,72431.0,78.8559,78.8647,78.8384,78.8471,72431.0
2021-06-23 10:30:00,89.84,89.88,89.83,89.84,92315.0,78.8471,78.8822,78.8384,78.8471,92315.0
2021-06-23 11:00:00,89.84,89.85,89.78,89.79,39956.0,78.8471,78.8559,78.7945,78.8033,39956.0
2021-06-23 11:30:00,89.79,89.81,89.78,89.8,53476.0,78.8033,78.8208,78.7945,78.812,53476.0
2021-06-23 12:00:00,89.79,89.81,89.79,89.79,28186.0,78.8033,78.8208,78.8033,78.8033,28186.0
2021-06-23 12:30:00,89.79,89.79,89.75,89.75,27130.0,78.8033,78.8033,78.7682,78.7682,27130.0
2021-06-23 13:00:00,89.76,89.77,89.72,89.77,45133.0,78.7769,78.7857,78.7418,78.7857,45133.0
2021-06-23 13:30:00,89.76,89.77,89.75,89.77,68978.0,78.7769,78.7857,78.7682,78.7857,68978.0
2021-06-23 14:00:00,89.77,89.77,89.74,89.75,34331.0,78.7857,78.7857,78.7594,78.7682,34331.0
2021-06-23 14:30:00,89.76,89.77,89.74,89.77,51333.0,78.7769,78.7857,78.7594,78.7857,51333.0
2021-06-23 15:00:00,89.76,89.77,89.72,89.75,42833.0,78.7769,78.7857,78.7418,78.7682,42833.0
2021-06-23 15:30:00,89.75,89.75,89.72,89.73,117913.0,78.7682,78.7682,78.7418,78.7506,117913.0
2021-06-24 09:30:00,89.74,89.85,89.72,89.83,66505.0,78.7594,78.8559,78.7418,78.8384,66505.0
2021-06-24 10:00:00,89.84,89.84,89.76,89.77,97711.0,78.8471,78.8471,78.7769,78.7857,97711.0
2021-06-24 10:30:00,89.78,89.82,89.75,89.75,114679.0,78.7945,78.8296,78.7682,78.7682,114679.0
2021-06-24 11:00:00,89.76,89.77,89.71,89.73,70100.0,78.7769,78.7857,78.733,78.7506,70100.0
2021-06-24 11:30:00,89.73,89.75,89.71,89.73,30699.0,78.7506,78.7682,78.733,78.7506,30699.0
2021-06-24 12:00:00,89.73,89.75,89.73,89.75,84373.0,78.7506,78.7682,78.7506,78.7682,84373.0
2021-06-24 12:30:00,89.75,89.77,89.71,89.71,26427.0,78.7682,78.7857,78.733,78.733,26427.0
2021-06-24 13:00:00,89.72,89.76,89.72,89.74,43420.0,78.7418,78.7769,78.7418,78.7594,43420.0
2021-06-24 13:30:00,89.72,89.75,89.71,89.75,29213.0,78.7418,78.7682,78.733,78.7682,29213.0
2021-06-24 14:00:00,89.76,89.79,89.75,89.79,27645.0,78.7769,78.8033,78.7682,78.8033,27645.0
2021-06-24 14:30:00,89.77,89.78,89.77,89.78,15659.0,78.7857,78.7945,78.7857,78.7945,15659.0
2021-06-24 15:00:00,89.77,89.78,89.75,89.76,11197.0,78.7857,78.7945,78.7682,78.7769,11197.0
2021-06-24 15:30:00,89.76,89.77,89.75,89.76,33260.0,78.7769,78.7857,78.7682,78.7769,33260.0
2021-06-25 09:30:00,89.81,89.82,89.74,89.77,36690.0,78.8208,78.8296,78.7594,78.7857,36690.0
2021-06-25 10:00:00,89.77,89.78,89.71,89.72,32905.0,78.7857,78.7945,78.733,78.7418,32905.0
2021-06-25 10:30:00,89.72,89.72,89.62,89.64,124707.0,78.7418,78.7418,78.6541,78.6716,124707.0
2021-06-25 11:00:00,89.63,89.65,89.57,89.63,44458.0,78.6628,78.6804,78.6102,78.6628,44458.0
2021-06-25 11:30:00,89.63,89.64,89.59,89.6,49554.0,78.6628,78.6716,78.6277,78.6365,49554.0
2021-06-25 12:00:00,89.6,89.61,89.58,89.59,26005.0,78.6365,78.6453,78.619,78.6277,26005.0
2021-06-25 12:30:00,89.59,89.6,89.56,89.56,38098.0,78.6277,78.6365,78.6014,78.6014,38098.0
2021-06-25 13:00:00,89.56,89.57,89.51,89.54,71849.0,78.6014,78.6102,78.5575,78.5838,71849.0
2021-06-25 13:30:00,89.53,89.54,89.51,89.51,20225.0,78.5751,78.5838,78.5575,78.5575,20225.0
2021-06-25 14:00:00,89.52,89.55,89.52,89.54,20373.0,78.5663,78.5926,78.5663,78.5838,20373.0
2021-06-25 14:30:00,89.54,89.58,89.53,89.58,29000.0,78.5838,78.619,78.5751,78.619,29000.0
2021-06-25 15:00:00,89.59,89.61,89.58,89.59,26392.0,78.6277,78.6453,78.619,78.6277,26392.0
2021-06-25 15:30:00,89.59,89.64,89.58,89.64,42953.0,78.6277,78.6716,78.619,78.6716,42953.0
2021-06-28 09:30:00,89.78,89.81,89.73,89.81,53772.0,78.7945,78.8208,78.7506,78.8208,53772.0
2021-06-28 10:00:00,89.8,89.83,89.8,89.82,27778.0,78.812,78.8384,78.812,78.8296,27778.0
2021-06-28 10:30:00,89.81,89.84,89.8,89.82,31137.0,78.8208,78.8471,78.812,78.8296,31137.0
2021-06-28 11:00:00,89.82,89.84,89.81,89.83,43057.0,78.8296,78.8471,78.8208,78.8384,43057.0
2021-06-28 11:30:00,89.84,89.9,89.83,89.9,35992.0,78.8471,78.8998,78.8384,78.8998,35992.0
2021-06-28 12:00:00,89.9,89.91,89.86,89.89,45747.0,78.8998,78.9086,78.8647,78.891,45747.0
2021-06-28 12:30:00,89.89,89.9,89.87,89.88,12678.0,78.891,78.8998,78.8735,78.8822,12678.0
2021-06-28 13:00:00,89.88,89.89,89.87,89.89,60418.0,78.8822,78.891,78.8735,78.891,60418.0
2021-06-28 13:30:00,89.88,89.89,89.85,89.85,30927.0,78.8822,78.891,78.8559,78.8559,30927.0
2021-06-28 14:00:00,89.85,89.87,89.84,89.86,25803.0,78.8559,78.8735,78.8471,78.8647,25803.0
2021-06-28 14:30:00,89.86,89.87,89.85,89.87,29952.0,78.8647,78.8735,78.8559,78.8735,29952.0
2021-06-28 15:00:00,89.86,89.87,89.84,89.85,28310.0,78.8647,78.8735,78.8471,78.8559,28310.0
2021-06-28 15:30:00,89.84,89.85,89.83,89.84,84896.0,78.8471,78.8559,78.8384,78.8471,84896.0
2021-06-29 09:30:00,89.73,89.84,89.69,89.82,309362.0,78.7506,78.8471,78.7155,78.8296,309362.0
2021-06-29 10:00:00,89.8,89.88,89.79,89.86,92201.0,78.812,78.8822,78.8033,78.8647,92201.0
2021-06-29 10:30:00,89.86,89.86,89.82,89.84,26787.0,78.8647,78.8647,78.8296,78.8471,26787.0
2021-06-29 11:00:00,89.85,89.89,89.84,89.89,30451.0,78.8559,78.891,78.8471,78.891,30451.0
2021-06-29 11:30:00,89.89,89.89,89.86,89.88,57750.0,78.891,78.891,78.8647,78.8822,57750.0
2021-06-29 12:00:00,89.88,89.89,89.87,89.89,104027.0,78.8822,78.891,78.8735,78.891,104027.0
2021-06-29 12:30:00,89.89,89.89,89.87,89.88,68431.0,78.891,78.891,78.8735,78.8822,68431.0
2021-06-29 13:00:00,89.87,89.89,89.87,89.89,40349.0,78.8735,78.891,78.8735,78.891,40349.0
2021-06-29 13:30:00,89.89,89.9,89.87,89.88,158285.0,78.891,78.8998,78.8735,78.8822,158285.0
2021-06-29 14:00:00,89.88,89.9,89.87,89.9,50552.0,78.8822,78.8998,78.8735,78.8998,50552.0
2021-06-29 14:30:00,89.9,89.91,89.89,89.91,79851.0,78.8998,78.9086,78.891,78.9086,79851.0
2021-06-29 15:00:00,89.9,89.91,89.89,89.9,75664.0,78.8998,78.9086,78.891,78.8998,75664.0
2021-06-29 15:30:00,89.9,89.91,89.89,89.91,106931.0,78.8998,78.9086,78.891,78.9086,106931.0
2021-06-30 09:30:00,90.03,90.06,90.0,90.03,125095.0,79.0139,79.0402,78.9876,79.0139,125095.0
2021-06-30 10:00:00,90.03,90.06,90.02,90.06,22387.0,79.0139,79.0402,79.0051,79.0402,22387.0
2021-06-30 10:30:00,90.05,90.09,90.04,90.07,41857.0,79.0314,79.0666,79.0227,79.049,41857.0
2021-06-30 11:00:00,90.08,90.08,90.04,90.06,37653.0,79.0578,79.0578,79.0227,79.0402,37653.0
2021-06-30 11:30:00,90.06,90.08,90.05,90.08,38589.0,79.0402,79.0578,79.0314,79.0578,38589.0
2021-06-30 12:00:00,90.08,90.08,90.06,90.06,77001.0,79.0578,79.0578,79.0402,79.0402,77001.0
2021-06-30 12:30:00,90.06,90.08,90.06,90.06,137495.0,79.0402,79.0578,79.0402,79.0402,137495.0
2021-06-30 13:00:00,90.06,90.07,90.04,90.05,59192.0,79.0402,79.049,79.0227,79.0314,59192.0
2021-06-30 13:30:00,90.04,90.07,90.04,90.06,36150.0,79.0227,79.049,79.0227,79.0402,36150.0
2021-06-30 14:00:00,90.06,90.07,90.05,90.06,86018.0,79.0402,79.049,79.0314,79.0402,86018.0
2021-06-30 14:30:00,90.06,90.07,90.04,90.07,36173.0,79.0402,79.049,79.0227,79.049,36173.0
2021-06-30 15:00:00,90.07,90.07,90.04,90.07,59862.0,79.049,79.049,79.0227,79.049,59862.0
2021-06-30 15:30:00,90.06,90.09,89.99,89.99,99077.0,79.0402,79.0666,78.9788,78.9788,99077.0
2021-07-01 09:30:00,89.87,89.89,89.84,89.87,156670.0,78.9973,79.0148,78.9709,78.9973,156670.0
2021-07-01 10:00:00,89.86,89.88,89.82,89.83,90141.0,78.9885,79.006,78.9533,78.9621,90141.0
2021-07-01 10:30:00,89.83,89.83,89.73,89.76,194012.0,78.9621,78.9621,78.8742,78.9006,194012.0
2021-07-01 11:00:00,89.76,89.77,89.69,89.69,65255.0,78.9006,78.9094,78.839,78.839,65255.0
2021-07-01 11:30:00,89.7,89.74,89.69,89.73,92606.0,78.8478,78.883,78.839,78.8742,92606.0
2021-07-01 12:00:00,89.73,89.74,89.72,89.74,38335.0,78.8742,78.883,78.8654,78.883,38335.0
2021-07-01 12:30:00,89.74,89.75,89.72,89.73,31674.0,78.883,78.8918,78.8654,78.8742,31674.0
2021-07-01 13:00:00,89.74,89.74,89.72,89.73,166071.0,78.883,78.883,78.8654,78.8742,166071.0
2021-07-01 13:30:00,89.72,89.75,89.72,89.73,29279.0,78.8654,78.8918,78.8654,78.8742,29279.0
2021-07-01 14:00:00,89.73,89.74,89.73,89.74,20648.0,78.8742,78.883,78.8742,78.883,20648.0
2021-07-01 14:30:00,89.74,89.75,89.72,89.75,27328.0,78.883,78.8918,78.8654,78.8918,27328.0
2021-07-01 15:00:00,89.74,89.78,89.74,89.78,43024.0,78.883,78.9181,78.883,78.9181,43024.0
2021-07-01 15:30:00,89.78,89.8,89.77,89.78,64558.0,78.9181,78.9357,78.9094,78.9181,64558.0
2021-07-02 09:30:00,89.87,89.93,89.79,89.91,42894.0,78.9973,79.05,78.9269,79.0324,42894.0
2021-07-02 10:00:00,89.91,89.94,89.89,89.94,26559.0,79.0324,79.0588,79.0148,79.0588,26559.0
2021-07-02 10:30:00,89.93,89.95,89.91,89.94,28926.0,79.05,79.0676,79.0324,79.0588,28926.0
2021-07-02 11:00:00,89.93,89.96,89.92,89.94,22539.0,79.05,79.0764,79.0412,79.0588,22539.0
2021-07-02 11:30:00,89.94,89.95,89.92,89.93,36691.0,79.0588,79.0676,79.0412,79.05,36691.0
2021-07-02 12:00:00,89.94,89.95,89.92,89.95,41012.0,79.0588,79.0676,79.0412,79.0676,41012.0
2021-07-02 12:30:00,89.95,89.99,89.94,89.97,61484.0,79.0676,79.1027,79.0588,79.0852,61484.0
2021-07-02 13:00:00,89.99,90.01,89.98,89.99,40654.0,79.1027,79.1203,79.0939,79.1027,40654.0
2021-07-02 13:30:00,90.0,90.02,89.99,90.02,10576.0,79.1115,79.1291,79.1027,79.1291,10576.0
2021-07-02 14:00:00,90.01,90.02,90.0,90.02,36331.0,79.1203,79.1291,79.1115,79.1291,36331.0
2021-07-02 14:30:00,90.02,90.04,89.99,90.0,15196.0,79.1291,79.1467,79.1027,79.1115,15196.0
2021-07-02 15:00:00,90.0,90.02,90.0,90.02,29405.0,79.1115,79.1291,79.1115,79.1291,29405.0
2021-07-02 15:30:00,90.02,90.02,90.01,90.01,44789.0,79.1291,79.1291,79.1203,79.1203,44789.0
2021-07-06 09:30:00,90.11,90.28,90.08,90.26,96210.0,79.2082,79.3577,79.1819,79.3401,96210.0
2021-07-06 10:00:00,90.28,90.44,90.25,90.35,111303.0,79.3577,79.4983,79.3313,79.4192,111303.0
2021-07-06 10:30:00,90.36,90.42,90.34,90.42,24017.0,79.428,79.4807,79.4104,79.4807,24017.0
2021-07-06 11:00:00,90.42,90.42,90.37,90.38,33159.0,79.4807,79.4807,79.4368,79.4456,33159.0
2021-07-06 11:30:00,90.38,90.39,90.31,90.34,22383.0,79.4456,79.4543,79.384,79.4104,22383.0
2021-07-06 12:00:00,90.34,90.37,90.34,90.36,26514.0,79.4104,79.4368,79.4104,79.428,26514.0
2021-07-06 12:30:00,90.37,90.37,90.34,90.36,143466.0,79.4368,79.4368,79.4104,79.428,143466.0
2021-07-06 13:00:00,90.35,90.37,90.3,90.31,60216.0,79.4192,79.4368,79.3752,79.384,60216.0
2021-07-06 13:30:00,90.32,90.34,90.31,90.32,45413.0,79.3928,79.4104,79.384,79.3928,45413.0
2021-07-06 14:00:00,90.31,90.36,90.31,90.36,35453.0,79.384,79.428,79.384,79.428,35453.0
2021-07-06 14:30:00,90.36,90.37,90.32,90.33,97213.0,79.428,79.4368,79.3928,79.4016,97213.0
2021-07-06 15:00:00,90.33,90.36,90.33,90.36,28401.0,79.4016,79.428,79.4016,79.428,28401.0
2021-07-06 15:30:00,90.36,90.39,90.34,90.38,63020.0,79.428,79.4543,79.4104,79.4456,63020.0
2021-07-07 09:30:00,90.49,90.59,90.4,90.56,122820.0,79.5422,79.6302,79.4631,79.6038,122820.0
2021-07-07 10:00:00,90.57,90.63,90.55,90.6,77206.0,79.6126,79.6653,79.595,79.6389,77206.0
2021-07-07 10:30:00,90.62,90.64,90.57,90.59,135275.0,79.6565,79.6741,79.6126,79.6302,135275.0
2021-07-07 11:00:00,90.59,90.59,90.48,90.5,107768.0,79.6302,79.6302,79.5335,79.551,107768.0
2021-07-07 11:30:00,90.5,90.6,90.49,90.59,43251.0,79.551,79.6389,79.5422,79.6302,43251.0
2021-07-07 12:00:00,90.58,90.59,90.56,90.57,20461.0,79.6214,79.6302,79.6038,79.6126,20461.0
2021-07-07 12:30:00,90.56,90.58,90.55,90.55,17955.0,79.6038,79.6214,79.595,79.595,17955.0
2021-07-07 13:00:00,90.55,90.55,90.51,90.52,15283.0,79.595,79.595,79.5598,79.5686,15283.0
2021-07-07 13:30:00,90.51,90.57,90.49,90.56,200293.0,79.5598,79.6126,79.5422,79.6038,200293.0
2021-07-07 14:00:00,90.56,90.59,90.53,90.57,61397.0,79.6038,79.6302,79.5774,79.6126,61397.0
2021-07-07 14:30:00,90.56,90.57,90.53,90.55,93861.0,79.6038,79.6126,79.5774,79.595,93861.0
2021-07-07 15:00:00,90.56,90.58,90.54,90.56,46250.0,79.6038,79.6214,79.5862,79.6038,46250.0
2021-07-07 15:30:00,90.56,90.58,90.55,90.56,110305.0,79.6038,79.6214,79.595,79.6038,110305.0
2021-07-08 09:30:00,90.68,90.75,90.58,90.74,106201.0,79.7093,79.7708,79.6214,79.762,106201.0
2021-07-08 10:00:00,90.74,90.76,90.68,90.71,80550.0,79.762,79.7796,79.7093,79.7356,80550.0
2021-07-08 10:30:00,90.72,90.81,90.71,90.77,49537.0,79.7444,79.8235,79.7356,79.7884,49537.0
2021-07-08 11:00:00,90.74,90.75,90.67,90.68,98290.0,79.762,79.7708,79.7005,79.7093,98290.0
2021-07-08 11:30:00,90.67,90.71,90.65,90.69,90066.0,79.7005,79.7356,79.6829,79.7181,90066.0
2021-07-08 12:00:00,90.69,90.71,90.68,90.7,122523.0,79.7181,79.7356,79.7093,79.7268,122523.0
2021-07-08 12:30:00,90.69,90.71,90.66,90.67,127868.0,79.7181,79.7356,79.6917,79.7005,127868.0
2021-07-08 13:00:00,90.67,90.7,90.66,90.69,17050.0,79.7005,79.7268,79.6917,79.7181,17050.0
2021-07-08 13:30:00,90.7,90.71,90.69,90.69,34676.0,79.7268,79.7356,79.7181,79.7181,34676.0
2021-07-08 14:00:00,90.69,90.73,90.68,90.72,143789.0,79.7181,79.7532,79.7093,79.7444,143789.0
2021-07-08 14:30:00,90.72,90.72,90.69,90.7,100610.0,79.7444,79.7444,79.7181,79.7268,100610.0
2021-07-08 15:00:00,90.69,90.72,90.68,90.7,39172.0,79.7181,79.7444,79.7093,79.7268,39172.0
2021-07-08 15:30:00,90.7,90.72,90.69,90.7,86895.0,79.7268,79.7444,79.7181,79.7268,86895.0
2021-07-09 09:30:00,90.46,90.46,90.42,90.42,98527.0,79.5159,79.5159,79.4807,79.4807,98527.0
2021-07-09 10:00:00,90.42,90.44,90.41,90.42,51040.0,79.4807,79.4983,79.4719,79.4807,51040.0
2021-07-09 10:30:00,90.43,90.44,90.41,90.44,25477.0,79.4895,79.4983,79.4719,79.4983,25477.0
2021-07-09 11:00:00,90.44,90.44,90.41,90.43,25469.0,79.4983,79.4983,79.4719,79.4895,25469.0
2021-07-09 11:30:00,90.43,90.46,90.42,90.45,15600.0,79.4895,79.5159,79.4807,79.5071,15600.0
2021-07-09 12:00:00,90.45,90.46,90.43,90.44,16732.0,79.5071,79.5159,79.4895,79.4983,16732.0
2021-07-09 12:30:00,90.43,90.44,90.41,90.41,23263.0,79.4895,79.4983,79.4719,79.4719,23263.0
2021-07-09 13:00:00,90.41,90.42,90.39,90.41,17238.0,79.4719,79.4807,79.4543,79.4719,17238.0
2021-07-09 13:30:00,90.41,90.42,90.39,90.42,15166.0,79.4719,79.4807,79.4543,79.4807,15166.0
2021-07-09 14:00:00,90.41,90.44,90.41,90.42,19174.0,79.4719,79.4983,79.4719,79.4807,19174.0
2021-07-09 14:30:00,90.42,90.44,90.41,90.42,92092.0,79.4807,79.4983,79.4719,79.4807,92092.0
2021-07-09 15:00:00,90.42,90.42,90.4,90.41,34169.0,79.4807,79.4807,79.4631,79.4719,34169.0
2021-07-09 15:30:00,90.41,90.41,90.39,90.41,121786.0,79.4719,79.4719,79.4543,79.4719,121786.0
2021-07-12 09:30:00,90.46,90.47,90.4,90.42,53596.0,79.5159,79.5247,79.4631,79.4807,53596.0
2021-07-12 10:00:00,90.41,90.42,90.38,90.4,15025.0,79.4719,79.4807,79.4456,79.4631,15025.0
2021-07-12 10:30:00,90.39,90.41,90.38,90.41,11761.0,79.4543,79.4719,79.4456,79.4719,11761.0
2021-07-12 11:00:00,90.4,90.4,90.36,90.37,23694.0,79.4631,79.4631,79.428,79.4368,23694.0
2021-07-12 11:30:00,90.37,90.37,90.3,90.3,95660.0,79.4368,79.4368,79.3752,79.3752,95660.0
2021-07-12 12:00:00,90.31,90.33,90.3,90.31,67830.0,79.384,79.4016,79.3752,79.384,67830.0
2021-07-12 12:30:00,90.31,90.32,90.3,90.31,21979.0,79.384,79.3928,79.3752,79.384,21979.0
2021-07-12 13:00:00,90.31,90.38,90.3,90.38,101506.0,79.384,79.4456,79.3752,79.4456,101506.0
2021-07-12 13:30:00,90.38,90.4,90.36,90.39,36180.0,79.4456,79.4631,79.428,79.4543,36180.0
2021-07-12 14:00:00,90.4,90.4,90.38,90.4,48818.0,79.4631,79.4631,79.4456,79.4631,48818.0
2021-07-12 14:30:00,90.39,90.4,90.37,90.39,64509.0,79.4543,79.4631,79.4368,79.4543,64509.0
2021-07-12 15:00:00,90.38,90.38,90.34,90.34,31421.0,79.4456,79.4456,79.4104,79.4104,31421.0
2021-07-12 15:30:00,90.34,90.36,90.34,90.35,47597.0,79.4104,79.428,79.4104,79.4192,47597.0
2021-07-13 09:30:00,90.35,90.43,90.33,90.39,113867.0,79.4192,79.4895,79.4016,79.4543,113867.0
2021-07-13 10:00:00,90.39,90.41,90.33,90.38,42007.0,79.4543,79.4719,79.4016,79.4456,42007.0
2021-07-13 10:30:00,90.36,90.39,90.33,90.35,23812.0,79.428,79.4543,79.4016,79.4192,23812.0
2021-07-13 11:00:00,90.35,90.38,90.33,90.34,63866.0,79.4192,79.4456,79.4016,79.4104,63866.0
2021-07-13 11:30:00,90.34,90.37,90.34,90.36,72020.0,79.4104,79.4368,79.4104,79.428,72020.0
2021-07-13 12:00:00,90.37,90.37,90.35,90.36,123670.0,79.4368,79.4368,79.4192,79.428,123670.0
2021-07-13 12:30:00,90.36,90.38,90.35,90.37,52397.0,79.428,79.4456,79.4192,79.4368,52397.0
2021-07-13 13:00:00,90.37,90.38,90.17,90.19,185366.0,79.4368,79.4456,79.261,79.2785,185366.0
2021-07-13 13:30:00,90.19,90.2,90.08,90.12,160480.0,79.2785,79.2873,79.1819,79.217,160480.0
2021-07-13 14:00:00,90.12,90.15,90.09,90.14,109714.0,79.217,79.2434,79.1906,79.2346,109714.0
2021-07-13 14:30:00,90.14,90.14,90.09,90.11,1326368.0,79.2346,79.2346,79.1906,79.2082,1326368.0
2021-07-13 15:00:00,90.1,90.13,90.09,90.13,188031.0,79.1994,79.2258,79.1906,79.2258,188031.0
2021-07-13 15:30:00,90.12,90.14,90.09,90.11,280345.0,79.217,79.2346,79.1906,79.2082,280345.0
2021-07-14 09:30:00,90.32,90.36,90.16,90.35,68232.0,79.3928,79.428,79.2522,79.4192,68232.0
2021-07-14 10:00:00,90.35,90.4,90.35,90.4,72235.0,79.4192,79.4631,79.4192,79.4631,72235.0
2021-07-14 10:30:00,90.4,90.41,90.38,90.38,47234.0,79.4631,79.4719,79.4456,79.4456,47234.0
2021-07-14 11:00:00,90.39,90.4,90.37,90.38,106640.0,79.4543,79.4631,79.4368,79.4456,106640.0
2021-07-14 11:30:00,90.38,90.39,90.35,90.39,38686.0,79.4456,79.4543,79.4192,79.4543,38686.0
2021-07-14 12:00:00,90.39,90.4,90.35,90.37,33541.0,79.4543,79.4631,79.4192,79.4368,33541.0
2021-07-14 12:30:00,90.37,90.39,90.36,90.38,35560.0,79.4368,79.4543,79.428,79.4456,35560.0
2021-07-14 13:00:00,90.38,90.39,90.35,90.36,72232.0,79.4456,79.4543,79.4192,79.428,72232.0
2021-07-14 13:30:00,90.37,90.37,90.35,90.37,86369.0,79.4368,79.4368,79.4192,79.4368,86369.0
2021-07-14 14:00:00,90.38,90.4,90.38,90.38,44836.0,79.4456,79.4631,79.4456,79.4456,44836.0
2021-07-14 14:30:00,90.39,90.44,90.38,90.42,61730.0,79.4543,79.4983,79.4456,79.4807,61730.0
2021-07-14 15:00:00,90.43,90.45,90.43,90.44,32618.0,79.4895,79.5071,79.4895,79.4983,32618.0
2021-07-14 15:30:00,90.43,90.45,90.43,90.44,30258.0,79.4895,79.5071,79.4895,79.4983,30258.0
2021-07-15 09:30:00,90.57,90.62,90.49,90.56,127205.0,79.6126,79.6565,79.5422,79.6038,127205.0
2021-07-15 10:00:00,90.56,90.56,90.44,90.44,49531.0,79.6038,79.6038,79.4983,79.4983,49531.0
2021-07-15 10:30:00,90.45,90.45,90.41,90.42,126345.0,79.5071,79.5071,79.4719,79.4807,126345.0
2021-07-15 11:00:00,90.42,90.51,90.41,90.5,31670.0,79.4807,79.5598,79.4719,79.551,31670.0
2021-07-15 11:30:00,90.5,90.5,90.44,90.5,24181.0,79.551,79.551,79.4983,79.551,24181.0
2021-07-15 12:00:00,90.5,90.56,90.49,90.55,29356.0,79.551,79.6038,79.5422,79.595,29356.0
2021-07-15 12:30:00,90.55,90.56,90.54,90.56,17883.0,79.595,79.6038,79.5862,79.6038,17883.0
2021-07-15 13:00:00,90.56,90.64,90.55,90.64,36914.0,79.6038,79.6741,79.595,79.6741,36914.0
2021-07-15 13:30:00,90.64,90.64,90.59,90.63,39260.0,79.6741,79.6741,79.6302,79.6653,39260.0
2021-07-15 14:00:00,90.62,90.63,90.61,90.62,19275.0,79.6565,79.6653,79.6477,79.6565,19275.0
2021-07-15 14:30:00,90.62,90.66,90.6,90.63,22730.0,79.6565,79.6917,79.6389,79.6653,22730.0
2021-07-15 15:00:00,90.63,90.66,90.62,90.63,54298.0,79.6653,79.6917,79.6565,79.6653,54298.0
2021-07-15 15:30:00,90.64,90.65,90.62,90.63,90649.0,79.6741,79.6829,79.6565,79.6653,90649.0
2021-07-16 09:30:00,90.49,90.53,90.46,90.51,246548.0,79.5422,79.5774,79.5159,79.5598,246548.0
2021-07-16 10:00:00,90.51,90.6,90.5,90.59,271042.0,79.5598,79.6389,79.551,79.6302,271042.0
2021-07-16 10:30:00,90.59,90.61,90.55,90.56,102426.0,79.6302,79.6477,79.595,79.6038,102426.0
2021-07-16 11:00:00,90.55,90.56,90.52,90.53,25794.0,79.595,79.6038,79.5686,79.5774,25794.0
2021-07-16 11:30:00,90.53,90.59,90.52,90.58,79732.0,79.5774,79.6302,79.5686,79.6214,79732.0
2021-07-16 12:00:00,90.58,90.62,90.57,90.62,91305.0,79.6214,79.6565,79.6126,79.6565,91305.0
2021-07-16 12:30:00,90.62,90.62,90.58,90.59,50426.0,79.6565,79.6565,79.6214,79.6302,50426.0
2021-07-16 13:00:00,90.6,90.63,90.59,90.63,38130.0,79.6389,79.6653,79.6302,79.6653,38130.0
2021-07-16 13:30:00,90.62,90.65,90.61,90.63,28885.0,79.6565,79.6829,79.6477,79.6653,28885.0
2021-07-16 14:00:00,90.63,90.63,90.58,90.59,113967.0,79.6653,79.6653,79.6214,79.6302,113967.0
2021-07-16 14:30:00,90.58,90.63,90.58,90.62,155941.0,79.6214,79.6653,79.6214,79.6565,155941.0
2021-07-16 15:00:00,90.63,90.63,90.6,90.62,28538.0,79.6653,79.6653,79.6389,79.6565,28538.0
2021-07-16 15:30:00,90.62,90.62,90.61,90.61,115110.0,79.6565,79.6565,79.6477,79.6477,115110.0
2021-07-19 09:30:00,91.01,91.07,90.93,91.06,49163.0,79.9993,80.0521,79.929,80.0433,49163.0
2021-07-19 10:00:00,91.07,91.25,91.06,91.23,64198.0,80.0521,80.2103,80.0433,80.1927,64198.0
2021-07-19 10:30:00,91.22,91.22,91.13,91.18,81043.0,80.1839,80.1839,80.1048,80.1488,81043.0
2021-07-19 11:00:00,91.18,91.19,91.08,91.09,41161.0,80.1488,80.1576,80.0609,80.0697,41161.0
2021-07-19 11:30:00,91.07,91.07,91.02,91.03,30398.0,80.0521,80.0521,80.0081,80.0169,30398.0
2021-07-19 12:00:00,91.04,91.14,91.02,91.14,79581.0,80.0257,80.1136,80.0081,80.1136,79581.0
2021-07-19 12:30:00,91.13,91.18,91.12,91.18,23413.0,80.1048,80.1488,80.096,80.1488,23413.0
2021-07-19 13:00:00,91.17,91.18,91.14,91.16,29879.0,80.14,80.1488,80.1136,80.1312,29879.0
2021-07-19 13:30:00,91.16,91.17,91.14,91.16,73539.0,80.1312,80.14,80.1136,80.1312,73539.0
2021-07-19 14:00:00,91.16,91.16,91.1,91.11,23737.0,80.1312,80.1312,80.0784,80.0872,23737.0
2021-07-19 14:30:00,91.11,91.17,91.1,91.17,29191.0,80.0872,80.14,80.0784,80.14,29191.0
2021-07-19 15:00:00,91.18,91.22,91.17,91.18,45021.0,80.1488,80.1839,80.14,80.1488,45021.0
2021-07-19 15:30:00,91.19,91.19,91.11,91.14,153149.0,80.1576,80.1576,80.0872,80.1136,153149.0
2021-07-20 09:30:00,91.42,91.48,91.3,91.32,83396.0,80.3597,80.4125,80.2543,80.2718,83396.0
2021-07-20 10:00:00,91.33,91.39,91.25,91.26,34493.0,80.2806,80.3334,80.2103,80.2191,34493.0
2021-07-20 10:30:00,91.27,91.28,91.1,91.14,83854.0,80.2279,80.2367,80.0784,80.1136,83854.0
2021-07-20 11:00:00,91.15,91.16,91.09,91.09,66110.0,80.1224,80.1312,80.0697,80.0697,66110.0
2021-07-20 11:30:00,91.11,91.13,91.04,91.06,46057.0,80.0872,80.1048,80.0257,80.0433,46057.0
2021-07-20 12:00:00,91.07,91.16,91.05,91.09,37312.0,80.0521,80.1312,80.0345,80.0697,37312.0
2021-07-20 12:30:00,91.09,91.12,91.09,91.12,17339.0,80.0697,80.096,80.0697,80.096,17339.0
2021-07-20 13:00:00,91.11,91.13,91.09,91.12,22217.0,80.0872,80.1048,80.0697,80.096,22217.0
2021-07-20 13:30:00,91.12,91.15,91.11,91.13,20732.0,80.096,80.1224,80.0872,80.1048,20732.0
2021-07-20 14:00:00,91.14,91.16,91.13,91.16,83376.0,80.1136,80.1312,80.1048,80.1312,83376.0
2021-07-20 14:30:00,91.16,91.16,91.12,91.14,66795.0,80.1312,80.1312,80.096,80.1136,66795.0
2021-07-20 15:00:00,91.14,91.15,91.1,91.11,41419.0,80.1136,80.1224,80.0784,80.0872,41419.0
2021-07-20 15:30:00,91.1,91.13,91.08,91.1,95546.0,80.0784,80.1048,80.0609,80.0784,95546.0
2021-07-21 09:30:00,90.87,90.89,90.8,90.85,45984.0,79.8763,79.8939,79.8147,79.8587,45984.0
2021-07-21 10:00:00,90.85,90.9,90.85,90.89,29847.0,79.8587,79.9026,79.8587,79.8939,29847.0
2021-07-21 10:30:00,90.89,90.91,90.76,90.77,35554.0,79.8939,79.9114,79.7796,79.7884,35554.0
2021-07-21 11:00:00,90.77,90.81,90.74,90.81,68305.0,79.7884,79.8235,79.762,79.8235,68305.0
2021-07-21 11:30:00,90.81,90.82,90.78,90.8,62269.0,79.8235,79.8323,79.7972,79.8147,62269.0
2021-07-21 12:00:00,90.8,90.8,90.75,90.77,104073.0,79.8147,79.8147,79.7708,79.7884,104073.0
2021-07-21 12:30:00,90.78,90.79,90.76,90.77,16851.0,79.7972,79.806,79.7796,79.7884,16851.0
2021-07-21 13:00:00,90.77,90.81,90.73,90.81,63468.0,79.7884,79.8235,79.7532,79.8235,63468.0
2021-07-21 13:30:00,90.81,90.82,90.77,90.78,20641.0,79.8235,79.8323,79.7884,79.7972,20641.0
2021-07-21 14:00:00,90.77,90.79,90.75,90.76,37577.0,79.7884,79.806,79.7708,79.7796,37577.0
2021-07-21 14:30:00,90.75,90.81,90.75,90.81,25597.0,79.7708,79.8235,79.7708,79.8235,25597.0
2021-07-21 15:00:00,90.81,90.81,90.77,90.79,120681.0,79.8235,79.8235,79.7884,79.806,120681.0
2021-07-21 15:30:00,90.79,90.8,90.72,90.75,71036.0,79.806,79.8147,79.7444,79.7708,71036.0
2021-07-22 09:30:00,90.8,90.88,90.77,90.87,136198.0,79.8147,79.8851,79.7884,79.8763,136198.0
2021-07-22 10:00:00,90.87,90.91,90.85,90.89,48874.0,79.8763,79.9114,79.8587,79.8939,48874.0
2021-07-22 10:30:00,90.89,90.96,90.87,90.94,119571.0,79.8939,79.9554,79.8763,79.9378,119571.0
2021-07-22 11:00:00,90.95,91.02,90.94,91.0,75609.0,79.9466,80.0081,79.9378,79.9905,75609.0
2021-07-22 11:30:00,91.01,91.03,90.99,91.03,15374.0,79.9993,80.0169,79.9818,80.0169,15374.0
2021-07-22 12:00:00,91.03,91.06,91.01,91.03,45485.0,80.0169,80.0433,79.9993,80.0169,45485.0
2021-07-22 12:30:00,91.03,91.03,90.96,90.97,20248.0,80.0169,80.0169,79.9554,79.9642,20248.0
2021-07-22 13:00:00,90.97,90.99,90.89,90.93,64016.0,79.9642,79.9818,79.8939,79.929,64016.0
2021-07-22 13:30:00,90.92,90.95,90.92,90.94,18076.0,79.9202,79.9466,79.9202,79.9378,18076.0
2021-07-22 14:00:00,90.93,90.94,90.92,90.93,35940.0,79.929,79.9378,79.9202,79.929,35940.0
2021-07-22 14:30:00,90.92,90.93,90.88,90.92,136264.0,79.9202,79.929,79.8851,79.9202,136264.0
2021-07-22 15:00:00,90.92,90.96,90.91,90.95,49622.0,79.9202,79.9554,79.9114,79.9466,49622.0
2021-07-22 15:30:00,90.95,90.98,90.94,90.96,62085.0,79.9466,79.973,79.9378,79.9554,62085.0
2021-07-23 09:30:00,90.7,90.86,90.66,90.86,76655.0,79.7268,79.8675,79.6917,79.8675,76655.0
2021-07-23 10:00:00,90.86,90.88,90.84,90.87,139072.0,79.8675,79.8851,79.8499,79.8763,139072.0
2021-07-23 10:30:00,90.86,90.87,90.79,90.82,36215.0,79.8675,79.8763,79.806,79.8323,36215.0
2021-07-23 11:00:00,90.83,90.85,90.79,90.83,36327.0,79.8411,79.8587,79.806,79.8411,36327.0
2021-07-23 11:30:00,90.82,90.87,90.82,90.87,36424.0,79.8323,79.8763,79.8323,79.8763,36424.0
2021-07-23 12:00:00,90.88,90.89,90.87,90.88,18358.0,79.8851,79.8939,79.8763,79.8851,18358.0
2021-07-23 12:30:00,90.88,90.89,90.85,90.86,24317.0,79.8851,79.8939,79.8587,79.8675,24317.0
2021-07-23 13:00:00,90.85,90.85,90.82,90.85,22390.0,79.8587,79.8587,79.8323,79.8587,22390.0
2021-07-23 13:30:00,90.84,90.86,90.84,90.86,26780.0,79.8499,79.8675,79.8499,79.8675,26780.0
2021-07-23 14:00:00,90.85,90.87,90.84,90.85,30127.0,79.8587,79.8763,79.8499,79.8587,30127.0
2021-07-23 14:30:00,90.84,90.85,90.83,90.84,24190.0,79.8499,79.8587,79.8411,79.8499,24190.0
2021-07-23 15:00:00,90.85,90.86,90.84,90.86,104778.0,79.8587,79.8675,79.8499,79.8675,104778.0
2021-07-23 15:30:00,90.86,90.9,90.85,90.89,168221.0,79.8675,79.9026,79.8587,79.8939,168221.0
2021-07-26 09:30:00,90.98,90.98,90.89,90.93,76271.0,79.973,79.973,79.8939,79.929,76271.0
2021-07-26 10:00:00,90.93,90.93,90.85,90.91,12971.0,79.929,79.929,79.8587,79.9114,12971.0
2021-07-26 10:30:00,90.92,90.97,90.88,90.91,64650.0,79.9202,79.9642,79.8851,79.9114,64650.0
2021-07-26 11:00:00,90.91,90.93,90.85,90.86,66243.0,79.9114,79.929,79.8587,79.8675,66243.0
2021-07-26 11:30:00,90.86,90.91,90.85,90.9,25752.0,79.8675,79.9114,79.8587,79.9026,25752.0
2021-07-26 12:00:00,90.9,90.93,90.89,90.89,28060.0,79.9026,79.929,79.8939,79.8939,28060.0
2021-07-26 12:30:00,90.89,90.9,90.87,90.89,65793.0,79.8939,79.9026,79.8763,79.8939,65793.0
2021-07-26 13:00:00,90.88,90.92,90.87,90.91,81217.0,79.8851,79.9202,79.8763,79.9114,81217.0
2021-07-26 13:30:00,90.91,90.91,90.9,90.91,54410.0,79.9114,79.9114,79.9026,79.9114,54410.0
2021-07-26 14:00:00,90.9,90.92,90.89,90.89,14776.0,79.9026,79.9202,79.8939,79.8939,14776.0
2021-07-26 14:30:00,90.89,90.9,90.86,90.89,42294.0,79.8939,79.9026,79.8675,79.8939,42294.0
2021-07-26 15:00:00,90.89,90.9,90.85,90.86,41342.0,79.8939,79.9026,79.8587,79.8675,41342.0
2021-07-26 15:30:00,90.86,90.87,90.81,90.83,63971.0,79.8675,79.8763,79.8235,79.8411,63971.0
2021-07-27 09:30:00,91.07,91.15,91.0,91.06,39440.0,80.0521,80.1224,79.9905,80.0433,39440.0
2021-07-27 10:00:00,91.06,91.07,90.98,90.98,31932.0,80.0433,80.0521,79.973,79.973,31932.0
2021-07-27 10:30:00,90.99,91.05,90.99,91.03,37392.0,79.9818,80.0345,79.9818,80.0169,37392.0
2021-07-27 11:00:00,91.03,91.05,91.0,91.05,26941.0,80.0169,80.0345,79.9905,80.0345,26941.0
2021-07-27 11:30:00,91.06,91.09,91.04,91.05,11872.0,80.0433,80.0697,80.0257,80.0345,11872.0
2021-07-27 12:00:00,91.05,91.09,91.04,91.07,61851.0,80.0345,80.0697,80.0257,80.0521,61851.0
2021-07-27 12:30:00,91.07,91.07,91.05,91.07,23551.0,80.0521,80.0521,80.0345,80.0521,23551.0
2021-07-27 13:00:00,91.05,91.07,91.04,91.05,33400.0,80.0345,80.0521,80.0257,80.0345,33400.0
2021-07-27 13:30:00,91.06,91.07,91.02,91.05,36130.0,80.0433,80.0521,80.0081,80.0345,36130.0
2021-07-27 14:00:00,91.06,91.07,91.04,91.06,30966.0,80.0433,80.0521,80.0257,80.0433,30966.0
2021-07-27 14:30:00,91.06,91.08,91.05,91.07,53368.0,80.0433,80.0609,80.0345,80.0521,53368.0
2021-07-27 15:00:00,91.06,91.08,91.04,91.05,43268.0,80.0433,80.0609,80.0257,80.0345,43268.0
2021-07-27 15:30:00,91.05,91.08,91.05,91.07,41545.0,80.0345,80.0609,80.0345,80.0521,41545.0
2021-07-28 09:30:00,90.93,91.0,90.9,90.96,116562.0,79.929,79.9905,79.9026,79.9554,116562.0
2021-07-28 10:00:00,90.96,91.02,90.95,91.0,27939.0,79.9554,80.0081,79.9466,79.9905,27939.0
2021-07-28 10:30:00,90.98,91.02,90.97,91.02,23288.0,79.973,80.0081,79.9642,80.0081,23288.0
2021-07-28 11:00:00,91.02,91.02,90.96,90.98,83851.0,80.0081,80.0081,79.9554,79.973,83851.0
2021-07-28 11:30:00,90.98,91.03,90.95,91.02,26046.0,79.973,80.0169,79.9466,80.0081,26046.0
2021-07-28 12:00:00,91.02,91.03,90.99,91.01,16995.0,80.0081,80.0169,79.9818,79.9993,16995.0
2021-07-28 12:30:00,91.01,91.03,91.01,91.03,8974.0,79.9993,80.0169,79.9993,80.0169,8974.0
2021-07-28 13:00:00,91.02,91.03,91.0,91.01,40503.0,80.0081,80.0169,79.9905,79.9993,40503.0
2021-07-28 13:30:00,91.02,91.03,91.0,91.01,32872.0,80.0081,80.0169,79.9905,79.9993,32872.0
2021-07-28 14:00:00,91.0,91.05,90.83,90.96,98047.0,79.9905,80.0345,79.8411,79.9554,98047.0
2021-07-28 14:30:00,90.96,90.99,90.85,90.95,155164.0,79.9554,79.9818,79.8587,79.9466,155164.0
2021-07-28 15:00:00,90.97,91.08,90.93,91.06,152888.0,79.9642,80.0609,79.929,80.0433,152888.0
2021-07-28 15:30:00,91.07,91.17,91.05,91.17,74252.0,80.0521,80.14,80.0345,80.14,74252.0
2021-07-29 09:30:00,90.93,90.99,90.9,90.95,102912.0,79.929,79.9818,79.9026,79.9466,102912.0
2021-07-29 10:00:00,90.95,90.98,90.93,90.97,109734.0,79.9466,79.973,79.929,79.9642,109734.0
2021-07-29 10:30:00,90.97,90.97,90.91,90.94,16677.0,79.9642,79.9642,79.9114,79.9378,16677.0
2021-07-29 11:00:00,90.93,91.04,90.92,91.0,59638.0,79.929,80.0257,79.9202,79.9905,59638.0
2021-07-29 11:30:00,91.01,91.02,90.96,90.97,16882.0,79.9993,80.0081,79.9554,79.9642,16882.0
2021-07-29 12:00:00,90.97,90.99,90.96,90.99,26183.0,79.9642,79.9818,79.9554,79.9818,26183.0
2021-07-29 12:30:00,90.98,90.99,90.95,90.95,12838.0,79.973,79.9818,79.9466,79.9466,12838.0
2021-07-29 13:00:00,90.97,90.98,90.92,90.95,140868.0,79.9642,79.973,79.9202,79.9466,140868.0
2021-07-29 13:30:00,90.95,90.97,90.94,90.95,42453.0,79.9466,79.9642,79.9378,79.9466,42453.0
2021-07-29 14:00:00,90.95,90.97,90.92,90.95,130847.0,79.9466,79.9642,79.9202,79.9466,130847.0
2021-07-29 14:30:00,90.95,90.96,90.92,90.95,58928.0,79.9466,79.9554,79.9202,79.9466,58928.0
2021-07-29 15:00:00,90.95,90.96,90.94,90.96,75198.0,79.9466,79.9554,79.9378,79.9554,75198.0
2021-07-29 15:30:00,90.96,90.99,90.94,90.94,92222.0,79.9554,79.9818,79.9378,79.9378,92222.0
2021-07-30 09:30:00,91.08,91.2,91.04,91.1,43782.0,80.0609,80.1664,80.0257,80.0784,43782.0
2021-07-30 10:00:00,91.1,91.15,91.08,91.12,21027.0,80.0784,80.1224,80.0609,80.096,21027.0
2021-07-30 10:30:00,91.12,91.16,91.12,91.16,29749.0,80.096,80.1312,80.096,80.1312,29749.0
2021-07-30 11:00:00,91.16,91.17,91.14,91.17,52102.0,80.1312,80.14,80.1136,80.14,52102.0
2021-07-30 11:30:00,91.17,91.17,91.13,91.16,44069.0,80.14,80.14,80.1048,80.1312,44069.0
2021-07-30 12:00:00,91.17,91.18,91.15,91.17,63810.0,80.14,80.1488,80.1224,80.14,63810.0
2021-07-30 12:30:00,91.17,91.17,91.15,91.16,55506.0,80.14,80.14,80.1224,80.1312,55506.0
2021-07-30 13:00:00,91.15,91.16,91.13,91.14,39882.0,80.1224,80.1312,80.1048,80.1136,39882.0
2021-07-30 13:30:00,91.14,91.16,91.13,91.15,24139.0,80.1136,80.1312,80.1048,80.1224,24139.0
2021-07-30 14:00:00,91.15,91.16,91.14,91.15,35278.0,80.1224,80.1312,80.1136,80.1224,35278.0
2021-07-30 14:30:00,91.15,91.17,91.09,91.11,25038.0,80.1224,80.14,80.0697,80.0872,25038.0
2021-07-30 15:00:00,91.12,91.16,91.11,91.14,41558.0,80.096,80.1312,80.0872,80.1136,41558.0
2021-07-30 15:30:00,91.14,91.15,91.09,91.13,48509.0,80.1136,80.1224,80.0697,80.1048,48509.0
2021-08-02 09:30:00,91.12,91.13,91.06,91.09,49505.0,80.2231,80.2319,80.1703,80.1967,49505.0
2021-08-02 10:00:00,91.1,91.25,91.07,91.21,73620.0,80.2055,80.3376,80.1791,80.3024,73620.0
2021-08-02 10:30:00,91.23,91.26,91.21,91.26,24460.0,80.32,80.3464,80.3024,80.3464,24460.0
2021-08-02 11:00:00,91.25,91.31,91.24,91.31,30243.0,80.3376,80.3904,80.3288,80.3904,30243.0
2021-08-02 11:30:00,91.3,91.39,91.3,91.39,28972.0,80.3816,80.4608,80.3816,80.4608,28972.0
2021-08-02 12:00:00,91.39,91.4,91.35,91.35,24965.0,80.4608,80.4696,80.4256,80.4256,24965.0
2021-08-02 12:30:00,91.36,91.38,91.32,91.33,20473.0,80.4344,80.452,80.3992,80.408,20473.0
2021-08-02 13:00:00,91.33,91.33,91.31,91.31,22530.0,80.408,80.408,80.3904,80.3904,22530.0
2021-08-02 13:30:00,91.32,91.32,91.26,91.28,17409.0,80.3992,80.3992,80.3464,80.364,17409.0
2021-08-02 14:00:00,91.27,91.27,91.24,91.27,18181.0,80.3552,80.3552,80.3288,80.3552,18181.0
2021-08-02 14:30:00,91.28,91.31,91.27,91.3,244305.0,80.364,80.3904,80.3552,80.3816,244305.0
2021-08-02 15:00:00,91.3,91.3,91.22,91.23,136861.0,80.3816,80.3816,80.3112,80.32,136861.0
2021-08-02 15:30:00,91.23,91.27,91.23,91.27,66029.0,80.32,80.3552,80.32,80.3552,66029.0
2021-08-03 09:30:00,91.32,91.41,91.28,91.4,97129.0,80.3992,80.4784,80.364,80.4696,97129.0
2021-08-03 10:00:00,91.39,91.4,91.31,91.35,31037.0,80.4608,80.4696,80.3904,80.4256,31037.0
2021-08-03 10:30:00,91.34,91.37,91.33,91.36,73241.0,80.4168,80.4432,80.408,80.4344,73241.0
2021-08-03 11:00:00,91.36,91.37,91.31,91.32,64503.0,80.4344,80.4432,80.3904,80.3992,64503.0
2021-08-03 11:30:00,91.31,91.35,91.3,91.33,22134.0,80.3904,80.4256,80.3816,80.408,22134.0
2021-08-03 12:00:00,91.33,91.34,91.3,91.33,59145.0,80.408,80.4168,80.3816,80.408,59145.0
2021-08-03 12:30:00,91.33,91.33,91.3,91.3,16395.0,80.408,80.408,80.3816,80.3816,16395.0
2021-08-03 13:00:00,91.31,91.32,91.3,91.31,280549.0,80.3904,80.3992,80.3816,80.3904,280549.0
2021-08-03 13:30:00,91.31,91.31,91.27,91.28,41461.0,80.3904,80.3904,80.3552,80.364,41461.0
2021-08-03 14:00:00,91.28,91.3,91.27,91.28,336659.0,80.364,80.3816,80.3552,80.364,336659.0
2021-08-03 14:30:00,91.28,91.31,91.27,91.3,109560.0,80.364,80.3904,80.3552,80.3816,109560.0
2021-08-03 15:00:00,91.3,91.31,91.28,91.3,49111.0,80.3816,80.3904,80.364,80.3816,49111.0
2021-08-03 15:30:00,91.3,91.32,91.29,91.3,38474.0,80.3816,80.3992,80.3728,80.3816,38474.0
2021-08-04 09:30:00,91.47,91.56,91.26,91.49,59506.0,80.5313,80.6105,80.3464,80.5489,59506.0
2021-08-04 10:00:00,91.48,91.48,91.04,91.06,67703.0,80.5401,80.5401,80.1527,80.1703,67703.0
2021-08-04 10:30:00,91.06,91.13,91.02,91.12,45175.0,80.1703,80.2319,80.1351,80.2231,45175.0
2021-08-04 11:00:00,91.13,91.15,91.03,91.09,39699.0,80.2319,80.2495,80.1439,80.1967,39699.0
2021-08-04 11:30:00,91.1,91.23,91.1,91.23,40886.0,80.2055,80.32,80.2055,80.32,40886.0
2021-08-04 12:00:00,91.24,91.24,91.12,91.14,48113.0,80.3288,80.3288,80.2231,80.2407,48113.0
2021-08-04 12:30:00,91.13,91.2,91.13,91.19,40688.0,80.2319,80.2936,80.2319,80.2848,40688.0
2021-08-04 13:00:00,91.2,91.22,91.18,91.22,22475.0,80.2936,80.3112,80.276,80.3112,22475.0
2021-08-04 13:30:00,91.22,91.22,91.18,91.18,57652.0,80.3112,80.3112,80.276,80.276,57652.0
2021-08-04 14:00:00,91.19,91.24,91.18,91.23,21446.0,80.2848,80.3288,80.276,80.32,21446.0
2021-08-04 14:30:00,91.22,91.23,91.18,91.19,20069.0,80.3112,80.32,80.276,80.2848,20069.0
2021-08-04 15:00:00,91.19,91.26,91.19,91.26,37554.0,80.2848,80.3464,80.2848,80.3464,37554.0
2021-08-04 15:30:00,91.25,91.26,91.23,91.25,55212.0,80.3376,80.3464,80.32,80.3376,55212.0
2021-08-05 09:30:00,91.1,91.14,91.01,91.04,81458.0,80.2055,80.2407,80.1263,80.1527,81458.0
2021-08-05 10:00:00,91.04,91.07,90.98,91.04,21715.0,80.1527,80.1791,80.0999,80.1527,21715.0
2021-08-05 10:30:00,91.04,91.04,90.97,91.0,16015.0,80.1527,80.1527,80.0911,80.1175,16015.0
2021-08-05 11:00:00,91.01,91.02,90.93,90.94,18009.0,80.1263,80.1351,80.0558,80.0647,18009.0
2021-08-05 11:30:00,90.94,90.97,90.93,90.97,51143.0,80.0647,80.0911,80.0558,80.0911,51143.0
2021-08-05 12:00:00,90.98,91.01,90.97,91.0,26149.0,80.0999,80.1263,80.0911,80.1175,26149.0
2021-08-05 12:30:00,91.0,91.02,90.99,91.0,44181.0,80.1175,80.1351,80.1087,80.1175,44181.0
2021-08-05 13:00:00,91.0,91.01,90.98,91.0,33322.0,80.1175,80.1263,80.0999,80.1175,33322.0
2021-08-05 13:30:00,91.0,91.0,90.97,90.98,5865.0,80.1175,80.1175,80.0911,80.0999,5865.0
2021-08-05 14:00:00,90.98,90.99,90.96,90.98,15787.0,80.0999,80.1087,80.0823,80.0999,15787.0
2021-08-05 14:30:00,90.98,90.99,90.96,90.97,34927.0,80.0999,80.1087,80.0823,80.0911,34927.0
2021-08-05 15:00:00,90.98,91.0,90.98,90.99,29813.0,80.0999,80.1175,80.0999,80.1087,29813.0
2021-08-05 15:30:00,90.99,91.0,90.96,90.98,62197.0,80.1087,80.1175,80.0823,80.0999,62197.0
2021-08-06 09:30:00,90.66,90.71,90.62,90.64,142144.0,79.8181,79.8622,79.7829,79.8005,142144.0
2021-08-06 10:00:00,90.65,90.69,90.63,90.64,183513.0,79.8093,79.8445,79.7917,79.8005,183513.0
2021-08-06 10:30:00,90.64,90.65,90.6,90.6,18870.0,79.8005,79.8093,79.7653,79.7653,18870.0
2021-08-06 11:00:00,90.59,90.61,90.58,90.59,50798.0,79.7565,79.7741,79.7477,79.7565,50798.0
2021-08-06 11:30:00,90.59,90.64,90.59,90.62,50571.0,79.7565,79.8005,79.7565,79.7829,50571.0
2021-08-06 12:00:00,90.62,90.62,90.58,90.61,67300.0,79.7829,79.7829,79.7477,79.7741,67300.0
2021-08-06 12:30:00,90.6,90.63,90.58,90.62,82551.0,79.7653,79.7917,79.7477,79.7829,82551.0
2021-08-06 13:00:00,90.62,90.63,90.61,90.61,21040.0,79.7829,79.7917,79.7741,79.7741,21040.0
2021-08-06 13:30:00,90.61,90.64,90.6,90.63,29092.0,79.7741,79.8005,79.7653,79.7917,29092.0
2021-08-06 14:00:00,90.63,90.64,90.62,90.63,71001.0,79.7917,79.8005,79.7829,79.7917,71001.0
2021-08-06 14:30:00,90.63,90.64,90.61,90.62,30270.0,79.7917,79.8005,79.7741,79.7829,30270.0
2021-08-06 15:00:00,90.62,90.62,90.58,90.59,45160.0,79.7829,79.7829,79.7477,79.7565,45160.0
2021-08-06 15:30:00,90.59,90.6,90.56,90.56,50938.0,79.7565,79.7653,79.7301,79.7301,50938.0
2021-08-09 09:30:00,90.61,90.69,90.6,90.61,115479.0,79.7741,79.8445,79.7653,79.7741,115479.0
2021-08-09 10:00:00,90.62,90.62,90.55,90.59,23168.0,79.7829,79.7829,79.7213,79.7565,23168.0
2021-08-09 10:30:00,90.59,90.59,90.41,90.42,45600.0,79.7565,79.7565,79.598,79.6068,45600.0
2021-08-09 11:00:00,90.43,90.48,90.4,90.48,25283.0,79.6156,79.6597,79.5892,79.6597,25283.0
2021-08-09 11:30:00,90.49,90.49,90.39,90.46,31402.0,79.6685,79.6685,79.5804,79.6421,31402.0
2021-08-09 12:00:00,90.47,90.47,90.42,90.44,13755.0,79.6509,79.6509,79.6068,79.6244,13755.0
2021-08-09 12:30:00,90.42,90.43,90.41,90.43,18290.0,79.6068,79.6156,79.598,79.6156,18290.0
2021-08-09 13:00:00,90.41,90.42,90.38,90.39,51485.0,79.598,79.6068,79.5716,79.5804,51485.0
2021-08-09 13:30:00,90.39,90.42,90.38,90.4,145476.0,79.5804,79.6068,79.5716,79.5892,145476.0
2021-08-09 14:00:00,90.4,90.44,90.39,90.42,35758.0,79.5892,79.6244,79.5804,79.6068,35758.0
2021-08-09 14:30:00,90.42,90.46,90.41,90.43,45946.0,79.6068,79.6421,79.598,79.6156,45946.0
2021-08-09 15:00:00,90.43,90.44,90.41,90.43,26124.0,79.6156,79.6244,79.598,79.6156,26124.0
2021-08-09 15:30:00,90.43,90.43,90.35,90.36,66052.0,79.6156,79.6156,79.5452,79.554,66052.0
2021-08-10 09:30:00,90.4,90.49,90.32,90.33,49161.0,79.5892,79.6685,79.5188,79.5276,49161.0
2021-08-10 10:00:00,90.33,90.34,90.25,90.28,38187.0,79.5276,79.5364,79.4572,79.4836,38187.0
2021-08-10 10:30:00,90.29,90.3,90.25,90.28,31440.0,79.4924,79.5012,79.4572,79.4836,31440.0
2021-08-10 11:00:00,90.29,90.3,90.23,90.24,48774.0,79.4924,79.5012,79.4396,79.4484,48774.0
2021-08-10 11:30:00,90.24,90.29,90.22,90.28,27102.0,79.4484,79.4924,79.4308,79.4836,27102.0
2021-08-10 12:00:00,90.28,90.29,90.26,90.27,30922.0,79.4836,79.4924,79.466,79.4748,30922.0
2021-08-10 12:30:00,90.28,90.28,90.26,90.26,7045.0,79.4836,79.4836,79.466,79.466,7045.0
2021-08-10 13:00:00,90.26,90.27,90.24,90.25,53452.0,79.466,79.4748,79.4484,79.4572,53452.0
2021-08-10 13:30:00,90.24,90.28,90.24,90.26,208533.0,79.4484,79.4836,79.4484,79.466,208533.0
2021-08-10 14:00:00,90.25,90.28,90.25,90.27,54198.0,79.4572,79.4836,79.4572,79.4748,54198.0
2021-08-10 14:30:00,90.28,90.28,90.23,90.25,32340.0,79.4836,79.4836,79.4396,79.4572,32340.0
2021-08-10 15:00:00,90.25,90.26,90.23,90.24,55088.0,79.4572,79.466,79.4396,79.4484,55088.0
2021-08-10 15:30:00,90.24,90.24,90.2,90.22,117211.0,79.4484,79.4484,79.4131,79.4308,117211.0
2021-08-11 09:30:00,90.24,90.31,90.16,90.18,196124.0,79.4484,79.51,79.3779,79.3955,196124.0
2021-08-11 10:00:00,90.18,90.25,90.18,90.24,119136.0,79.3955,79.4572,79.3955,79.4484,119136.0
2021-08-11 10:30:00,90.25,90.25,90.23,90.23,34341.0,79.4572,79.4572,79.4396,79.4396,34341.0
2021-08-11 11:00:00,90.24,90.26,90.23,90.25,25365.0,79.4484,79.466,79.4396,79.4572,25365.0
2021-08-11 11:30:00,90.25,90.27,90.24,90.27,19165.0,79.4572,79.4748,79.4484,79.4748,19165.0
2021-08-11 12:00:00,90.26,90.27,90.22,90.24,11027.0,79.466,79.4748,79.4308,79.4484,11027.0
2021-08-11 12:30:00,90.23,90.27,90.23,90.26,79419.0,79.4396,79.4748,79.4396,79.466,79419.0
2021-08-11 13:00:00,90.26,90.5,90.23,90.4,219370.0,79.466,79.6773,79.4396,79.5892,219370.0
2021-08-11 13:30:00,90.39,90.42,90.38,90.4,36694.0,79.5804,79.6068,79.5716,79.5892,36694.0
2021-08-11 14:00:00,90.41,90.41,90.37,90.37,31127.0,79.598,79.598,79.5628,79.5628,31127.0
2021-08-11 14:30:00,90.38,90.39,90.29,90.3,119752.0,79.5716,79.5804,79.4924,79.5012,119752.0
2021-08-11 15:00:00,90.3,90.37,90.3,90.36,20150.0,79.5012,79.5628,79.5012,79.554,20150.0
2021-08-11 15:30:00,90.36,90.38,90.33,90.33,104947.0,79.554,79.5716,79.5276,79.5276,104947.0
2021-08-12 09:30:00,90.26,90.43,90.21,90.25,37258.0,79.466,79.6156,79.422,79.4572,37258.0
2021-08-12 10:00:00,90.26,90.33,90.24,90.31,23309.0,79.466,79.5276,79.4484,79.51,23309.0
2021-08-12 10:30:00,90.31,90.35,90.31,90.34,69782.0,79.51,79.5452,79.51,79.5364,69782.0
2021-08-12 11:00:00,90.34,90.35,90.33,90.34,35937.0,79.5364,79.5452,79.5276,79.5364,35937.0
2021-08-12 11:30:00,90.34,90.35,90.33,90.34,26231.0,79.5364,79.5452,79.5276,79.5364,26231.0
2021-08-12 12:00:00,90.33,90.34,90.28,90.29,33608.0,79.5276,79.5364,79.4836,79.4924,33608.0
2021-08-12 12:30:00,90.29,90.3,90.26,90.27,39096.0,79.4924,79.5012,79.466,79.4748,39096.0
2021-08-12 13:00:00,90.28,90.29,90.21,90.24,249132.0,79.4836,79.4924,79.422,79.4484,249132.0
2021-08-12 13:30:00,90.24,90.29,90.23,90.29,33512.0,79.4484,79.4924,79.4396,79.4924,33512.0
2021-08-12 14:00:00,90.29,90.32,90.28,90.29,32419.0,79.4924,79.5188,79.4836,79.4924,32419.0
2021-08-12 14:30:00,90.29,90.3,90.25,90.26,145761.0,79.4924,79.5012,79.4572,79.466,145761.0
2021-08-12 15:00:00,90.25,90.28,90.25,90.27,72110.0,79.4572,79.4836,79.4572,79.4748,72110.0
2021-08-12 15:30:00,90.27,90.32,90.26,90.31,108465.0,79.4748,79.5188,79.466,79.51,108465.0
2021-08-13 09:30:00,90.41,90.45,90.38,90.44,50477.0,79.598,79.6333,79.5716,79.6244,50477.0
2021-08-13 10:00:00,90.43,90.62,90.43,90.53,34445.0,79.6156,79.7829,79.6156,79.7037,34445.0
2021-08-13 10:30:00,90.53,90.57,90.52,90.56,31605.0,79.7037,79.7389,79.6949,79.7301,31605.0
2021-08-13 11:00:00,90.57,90.58,90.53,90.55,28909.0,79.7389,79.7477,79.7037,79.7213,28909.0
2021-08-13 11:30:00,90.54,90.6,90.54,90.59,23148.0,79.7125,79.7653,79.7125,79.7565,23148.0
2021-08-13 12:00:00,90.59,90.61,90.57,90.59,23466.0,79.7565,79.7741,79.7389,79.7565,23466.0
2021-08-13 12:30:00,90.59,90.59,90.57,90.58,28902.0,79.7565,79.7565,79.7389,79.7477,28902.0
2021-08-13 13:00:00,90.59,90.59,90.57,90.59,20301.0,79.7565,79.7565,79.7389,79.7565,20301.0
2021-08-13 13:30:00,90.58,90.59,90.56,90.57,45381.0,79.7477,79.7565,79.7301,79.7389,45381.0
2021-08-13 14:00:00,90.56,90.6,90.56,90.59,32902.0,79.7301,79.7653,79.7301,79.7565,32902.0
2021-08-13 14:30:00,90.6,90.61,90.59,90.61,19062.0,79.7653,79.7741,79.7565,79.7741,19062.0
2021-08-13 15:00:00,90.61,90.62,90.59,90.62,40259.0,79.7741,79.7829,79.7565,79.7829,40259.0
2021-08-13 15:30:00,90.62,90.65,90.61,90.65,79195.0,79.7829,79.8093,79.7741,79.8093,79195.0
2021-08-16 09:30:00,90.87,90.98,90.83,90.98,66654.0,80.003,80.0999,79.9678,80.0999,66654.0
2021-08-16 10:00:00,90.98,90.99,90.87,90.95,39084.0,80.0999,80.1087,80.003,80.0735,39084.0
2021-08-16 10:30:00,90.95,90.96,90.9,90.91,23110.0,80.0735,80.0823,80.0294,80.0382,23110.0
2021-08-16 11:00:00,90.91,90.92,90.85,90.88,63742.0,80.0382,80.047,79.9854,80.0118,63742.0
2021-08-16 11:30:00,90.88,90.89,90.84,90.89,13959.0,80.0118,80.0206,79.9766,80.0206,13959.0
2021-08-16 12:00:00,90.88,90.88,90.86,90.87,12504.0,80.0118,80.0118,79.9942,80.003,12504.0
2021-08-16 12:30:00,90.87,90.89,90.86,90.87,27238.0,80.003,80.0206,79.9942,80.003,27238.0
2021-08-16 13:00:00,90.87,90.88,90.86,90.87,20380.0,80.003,80.0118,79.9942,80.003,20380.0
2021-08-16 13:30:00,90.87,90.89,90.86,90.87,22522.0,80.003,80.0206,79.9942,80.003,22522.0
2021-08-16 14:00:00,90.86,90.87,90.85,90.86,25423.0,79.9942,80.003,79.9854,79.9942,25423.0
2021-08-16 14:30:00,90.86,90.86,90.82,90.84,70214.0,79.9942,79.9942,79.959,79.9766,70214.0
2021-08-16 15:00:00,90.84,90.84,90.83,90.84,40976.0,79.9766,79.9766,79.9678,79.9766,40976.0
2021-08-16 15:30:00,90.84,90.84,90.81,90.81,55514.0,79.9766,79.9766,79.9502,79.9502,55514.0
2021-08-17 09:30:00,90.77,90.82,90.75,90.78,80890.0,79.915,79.959,79.8974,79.9238,80890.0
2021-08-17 10:00:00,90.78,90.8,90.74,90.8,60363.0,79.9238,79.9414,79.8886,79.9414,60363.0
2021-08-17 10:30:00,90.79,90.8,90.75,90.77,57888.0,79.9326,79.9414,79.8974,79.915,57888.0
2021-08-17 11:00:00,90.76,90.78,90.71,90.71,92256.0,79.9062,79.9238,79.8622,79.8622,92256.0
2021-08-17 11:30:00,90.72,90.75,90.71,90.75,32634.0,79.871,79.8974,79.8622,79.8974,32634.0
2021-08-17 12:00:00,90.74,90.81,90.74,90.79,35967.0,79.8886,79.9502,79.8886,79.9326,35967.0
2021-08-17 12:30:00,90.79,90.83,90.78,90.83,36691.0,79.9326,79.9678,79.9238,79.9678,36691.0
2021-08-17 13:00:00,90.83,90.87,90.81,90.86,34149.0,79.9678,80.003,79.9502,79.9942,34149.0
2021-08-17 13:30:00,90.86,90.87,90.81,90.81,26825.0,79.9942,80.003,79.9502,79.9502,26825.0
2021-08-17 14:00:00,90.81,90.82,90.79,90.8,25156.0,79.9502,79.959,79.9326,79.9414,25156.0
2021-08-17 14:30:00,90.8,90.81,90.76,90.77,52024.0,79.9414,79.9502,79.9062,79.915,52024.0
2021-08-17 15:00:00,90.77,90.77,90.74,90.74,84829.0,79.915,79.915,79.8886,79.8886,84829.0
2021-08-17 15:30:00,90.75,90.75,90.73,90.74,75434.0,79.8974,79.8974,79.8798,79.8886,75434.0
2021-08-18 09:30:00,90.72,90.74,90.68,90.71,59620.0,79.871,79.8886,79.8357,79.8622,59620.0
2021-08-18 10:00:00,90.71,90.75,90.7,90.7,42226.0,79.8622,79.8974,79.8534,79.8534,42226.0
2021-08-18 10:30:00,90.72,90.72,90.66,90.67,45256.0,79.871,79.871,79.8181,79.8269,45256.0
2021-08-18 11:00:00,90.67,90.68,90.64,90.67,67239.0,79.8269,79.8357,79.8005,79.8269,67239.0
2021-08-18 11:30:00,90.67,90.71,90.66,90.69,19679.0,79.8269,79.8622,79.8181,79.8445,19679.0
2021-08-18 12:00:00,90.69,90.69,90.63,90.63,76777.0,79.8445,79.8445,79.7917,79.7917,76777.0
2021-08-18 12:30:00,90.63,90.65,90.6,90.62,22473.0,79.7917,79.8093,79.7653,79.7829,22473.0
2021-08-18 13:00:00,90.62,90.64,90.53,90.53,74285.0,79.7829,79.8005,79.7037,79.7037,74285.0
2021-08-18 13:30:00,90.53,90.57,90.52,90.53,72319.0,79.7037,79.7389,79.6949,79.7037,72319.0
2021-08-18 14:00:00,90.55,90.74,90.55,90.72,125244.0,79.7213,79.8886,79.7213,79.871,125244.0
2021-08-18 14:30:00,90.72,90.73,90.66,90.67,108054.0,79.871,79.8798,79.8181,79.8269,108054.0
2021-08-18 15:00:00,90.69,90.72,90.67,90.68,16374.0,79.8445,79.871,79.8269,79.8357,16374.0
2021-08-18 15:30:00,90.67,90.67,90.62,90.67,40786.0,79.8269,79.8269,79.7829,79.8269,40786.0
2021-08-19 09:30:00,90.81,90.81,90.72,90.77,102531.0,79.9502,79.9502,79.871,79.915,102531.0
2021-08-19 10:00:00,90.77,90.79,90.71,90.74,20996.0,79.915,79.9326,79.8622,79.8886,20996.0
2021-08-19 10:30:00,90.74,90.81,90.74,90.77,115669.0,79.8886,79.9502,79.8886,79.915,115669.0
2021-08-19 11:00:00,90.77,90.83,90.76,90.82,65548.0,79.915,79.9678,79.9062,79.959,65548.0
2021-08-19 11:30:00,90.83,90.86,90.81,90.84,24657.0,79.9678,79.9942,79.9502,79.9766,24657.0
2021-08-19 12:00:00,90.84,90.84,90.82,90.83,21020.0,79.9766,79.9766,79.959,79.9678,21020.0
2021-08-19 12:30:00,90.83,90.83,90.8,90.8,37742.0,79.9678,79.9678,79.9414,79.9414,37742.0
2021-08-19 13:00:00,90.81,90.84,90.79,90.8,100712.0,79.9502,79.9766,79.9326,79.9414,100712.0
2021-08-19 13:30:00,90.8,90.85,90.79,90.84,40315.0,79.9414,79.9854,79.9326,79.9766,40315.0
2021-08-19 14:00:00,90.84,90.84,90.8,90.81,41310.0,79.9766,79.9766,79.9414,79.9502,41310.0
2021-08-19 14:30:00,90.81,90.82,90.8,90.81,63445.0,79.9502,79.959,79.9414,79.9502,63445.0
2021-08-19 15:00:00,90.81,90.81,90.78,90.78,25653.0,79.9502,79.9502,79.9238,79.9238,25653.0
2021-08-19 15:30:00,90.79,90.81,90.78,90.79,65300.0,79.9326,79.9502,79.9238,79.9326,65300.0
2021-08-20 09:30:00,90.81,90.85,90.73,90.77,45217.0,79.9502,79.9854,79.8798,79.915,45217.0
2021-08-20 10:00:00,90.77,90.77,90.74,90.76,98085.0,79.915,79.915,79.8886,79.9062,98085.0
2021-08-20 10:30:00,90.76,90.82,90.76,90.81,45485.0,79.9062,79.959,79.9062,79.9502,45485.0
2021-08-20 11:00:00,90.8,90.81,90.76,90.78,26888.0,79.9414,79.9502,79.9062,79.9238,26888.0
2021-08-20 11:30:00,90.78,90.78,90.75,90.76,24055.0,79.9238,79.9238,79.8974,79.9062,24055.0
2021-08-20 12:00:00,90.77,90.78,90.74,90.75,71278.0,79.915,79.9238,79.8886,79.8974,71278.0
2021-08-20 12:30:00,90.74,90.76,90.72,90.73,27539.0,79.8886,79.9062,79.871,79.8798,27539.0
2021-08-20 13:00:00,90.74,90.74,90.69,90.7,36937.0,79.8886,79.8886,79.8445,79.8534,36937.0
2021-08-20 13:30:00,90.7,90.73,90.67,90.73,35289.0,79.8534,79.8798,79.8269,79.8798,35289.0
2021-08-20 14:00:00,90.73,90.73,90.7,90.72,45896.0,79.8798,79.8798,79.8534,79.871,45896.0
2021-08-20 14:30:00,90.72,90.72,90.71,90.72,29879.0,79.871,79.871,79.8622,79.871,29879.0
2021-08-20 15:00:00,90.72,90.72,90.7,90.71,40113.0,79.871,79.871,79.8534,79.8622,40113.0
2021-08-20 15:30:00,90.7,90.75,90.7,90.75,62811.0,79.8534,79.8974,79.8534,79.8974,62811.0
2021-08-23 09:30:00,90.71,90.76,90.68,90.69,141323.0,79.8622,79.9062,79.8357,79.8445,141323.0
2021-08-23 10:00:00,90.7,90.75,90.7,90.74,82815.0,79.8534,79.8974,79.8534,79.8886,82815.0
2021-08-23 10:30:00,90.73,90.78,90.73,90.75,18821.0,79.8798,79.9238,79.8798,79.8974,18821.0
2021-08-23 11:00:00,90.76,90.76,90.73,90.74,18539.0,79.9062,79.9062,79.8798,79.8886,18539.0
2021-08-23 11:30:00,90.73,90.77,90.73,90.77,17151.0,79.8798,79.915,79.8798,79.915,17151.0
2021-08-23 12:00:00,90.78,90.78,90.76,90.77,11363.0,79.9238,79.9238,79.9062,79.915,11363.0
2021-08-23 12:30:00,90.77,90.78,90.76,90.77,8039.0,79.915,79.9238,79.9062,79.915,8039.0
2021-08-23 13:00:00,90.78,90.79,90.77,90.78,56380.0,79.9238,79.9326,79.915,79.9238,56380.0
2021-08-23 13:30:00,90.77,90.78,90.76,90.77,33270.0,79.915,79.9238,79.9062,79.915,33270.0
2021-08-23 14:00:00,90.78,90.78,90.76,90.78,23243.0,79.9238,79.9238,79.9062,79.9238,23243.0
2021-08-23 14:30:00,90.77,90.79,90.77,90.79,41709.0,79.915,79.9326,79.915,79.9326,41709.0
2021-08-23 15:00:00,90.79,90.81,90.78,90.79,28505.0,79.9326,79.9502,79.9238,79.9326,28505.0
2021-08-23 15:30:00,90.8,90.8,90.77,90.77,20953.0,79.9414,79.9414,79.915,79.915,20953.0
2021-08-24 09:30:00,90.73,90.73,90.62,90.68,102469.0,79.8798,79.8798,79.7829,79.8357,102469.0
2021-08-24 10:00:00,90.68,90.77,90.68,90.71,75783.0,79.8357,79.915,79.8357,79.8622,75783.0
2021-08-24 10:30:00,90.71,90.74,90.66,90.67,129243.0,79.8622,79.8886,79.8181,79.8269,129243.0
2021-08-24 11:00:00,90.67,90.69,90.66,90.69,54905.0,79.8269,79.8445,79.8181,79.8445,54905.0
2021-08-24 11:30:00,90.7,90.71,90.68,90.68,30794.0,79.8534,79.8622,79.8357,79.8357,30794.0
2021-08-24 12:00:00,90.69,90.69,90.64,90.66,61111.0,79.8445,79.8445,79.8005,79.8181,61111.0
2021-08-24 12:30:00,90.65,90.65,90.62,90.64,41679.0,79.8093,79.8093,79.7829,79.8005,41679.0
2021-08-24 13:00:00,90.65,90.68,90.64,90.68,75320.0,79.8093,79.8357,79.8005,79.8357,75320.0
2021-08-24 13:30:00,90.68,90.68,90.64,90.65,40121.0,79.8357,79.8357,79.8005,79.8093,40121.0
2021-08-24 14:00:00,90.65,90.66,90.64,90.66,37937.0,79.8093,79.8181,79.8005,79.8181,37937.0
2021-08-24 14:30:00,90.66,90.66,90.62,90.64,31755.0,79.8181,79.8181,79.7829,79.8005,31755.0
2021-08-24 15:00:00,90.64,90.64,90.61,90.62,27547.0,79.8005,79.8005,79.7741,79.7829,27547.0
2021-08-24 15:30:00,90.63,90.63,90.59,90.61,38215.0,79.7917,79.7917,79.7565,79.7741,38215.0
2021-08-25 09:30:00,90.6,90.65,90.52,90.58,89473.0,79.7653,79.8093,79.6949,79.7477,89473.0
2021-08-25 10:00:00,90.57,90.58,90.52,90.52,23977.0,79.7389,79.7477,79.6949,79.6949,23977.0
2021-08-25 10:30:00,90.5,90.5,90.38,90.39,55358.0,79.6773,79.6773,79.5716,79.5804,55358.0
2021-08-25 11:00:00,90.4,90.45,90.39,90.42,18656.0,79.5892,79.6333,79.5804,79.6068,18656.0
2021-08-25 11:30:00,90.41,90.45,90.4,90.44,30992.0,79.598,79.6333,79.5892,79.6244,30992.0
2021-08-25 12:00:00,90.44,90.46,90.43,90.46,25491.0,79.6244,79.6421,79.6156,79.6421,25491.0
2021-08-25 12:30:00,90.46,90.47,90.44,90.44,37170.0,79.6421,79.6509,79.6244,79.6244,37170.0
2021-08-25 13:00:00,90.44,90.44,90.37,90.38,84264.0,79.6244,79.6244,79.5628,79.5716,84264.0
2021-08-25 13:30:00,90.38,90.41,90.35,90.41,17452.0,79.5716,79.598,79.5452,79.598,17452.0
2021-08-25 14:00:00,90.41,90.44,90.4,90.43,22349.0,79.598,79.6244,79.5892,79.6156,22349.0
2021-08-25 14:30:00,90.44,90.45,90.41,90.42,45208.0,79.6244,79.6333,79.598,79.6068,45208.0
2021-08-25 15:00:00,90.41,90.41,90.39,90.4,21388.0,79.598,79.598,79.5804,79.5892,21388.0
2021-08-25 15:30:00,90.4,90.41,90.38,90.41,63860.0,79.5892,79.598,79.5716,79.598,63860.0
2021-08-26 09:30:00,90.37,90.41,90.28,90.29,47220.0,79.5628,79.598,79.4836,79.4924,47220.0
2021-08-26 10:00:00,90.29,90.33,90.26,90.31,31771.0,79.4924,79.5276,79.466,79.51,31771.0
2021-08-26 10:30:00,90.31,90.34,90.3,90.32,55278.0,79.51,79.5364,79.5012,79.5188,55278.0
2021-08-26 11:00:00,90.32,90.38,90.31,90.34,48900.0,79.5188,79.5716,79.51,79.5364,48900.0
2021-08-26 11:30:00,90.34,90.35,90.31,90.31,19060.0,79.5364,79.5452,79.51,79.51,19060.0
2021-08-26 12:00:00,90.32,90.32,90.27,90.3,18106.0,79.5188,79.5188,79.4748,79.5012,18106.0
2021-08-26 12:30:00,90.3,90.31,90.28,90.29,11899.0,79.5012,79.51,79.4836,79.4924,11899.0
2021-08-26 13:00:00,90.29,90.39,90.27,90.38,50777.0,79.4924,79.5804,79.4748,79.5716,50777.0
2021-08-26 13:30:00,90.38,90.41,90.37,90.38,21865.0,79.5716,79.598,79.5628,79.5716,21865.0
2021-08-26 14:00:00,90.37,90.39,90.36,90.38,13078.0,79.5628,79.5804,79.554,79.5716,13078.0
2021-08-26 14:30:00,90.38,90.4,90.36,90.39,22791.0,79.5716,79.5892,79.554,79.5804,22791.0
2021-08-26 15:00:00,90.39,90.4,90.37,90.39,22971.0,79.5804,79.5892,79.5628,79.5804,22971.0
2021-08-26 15:30:00,90.39,90.4,90.36,90.38,41090.0,79.5804,79.5892,79.554,79.5716,41090.0
2021-08-27 09:30:00,90.36,90.41,90.27,90.37,49559.0,79.554,79.598,79.4748,79.5628,49559.0
2021-08-27 10:00:00,90.36,90.54,90.33,90.46,92181.0,79.554,79.7125,79.5276,79.6421,92181.0
2021-08-27 10:30:00,90.46,90.57,90.44,90.56,34363.0,79.6421,79.7389,79.6244,79.7301,34363.0
2021-08-27 11:00:00,90.56,90.57,90.51,90.55,36403.0,79.7301,79.7389,79.6861,79.7213,36403.0
2021-08-27 11:30:00,90.55,90.62,90.53,90.61,19627.0,79.7213,79.7829,79.7037,79.7741,19627.0
2021-08-27 12:00:00,90.61,90.63,90.58,90.61,14045.0,79.7741,79.7917,79.7477,79.7741,14045.0
2021-08-27 12:30:00,90.61,90.62,90.58,90.62,16529.0,79.7741,79.7829,79.7477,79.7829,16529.0
2021-08-27 13:00:00,90.62,90.64,90.61,90.63,28521.0,79.7829,79.8005,79.7741,79.7917,28521.0
2021-08-27 13:30:00,90.63,90.63,90.59,90.59,18366.0,79.7917,79.7917,79.7565,79.7565,18366.0
2021-08-27 14:00:00,90.59,90.6,90.56,90.59,17237.0,79.7565,79.7653,79.7301,79.7565,17237.0
2021-08-27 14:30:00,90.59,90.63,90.59,90.62,18478.0,79.7565,79.7917,79.7565,79.7829,18478.0
2021-08-27 15:00:00,90.61,90.67,90.61,90.65,12270.0,79.7741,79.8269,79.7741,79.8093,12270.0
2021-08-27 15:30:00,90.64,90.66,90.62,90.66,28448.0,79.8005,79.8181,79.7829,79.8181,28448.0
2021-08-30 09:30:00,90.65,90.7,90.62,90.67,44072.0,79.8093,79.8534,79.7829,79.8269,44072.0
2021-08-30 10:00:00,90.67,90.75,90.67,90.7,74935.0,79.8269,79.8974,79.8269,79.8534,74935.0
2021-08-30 10:30:00,90.69,90.73,90.69,90.72,24828.0,79.8445,79.8798,79.8445,79.871,24828.0
2021-08-30 11:00:00,90.73,90.76,90.72,90.75,37398.0,79.8798,79.9062,79.871,79.8974,37398.0
2021-08-30 11:30:00,90.75,90.78,90.74,90.77,19340.0,79.8974,79.9238,79.8886,79.915,19340.0
2021-08-30 12:00:00,90.77,90.79,90.75,90.75,24575.0,79.915,79.9326,79.8974,79.8974,24575.0
2021-08-30 12:30:00,90.76,90.78,90.74,90.77,41674.0,79.9062,79.9238,79.8886,79.915,41674.0
2021-08-30 13:00:00,90.78,90.78,90.75,90.77,17389.0,79.9238,79.9238,79.8974,79.915,17389.0
2021-08-30 13:30:00,90.77,90.78,90.76,90.78,17880.0,79.915,79.9238,79.9062,79.9238,17880.0
2021-08-30 14:00:00,90.78,90.78,90.76,90.77,41389.0,79.9238,79.9238,79.9062,79.915,41389.0
2021-08-30 14:30:00,90.77,90.79,90.75,90.78,43923.0,79.915,79.9326,79.8974,79.9238,43923.0
2021-08-30 15:00:00,90.79,90.79,90.77,90.79,23259.0,79.9326,79.9326,79.915,79.9326,23259.0
2021-08-30 15:30:00,90.79,90.82,90.78,90.8,84542.0,79.9326,79.959,79.9238,79.9414,84542.0
2021-08-31 09:30:00,90.78,90.87,90.76,90.85,148627.0,79.9238,80.003,79.9062,79.9854,148627.0
2021-08-31 10:00:00,90.85,90.88,90.81,90.86,92673.0,79.9854,80.0118,79.9502,79.9942,92673.0
2021-08-31 10:30:00,90.85,90.85,90.72,90.74,72299.0,79.9854,79.9854,79.871,79.8886,72299.0
2021-08-31 11:00:00,90.75,90.75,90.7,90.71,103787.0,79.8974,79.8974,79.8534,79.8622,103787.0
2021-08-31 11:30:00,90.71,90.75,90.71,90.72,76658.0,79.8622,79.8974,79.8622,79.871,76658.0
2021-08-31 12:00:00,90.72,90.73,90.7,90.72,33398.0,79.871,79.8798,79.8534,79.871,33398.0
2021-08-31 12:30:00,90.72,90.77,90.71,90.77,24652.0,79.871,79.915,79.8622,79.915,24652.0
2021-08-31 13:00:00,90.77,90.77,90.72,90.73,33510.0,79.915,79.915,79.871,79.8798,33510.0
2021-08-31 13:30:00,90.73,90.75,90.71,90.73,35184.0,79.8798,79.8974,79.8622,79.8798,35184.0
2021-08-31 14:00:00,90.74,90.75,90.73,90.75,28591.0,79.8886,79.8974,79.8798,79.8974,28591.0
2021-08-31 14:30:00,90.75,90.76,90.74,90.74,115247.0,79.8974,79.9062,79.8886,79.8886,115247.0
2021-08-31 15:00:00,90.75,90.75,90.73,90.74,45905.0,79.8974,79.8974,79.8798,79.8886,45905.0
2021-08-31 15:30:00,90.75,90.76,90.69,90.73,130562.0,79.8974,79.9062,79.8445,79.8798,130562.0
2021-09-01 09:30:00,90.68,90.68,90.58,90.59,74749.0,79.9614,79.9614,79.8732,79.8821,74749.0
2021-09-01 10:00:00,90.58,90.61,90.55,90.59,46757.0,79.8732,79.8997,79.8468,79.8821,46757.0
2021-09-01 10:30:00,90.58,90.6,90.52,90.52,22557.0,79.8732,79.8909,79.8203,79.8203,22557.0
2021-09-01 11:00:00,90.52,90.56,90.51,90.54,55015.0,79.8203,79.8556,79.8115,79.838,55015.0
2021-09-01 11:30:00,90.55,90.58,90.53,90.57,24154.0,79.8468,79.8732,79.8292,79.8644,24154.0
2021-09-01 12:00:00,90.57,90.58,90.55,90.56,44054.0,79.8644,79.8732,79.8468,79.8556,44054.0
2021-09-01 12:30:00,90.55,90.56,90.53,90.55,37964.0,79.8468,79.8556,79.8292,79.8468,37964.0
2021-09-01 13:00:00,90.55,90.58,90.53,90.58,59510.0,79.8468,79.8732,79.8292,79.8732,59510.0
2021-09-01 13:30:00,90.57,90.59,90.56,90.58,38311.0,79.8644,79.8821,79.8556,79.8732,38311.0
2021-09-01 14:00:00,90.59,90.61,90.59,90.6,43285.0,79.8821,79.8997,79.8821,79.8909,43285.0
2021-09-01 14:30:00,90.59,90.61,90.59,90.59,62908.0,79.8821,79.8997,79.8821,79.8821,62908.0
2021-09-01 15:00:00,90.6,90.61,90.59,90.61,30529.0,79.8909,79.8997,79.8821,79.8997,30529.0
2021-09-01 15:30:00,90.61,90.62,90.6,90.61,45825.0,79.8997,79.9085,79.8909,79.8997,45825.0
2021-09-02 09:30:00,90.68,90.69,90.65,90.66,66543.0,79.9614,79.9702,79.935,79.9438,66543.0
2021-09-02 10:00:00,90.65,90.65,90.61,90.64,57322.0,79.935,79.935,79.8997,79.9262,57322.0
2021-09-02 10:30:00,90.62,90.65,90.61,90.64,99525.0,79.9085,79.935,79.8997,79.9262,99525.0
2021-09-02 11:00:00,90.64,90.67,90.63,90.65,27027.0,79.9262,79.9526,79.9173,79.935,27027.0
2021-09-02 11:30:00,90.65,90.67,90.64,90.66,68065.0,79.935,79.9526,79.9262,79.9438,68065.0
2021-09-02 12:00:00,90.66,90.66,90.64,90.65,27639.0,79.9438,79.9438,79.9262,79.935,27639.0
2021-09-02 12:30:00,90.64,90.66,90.64,90.65,15066.0,79.9262,79.9438,79.9262,79.935,15066.0
2021-09-02 13:00:00,90.65,90.66,90.65,90.66,30005.0,79.935,79.9438,79.935,79.9438,30005.0
2021-09-02 13:30:00,90.66,90.66,90.64,90.65,14872.0,79.9438,79.9438,79.9262,79.935,14872.0
2021-09-02 14:00:00,90.65,90.66,90.64,90.65,19405.0,79.935,79.9438,79.9262,79.935,19405.0
2021-09-02 14:30:00,90.65,90.65,90.63,90.65,70292.0,79.935,79.935,79.9173,79.935,70292.0
2021-09-02 15:00:00,90.65,90.67,90.65,90.67,32993.0,79.935,79.9526,79.935,79.9526,32993.0
2021-09-02 15:30:00,90.67,90.69,90.66,90.67,69167.0,79.9526,79.9702,79.9438,79.9526,69167.0
2021-09-03 09:30:00,90.54,90.6,90.49,90.53,165138.0,79.838,79.8909,79.7939,79.8292,165138.0
2021-09-03 10:00:00,90.53,90.55,90.49,90.54,58801.0,79.8292,79.8468,79.7939,79.838,58801.0
2021-09-03 10:30:00,90.54,90.59,90.53,90.54,60004.0,79.838,79.8821,79.8292,79.838,60004.0
2021-09-03 11:00:00,90.54,90.56,90.53,90.54,59813.0,79.838,79.8556,79.8292,79.838,59813.0
2021-09-03 11:30:00,90.54,90.55,90.53,90.54,18553.0,79.838,79.8468,79.8292,79.838,18553.0
2021-09-03 12:00:00,90.54,90.55,90.54,90.54,39979.0,79.838,79.8468,79.838,79.838,39979.0
2021-09-03 12:30:00,90.55,90.57,90.54,90.55,52872.0,79.8468,79.8644,79.838,79.8468,52872.0
2021-09-03 13:00:00,90.56,90.56,90.53,90.54,22206.0,79.8556,79.8556,79.8292,79.838,22206.0
2021-09-03 13:30:00,90.54,90.55,90.53,90.55,52022.0,79.838,79.8468,79.8292,79.8468,52022.0
2021-09-03 14:00:00,90.55,90.55,90.54,90.55,53855.0,79.8468,79.8468,79.838,79.8468,53855.0
2021-09-03 14:30:00,90.54,90.56,90.54,90.55,17052.0,79.838,79.8556,79.838,79.8468,17052.0
2021-09-03 15:00:00,90.56,90.56,90.55,90.56,30062.0,79.8556,79.8556,79.8468,79.8556,30062.0
2021-09-03 15:30:00,90.56,90.56,90.55,90.55,32471.0,79.8556,79.8556,79.8468,79.8468,32471.0
2021-09-07 09:30:00,90.32,90.32,90.22,90.22,90931.0,79.644,79.644,79.5558,79.5558,90931.0
2021-09-07 10:00:00,90.23,90.23,90.18,90.22,76272.0,79.5646,79.5646,79.5205,79.5558,76272.0
2021-09-07 10:30:00,90.22,90.25,90.21,90.21,65722.0,79.5558,79.5823,79.547,79.547,65722.0
2021-09-07 11:00:00,90.21,90.23,90.21,90.22,95295.0,79.547,79.5646,79.547,79.5558,95295.0
2021-09-07 11:30:00,90.22,90.28,90.21,90.28,74612.0,79.5558,79.6087,79.547,79.6087,74612.0
2021-09-07 12:00:00,90.28,90.29,90.27,90.27,38125.0,79.6087,79.6175,79.5999,79.5999,38125.0
2021-09-07 12:30:00,90.28,90.28,90.26,90.27,41686.0,79.6087,79.6087,79.5911,79.5999,41686.0
2021-09-07 13:00:00,90.28,90.29,90.25,90.25,62748.0,79.6087,79.6175,79.5823,79.5823,62748.0
2021-09-07 13:30:00,90.26,90.28,90.25,90.27,27466.0,79.5911,79.6087,79.5823,79.5999,27466.0
2021-09-07 14:00:00,90.27,90.34,90.27,90.33,36804.0,79.5999,79.6616,79.5999,79.6528,36804.0
2021-09-07 14:30:00,90.33,90.33,90.26,90.26,71952.0,79.6528,79.6528,79.5911,79.5911,71952.0
2021-09-07 15:00:00,90.26,90.28,90.25,90.27,42190.0,79.5911,79.6087,79.5823,79.5999,42190.0
2021-09-07 15:30:00,90.27,90.27,90.25,90.26,102295.0,79.5999,79.5999,79.5823,79.5911,102295.0
2021-09-08 09:30:00,90.36,90.37,90.29,90.33,48467.0,79.6793,79.6881,79.6175,79.6528,48467.0
2021-09-08 10:00:00,90.33,90.34,90.29,90.34,42363.0,79.6528,79.6616,79.6175,79.6616,42363.0
2021-09-08 10:30:00,90.34,90.37,90.32,90.34,40733.0,79.6616,79.6881,79.644,79.6616,40733.0
2021-09-08 11:00:00,90.34,90.36,90.31,90.32,30664.0,79.6616,79.6793,79.6352,79.644,30664.0
2021-09-08 11:30:00,90.32,90.35,90.32,90.35,14460.0,79.644,79.6704,79.644,79.6704,14460.0
2021-09-08 12:00:00,90.34,90.36,90.34,90.36,33375.0,79.6616,79.6793,79.6616,79.6793,33375.0
2021-09-08 12:30:00,90.36,90.39,90.35,90.37,96941.0,79.6793,79.7057,79.6704,79.6881,96941.0
2021-09-08 13:00:00,90.38,90.45,90.36,90.44,149148.0,79.6969,79.7586,79.6793,79.7498,149148.0
2021-09-08 13:30:00,90.44,90.47,90.43,90.45,45778.0,79.7498,79.7762,79.741,79.7586,45778.0
2021-09-08 14:00:00,90.46,90.49,90.45,90.48,22387.0,79.7674,79.7939,79.7586,79.7851,22387.0
2021-09-08 14:30:00,90.47,90.48,90.45,90.45,22152.0,79.7762,79.7851,79.7586,79.7586,22152.0
2021-09-08 15:00:00,90.45,90.47,90.45,90.45,36006.0,79.7586,79.7762,79.7586,79.7586,36006.0
2021-09-08 15:30:00,90.46,90.47,90.42,90.45,58766.0,79.7674,79.7762,79.7322,79.7586,58766.0
2021-09-09 09:30:00,90.51,90.51,90.44,90.45,68752.0,79.8115,79.8115,79.7498,79.7586,68752.0
2021-09-09 10:00:00,90.45,90.51,90.44,90.51,56280.0,79.7586,79.8115,79.7498,79.8115,56280.0
2021-09-09 10:30:00,90.5,90.53,90.49,90.52,84007.0,79.8027,79.8292,79.7939,79.8203,84007.0
2021-09-09 11:00:00,90.52,90.59,90.51,90.59,42298.0,79.8203,79.8821,79.8115,79.8821,42298.0
2021-09-09 11:30:00,90.59,90.59,90.56,90.57,24485.0,79.8821,79.8821,79.8556,79.8644,24485.0
2021-09-09 12:00:00,90.58,90.6,90.57,90.59,17162.0,79.8732,79.8909,79.8644,79.8821,17162.0
2021-09-09 12:30:00,90.6,90.61,90.59,90.59,38658.0,79.8909,79.8997,79.8821,79.8821,38658.0
2021-09-09 13:00:00,90.6,90.73,90.59,90.69,111448.0,79.8909,80.0055,79.8821,79.9702,111448.0
2021-09-09 13:30:00,90.7,90.72,90.69,90.72,68074.0,79.9791,79.9967,79.9702,79.9967,68074.0
2021-09-09 14:00:00,90.72,90.72,90.69,90.7,21534.0,79.9967,79.9967,79.9702,79.9791,21534.0
2021-09-09 14:30:00,90.7,90.7,90.64,90.66,36769.0,79.9791,79.9791,79.9262,79.9438,36769.0
2021-09-09 15:00:00,90.65,90.66,90.62,90.66,79790.0,79.935,79.9438,79.9085,79.9438,79790.0
2021-09-09 15:30:00,90.66,90.66,90.64,90.65,38526.0,79.9438,79.9438,79.9262,79.935,38526.0
2021-09-10 09:30:00,90.59,90.59,90.44,90.55,76671.0,79.8821,79.8821,79.7498,79.8468,76671.0
2021-09-10 10:00:00,90.56,90.58,90.53,90.54,113257.0,79.8556,79.8732,79.8292,79.838,113257.0
2021-09-10 10:30:00,90.53,90.56,90.52,90.56,74288.0,79.8292,79.8556,79.8203,79.8556,74288.0
2021-09-10 11:00:00,90.56,90.56,90.5,90.5,52024.0,79.8556,79.8556,79.8027,79.8027,52024.0
2021-09-10 11:30:00,90.5,90.51,90.39,90.44,31746.0,79.8027,79.8115,79.7057,79.7498,31746.0
2021-09-10 12:00:00,90.44,90.46,90.42,90.45,21599.0,79.7498,79.7674,79.7322,79.7586,21599.0
2021-09-10 12:30:00,90.45,90.48,90.45,90.48,43873.0,79.7586,79.7851,79.7586,79.7851,43873.0
2021-09-10 13:00:00,90.48,90.49,90.46,90.47,91351.0,79.7851,79.7939,79.7674,79.7762,91351.0
2021-09-10 13:30:00,90.47,90.48,90.46,90.48,18153.0,79.7762,79.7851,79.7674,79.7851,18153.0
2021-09-10 14:00:00,90.48,90.48,90.47,90.48,33452.0,79.7851,79.7851,79.7762,79.7851,33452.0
2021-09-10 14:30:00,90.48,90.5,90.48,90.48,48322.0,79.7851,79.8027,79.7851,79.7851,48322.0
2021-09-10 15:00:00,90.48,90.49,90.47,90.47,33938.0,79.7851,79.7939,79.7762,79.7762,33938.0
2021-09-10 15:30:00,90.47,90.49,90.47,90.49,61865.0,79.7762,79.7939,79.7762,79.7939,61865.0
2021-09-13 09:30:00,90.53,90.58,90.53,90.58,77034.0,79.8292,79.8732,79.8292,79.8732,77034.0
2021-09-13 10:00:00,90.57,90.62,90.56,90.6,49110.0,79.8644,79.9085,79.8556,79.8909,49110.0
2021-09-13 10:30:00,90.59,90.62,90.58,90.59,31551.0,79.8821,79.9085,79.8732,79.8821,31551.0
2021-09-13 11:00:00,90.6,90.6,90.56,90.56,27739.0,79.8909,79.8909,79.8556,79.8556,27739.0
2021-09-13 11:30:00,90.56,90.57,90.55,90.56,16260.0,79.8556,79.8644,79.8468,79.8556,16260.0
2021-09-13 12:00:00,90.57,90.59,90.57,90.58,2427347.0,79.8644,79.8821,79.8644,79.8732,2427347.0
2021-09-13 12:30:00,90.57,90.58,90.55,90.55,16329.0,79.8644,79.8732,79.8468,79.8468,16329.0
2021-09-13 13:00:00,90.56,90.56,90.53,90.55,14568.0,79.8556,79.8556,79.8292,79.8468,14568.0
2021-09-13 13:30:00,90.55,90.56,90.54,90.56,50112.0,79.8468,79.8556,79.838,79.8556,50112.0
2021-09-13 14:00:00,90.56,90.58,90.55,90.56,32433.0,79.8556,79.8732,79.8468,79.8556,32433.0
2021-09-13 14:30:00,90.57,90.58,90.55,90.56,36840.0,79.8644,79.8732,79.8468,79.8556,36840.0
2021-09-13 15:00:00,90.56,90.57,90.55,90.56,39463.0,79.8556,79.8644,79.8468,79.8556,39463.0
2021-09-13 15:30:00,90.57,90.57,90.54,90.54,42157.0,79.8644,79.8644,79.838,79.838,42157.0
2021-09-14 09:30:00,90.6,90.72,90.6,90.72,105252.0,79.8909,79.9967,79.8909,79.9967,105252.0
2021-09-14 10:00:00,90.73,90.77,90.7,90.75,103158.0,80.0055,80.0408,79.9791,80.0232,103158.0
2021-09-14 10:30:00,90.75,90.83,90.75,90.78,100378.0,80.0232,80.0937,80.0232,80.0496,100378.0
2021-09-14 11:00:00,90.78,90.78,90.71,90.72,44851.0,80.0496,80.0496,79.9879,79.9967,44851.0
2021-09-14 11:30:00,90.72,90.78,90.71,90.76,45004.0,79.9967,80.0496,79.9879,80.032,45004.0
2021-09-14 12:00:00,90.76,90.76,90.72,90.73,25462.0,80.032,80.032,79.9967,80.0055,25462.0
2021-09-14 12:30:00,90.73,90.76,90.73,90.76,46698.0,80.0055,80.032,80.0055,80.032,46698.0
2021-09-14 13:00:00,90.76,90.76,90.75,90.75,64808.0,80.032,80.032,80.0232,80.0232,64808.0
2021-09-14 13:30:00,90.76,90.76,90.72,90.73,60271.0,80.032,80.032,79.9967,80.0055,60271.0
2021-09-14 14:00:00,90.74,90.76,90.73,90.76,69081.0,80.0143,80.032,80.0055,80.032,69081.0
2021-09-14 14:30:00,90.75,90.77,90.74,90.76,47587.0,80.0232,80.0408,80.0143,80.032,47587.0
2021-09-14 15:00:00,90.75,90.77,90.74,90.76,37347.0,80.0232,80.0408,80.0143,80.032,37347.0
2021-09-14 15:30:00,90.76,90.76,90.73,90.75,79790.0,80.032,80.032,80.0055,80.0232,79790.0
2021-09-15 09:30:00,90.7,90.7,90.62,90.63,58473.0,79.9791,79.9791,79.9085,79.9173,58473.0
2021-09-15 10:00:00,90.64,90.69,90.63,90.67,58732.0,79.9262,79.9702,79.9173,79.9526,58732.0
2021-09-15 10:30:00,90.66,90.69,90.64,90.68,48452.0,79.9438,79.9702,79.9262,79.9614,48452.0
2021-09-15 11:00:00,90.68,90.69,90.59,90.6,87699.0,79.9614,79.9702,79.8821,79.8909,87699.0
2021-09-15 11:30:00,90.6,90.62,90.58,90.59,26691.0,79.8909,79.9085,79.8732,79.8821,26691.0
2021-09-15 12:00:00,90.58,90.6,90.55,90.56,37395.0,79.8732,79.8909,79.8468,79.8556,37395.0
2021-09-15 12:30:00,90.56,90.6,90.56,90.58,182572.0,79.8556,79.8909,79.8556,79.8732,182572.0
2021-09-15 13:00:00,90.58,90.62,90.58,90.62,18720.0,79.8732,79.9085,79.8732,79.9085,18720.0
2021-09-15 13:30:00,90.61,90.62,90.58,90.59,50190.0,79.8997,79.9085,79.8732,79.8821,50190.0
2021-09-15 14:00:00,90.6,90.6,90.59,90.59,19069.0,79.8909,79.8909,79.8821,79.8821,19069.0
2021-09-15 14:30:00,90.6,90.64,90.59,90.64,60570.0,79.8909,79.9262,79.8821,79.9262,60570.0
2021-09-15 15:00:00,90.64,90.66,90.63,90.66,94692.0,79.9262,79.9438,79.9173,79.9438,94692.0
2021-09-15 15:30:00,90.65,90.65,90.63,90.65,103985.0,79.935,79.935,79.9173,79.935,103985.0
2021-09-16 09:30:00,90.43,90.57,90.36,90.4,157989.0,79.741,79.8644,79.6793,79.7145,157989.0
2021-09-16 10:00:00,90.41,90.46,90.39,90.45,84084.0,79.7233,79.7674,79.7057,79.7586,84084.0
2021-09-16 10:30:00,90.45,90.5,90.44,90.48,63490.0,79.7586,79.8027,79.7498,79.7851,63490.0
2021-09-16 11:00:00,90.49,90.55,90.47,90.48,65687.0,79.7939,79.8468,79.7762,79.7851,65687.0
2021-09-16 11:30:00,90.48,90.48,90.45,90.46,35903.0,79.7851,79.7851,79.7586,79.7674,35903.0
2021-09-16 12:00:00,90.45,90.47,90.45,90.47,37000.0,79.7586,79.7762,79.7586,79.7762,37000.0
2021-09-16 12:30:00,90.47,90.49,90.46,90.48,142989.0,79.7762,79.7939,79.7674,79.7851,142989.0
2021-09-16 13:00:00,90.48,90.49,90.47,90.47,92408.0,79.7851,79.7939,79.7762,79.7762,92408.0
2021-09-16 13:30:00,90.48,90.48,90.47,90.47,26346.0,79.7851,79.7851,79.7762,79.7762,26346.0
2021-09-16 14:00:00,90.47,90.48,90.46,90.47,25744.0,79.7762,79.7851,79.7674,79.7762,25744.0
2021-09-16 14:30:00,90.47,90.49,90.47,90.48,26327.0,79.7762,79.7939,79.7762,79.7851,26327.0
2021-09-16 15:00:00,90.48,90.49,90.44,90.45,39619.0,79.7851,79.7939,79.7498,79.7586,39619.0
2021-09-16 15:30:00,90.46,90.49,90.45,90.45,58919.0,79.7674,79.7939,79.7586,79.7586,58919.0
2021-09-17 09:30:00,90.28,90.28,90.2,90.27,96453.0,79.6087,79.6087,79.5382,79.5999,96453.0
2021-09-17 10:00:00,90.27,90.31,90.19,90.22,111967.0,79.5999,79.6352,79.5293,79.5558,111967.0
2021-09-17 10:30:00,90.22,90.26,90.2,90.26,14367.0,79.5558,79.5911,79.5382,79.5911,14367.0
2021-09-17 11:00:00,90.25,90.27,90.22,90.25,15171.0,79.5823,79.5999,79.5558,79.5823,15171.0
2021-09-17 11:30:00,90.25,90.3,90.25,90.27,23672.0,79.5823,79.6263,79.5823,79.5999,23672.0
2021-09-17 12:00:00,90.27,90.29,90.27,90.28,58150.0,79.5999,79.6175,79.5999,79.6087,58150.0
2021-09-17 12:30:00,90.27,90.29,90.27,90.29,21900.0,79.5999,79.6175,79.5999,79.6175,21900.0
2021-09-17 13:00:00,90.28,90.3,90.28,90.3,16508.0,79.6087,79.6263,79.6087,79.6263,16508.0
2021-09-17 13:30:00,90.3,90.31,90.28,90.31,33446.0,79.6263,79.6352,79.6087,79.6352,33446.0
2021-09-17 14:00:00,90.31,90.31,90.29,90.31,23529.0,79.6352,79.6352,79.6175,79.6352,23529.0
2021-09-17 14:30:00,90.31,90.31,90.29,90.3,34321.0,79.6352,79.6352,79.6175,79.6263,34321.0
2021-09-17 15:00:00,90.29,90.29,90.27,90.29,48741.0,79.6175,79.6175,79.5999,79.6175,48741.0
2021-09-17 15:30:00,90.29,90.29,90.25,90.27,97799.0,79.6175,79.6175,79.5823,79.5999,97799.0
2021-09-20 09:30:00,90.41,90.45,90.4,90.43,63611.0,79.7233,79.7586,79.7145,79.741,63611.0
2021-09-20 10:00:00,90.44,90.49,90.43,90.47,42004.0,79.7498,79.7939,79.741,79.7762,42004.0
2021-09-20 10:30:00,90.47,90.5,90.46,90.48,28368.0,79.7762,79.8027,79.7674,79.7851,28368.0
2021-09-20 11:00:00,90.48,90.5,90.47,90.48,24568.0,79.7851,79.8027,79.7762,79.7851,24568.0
2021-09-20 11:30:00,90.48,90.52,90.48,90.52,25479.0,79.7851,79.8203,79.7851,79.8203,25479.0
2021-09-20 12:00:00,90.52,90.55,90.51,90.54,30954.0,79.8203,79.8468,79.8115,79.838,30954.0
2021-09-20 12:30:00,90.54,90.57,90.54,90.55,32300.0,79.838,79.8644,79.838,79.8468,32300.0
2021-09-20 13:00:00,90.55,90.6,90.54,90.58,29838.0,79.8468,79.8909,79.838,79.8732,29838.0
2021-09-20 13:30:00,90.58,90.59,90.55,90.55,40154.0,79.8732,79.8821,79.8468,79.8468,40154.0
2021-09-20 14:00:00,90.55,90.55,90.53,90.55,79392.0,79.8468,79.8468,79.8292,79.8468,79392.0
2021-09-20 14:30:00,90.55,90.55,90.52,90.53,27562.0,79.8468,79.8468,79.8203,79.8292,27562.0
2021-09-20 15:00:00,90.54,90.56,90.53,90.55,33446.0,79.838,79.8556,79.8292,79.8468,33446.0
2021-09-20 15:30:00,90.55,90.55,90.53,90.55,56038.0,79.8468,79.8468,79.8292,79.8468,56038.0
2021-09-21 09:30:00,90.57,90.63,90.54,90.54,70425.0,79.8644,79.9173,79.838,79.838,70425.0
2021-09-21 10:00:00,90.54,90.6,90.54,90.56,40907.0,79.838,79.8909,79.838,79.8556,40907.0
2021-09-21 10:30:00,90.56,90.62,90.56,90.59,61262.0,79.8556,79.9085,79.8556,79.8821,61262.0
2021-09-21 11:00:00,90.59,90.61,90.58,90.59,30307.0,79.8821,79.8997,79.8732,79.8821,30307.0
2021-09-21 11:30:00,90.59,90.6,90.52,90.52,62935.0,79.8821,79.8909,79.8203,79.8203,62935.0
2021-09-21 12:00:00,90.52,90.54,90.5,90.53,65034.0,79.8203,79.838,79.8027,79.8292,65034.0
2021-09-21 12:30:00,90.53,90.56,90.52,90.55,15100.0,79.8292,79.8556,79.8203,79.8468,15100.0
2021-09-21 13:00:00,90.56,90.57,90.51,90.53,107974.0,79.8556,79.8644,79.8115,79.8292,107974.0
2021-09-21 13:30:00,90.54,90.55,90.52,90.53,80735.0,79.838,79.8468,79.8203,79.8292,80735.0
2021-09-21 14:00:00,90.53,90.53,90.5,90.51,39327.0,79.8292,79.8292,79.8027,79.8115,39327.0
2021-09-21 14:30:00,90.51,90.52,90.5,90.52,70856.0,79.8115,79.8203,79.8027,79.8203,70856.0
2021-09-21 15:00:00,90.51,90.51,90.49,90.5,22361.0,79.8115,79.8115,79.7939,79.8027,22361.0
2021-09-21 15:30:00,90.49,90.53,90.49,90.53,63436.0,79.7939,79.8292,79.7939,79.8292,63436.0
2021-09-22 09:30:00,90.54,90.54,90.48,90.52,40809.0,79.838,79.838,79.7851,79.8203,40809.0
2021-09-22 10:00:00,90.54,90.55,90.51,90.54,37171.0,79.838,79.8468,79.8115,79.838,37171.0
2021-09-22 10:30:00,90.54,90.56,90.53,90.54,36621.0,79.838,79.8556,79.8292,79.838,36621.0
2021-09-22 11:00:00,90.54,90.57,90.53,90.55,35947.0,79.838,79.8644,79.8292,79.8468,35947.0
2021-09-22 11:30:00,90.55,90.59,90.54,90.57,52064.0,79.8468,79.8821,79.838,79.8644,52064.0
2021-09-22 12:00:00,90.57,90.58,90.55,90.56,43095.0,79.8644,79.8732,79.8468,79.8556,43095.0
2021-09-22 12:30:00,90.56,90.56,90.54,90.56,39692.0,79.8556,79.8556,79.838,79.8556,39692.0
2021-09-22 13:00:00,90.56,90.58,90.55,90.57,28172.0,79.8556,79.8732,79.8468,79.8644,28172.0
2021-09-22 13:30:00,90.57,90.61,90.55,90.6,49062.0,79.8644,79.8997,79.8468,79.8909,49062.0
2021-09-22 14:00:00,90.57,90.65,90.48,90.63,113142.0,79.8644,79.935,79.7851,79.9173,113142.0
2021-09-22 14:30:00,90.63,90.65,90.36,90.41,110982.0,79.9173,79.935,79.6793,79.7233,110982.0
2021-09-22 15:00:00,90.41,90.54,90.4,90.52,141618.0,79.7233,79.838,79.7145,79.8203,141618.0
2021-09-22 15:30:00,90.51,90.58,90.5,90.56,168055.0,79.8115,79.8732,79.8027,79.8556,168055.0
2021-09-23 09:30:00,90.31,90.35,90.23,90.29,181749.0,79.6352,79.6704,79.5646,79.6175,181749.0
2021-09-23 10:00:00,90.29,90.31,90.26,90.26,81383.0,79.6175,79.6352,79.5911,79.5911,81383.0
2021-09-23 10:30:00,90.27,90.28,90.18,90.21,175027.0,79.5999,79.6087,79.5205,79.547,175027.0
2021-09-23 11:00:00,90.2,90.21,90.04,90.09,112363.0,79.5382,79.547,79.3971,79.4412,112363.0
2021-09-23 11:30:00,90.11,90.15,90.08,90.13,93007.0,79.4588,79.4941,79.4323,79.4764,93007.0
2021-09-23 12:00:00,90.13,90.14,90.06,90.11,44753.0,79.4764,79.4853,79.4147,79.4588,44753.0
2021-09-23 12:30:00,90.11,90.13,90.08,90.11,17699.0,79.4588,79.4764,79.4323,79.4588,17699.0
2021-09-23 13:00:00,90.1,90.14,90.1,90.13,30180.0,79.45,79.4853,79.45,79.4764,30180.0
2021-09-23 13:30:00,90.14,90.16,90.12,90.16,19724.0,79.4853,79.5029,79.4676,79.5029,19724.0
2021-09-23 14:00:00,90.16,90.16,90.07,90.08,44393.0,79.5029,79.5029,79.4235,79.4323,44393.0
2021-09-23 14:30:00,90.07,90.09,90.06,90.08,77121.0,79.4235,79.4412,79.4147,79.4323,77121.0
2021-09-23 15:00:00,90.07,90.08,90.06,90.07,44227.0,79.4235,79.4323,79.4147,79.4235,44227.0
2021-09-23 15:30:00,90.07,90.08,90.03,90.05,111735.0,79.4235,79.4323,79.3883,79.4059,111735.0
2021-09-24 09:30:00,89.94,89.95,89.86,89.87,91786.0,79.3089,79.3177,79.2384,79.2472,91786.0
2021-09-24 10:00:00,89.88,89.95,89.85,89.88,18013.0,79.256,79.3177,79.2295,79.256,18013.0
2021-09-24 10:30:00,89.88,89.88,89.83,89.85,39484.0,79.256,79.256,79.2119,79.2295,39484.0
2021-09-24 11:00:00,89.87,89.91,89.86,89.87,97104.0,79.2472,79.2824,79.2384,79.2472,97104.0
2021-09-24 11:30:00,89.88,89.9,89.86,89.89,19190.0,79.256,79.2736,79.2384,79.2648,19190.0
2021-09-24 12:00:00,89.89,89.95,89.89,89.91,31623.0,79.2648,79.3177,79.2648,79.2824,31623.0
2021-09-24 12:30:00,89.91,89.91,89.87,89.87,64903.0,79.2824,79.2824,79.2472,79.2472,64903.0
2021-09-24 13:00:00,89.88,89.88,89.85,89.86,23476.0,79.256,79.256,79.2295,79.2384,23476.0
2021-09-24 13:30:00,89.87,89.88,89.84,89.84,24499.0,79.2472,79.256,79.2207,79.2207,24499.0
2021-09-24 14:00:00,89.85,89.85,89.82,89.84,18430.0,79.2295,79.2295,79.2031,79.2207,18430.0
2021-09-24 14:30:00,89.84,89.86,89.83,89.86,27451.0,79.2207,79.2384,79.2119,79.2384,27451.0
2021-09-24 15:00:00,89.85,89.86,89.83,89.86,114370.0,79.2295,79.2384,79.2119,79.2384,114370.0
2021-09-24 15:30:00,89.86,89.88,89.85,89.86,46849.0,79.2384,79.256,79.2295,79.2384,46849.0
2021-09-27 09:30:00,89.7,89.76,89.47,89.76,105729.0,79.0973,79.1502,78.8945,79.1502,105729.0
2021-09-27 10:00:00,89.77,89.82,89.75,89.81,56251.0,79.159,79.2031,79.1414,79.1943,56251.0
2021-09-27 10:30:00,89.81,89.81,89.71,89.71,84660.0,79.1943,79.1943,79.1061,79.1061,84660.0
2021-09-27 11:00:00,89.71,89.77,89.7,89.73,39296.0,79.1061,79.159,79.0973,79.1237,39296.0
2021-09-27 11:30:00,89.73,89.75,89.67,89.71,49393.0,79.1237,79.1414,79.0708,79.1061,49393.0
2021-09-27 12:00:00,89.71,89.75,89.7,89.74,77077.0,79.1061,79.1414,79.0973,79.1325,77077.0
2021-09-27 12:30:00,89.74,89.76,89.7,89.71,18340.0,79.1325,79.1502,79.0973,79.1061,18340.0
2021-09-27 13:00:00,89.72,89.77,89.72,89.74,26767.0,79.1149,79.159,79.1149,79.1325,26767.0
2021-09-27 13:30:00,89.75,89.76,89.74,89.76,57983.0,79.1414,79.1502,79.1325,79.1502,57983.0
2021-09-27 14:00:00,89.76,89.77,89.75,89.75,32491.0,79.1502,79.159,79.1414,79.1414,32491.0
2021-09-27 14:30:00,89.74,89.75,89.72,89.72,54605.0,79.1325,79.1414,79.1149,79.1149,54605.0
2021-09-27 15:00:00,89.71,89.75,89.71,89.75,33944.0,79.1061,79.1414,79.1061,79.1414,33944.0
2021-09-27 15:30:00,89.73,89.73,89.68,89.7,34882.0,79.1237,79.1237,79.0796,79.0973,34882.0
2021-09-28 09:30:00,89.43,89.48,89.26,89.33,105000.0,78.8592,78.9033,78.7093,78.771,105000.0
2021-09-28 10:00:00,89.33,89.46,89.33,89.45,35558.0,78.771,78.8856,78.771,78.8768,35558.0
2021-09-28 10:30:00,89.45,89.47,89.39,89.4,110931.0,78.8768,78.8945,78.8239,78.8327,110931.0
2021-09-28 11:00:00,89.4,89.49,89.4,89.49,45661.0,78.8327,78.9121,78.8327,78.9121,45661.0
2021-09-28 11:30:00,89.51,89.54,89.45,89.46,29250.0,78.9297,78.9562,78.8768,78.8856,29250.0
2021-09-28 12:00:00,89.46,89.5,89.45,89.48,22595.0,78.8856,78.9209,78.8768,78.9033,22595.0
2021-09-28 12:30:00,89.48,89.52,89.48,89.5,36722.0,78.9033,78.9385,78.9033,78.9209,36722.0
2021-09-28 13:00:00,89.5,89.5,89.4,89.44,32657.0,78.9209,78.9209,78.8327,78.868,32657.0
2021-09-28 13:30:00,89.45,89.48,89.42,89.44,75704.0,78.8768,78.9033,78.8504,78.868,75704.0
2021-09-28 14:00:00,89.43,89.44,89.42,89.43,30823.0,78.8592,78.868,78.8504,78.8592,30823.0
2021-09-28 14:30:00,89.43,89.45,89.39,89.41,27758.0,78.8592,78.8768,78.8239,78.8415,27758.0
2021-09-28 15:00:00,89.4,89.4,89.36,89.39,39209.0,78.8327,78.8327,78.7975,78.8239,39209.0
2021-09-28 15:30:00,89.4,89.4,89.37,89.37,89327.0,78.8327,78.8327,78.8063,78.8063,89327.0
2021-09-29 09:30:00,89.5,89.62,89.45,89.56,56822.0,78.9209,79.0267,78.8768,78.9738,56822.0
2021-09-29 10:00:00,89.55,89.58,89.54,89.56,68482.0,78.965,78.9914,78.9562,78.9738,68482.0
2021-09-29 10:30:00,89.57,89.58,89.49,89.5,101591.0,78.9826,78.9914,78.9121,78.9209,101591.0
2021-09-29 11:00:00,89.5,89.53,89.48,89.49,51516.0,78.9209,78.9474,78.9033,78.9121,51516.0
2021-09-29 11:30:00,89.49,89.51,89.48,89.5,81238.0,78.9121,78.9297,78.9033,78.9209,81238.0
2021-09-29 12:00:00,89.51,89.52,89.48,89.48,25316.0,78.9297,78.9385,78.9033,78.9033,25316.0
2021-09-29 12:30:00,89.49,89.5,89.43,89.44,24424.0,78.9121,78.9209,78.8592,78.868,24424.0
2021-09-29 13:00:00,89.44,89.44,89.32,89.35,50339.0,78.868,78.868,78.7622,78.7886,50339.0
2021-09-29 13:30:00,89.35,89.4,89.35,89.38,25735.0,78.7886,78.8327,78.7886,78.8151,25735.0
2021-09-29 14:00:00,89.39,89.41,89.36,89.38,44495.0,78.8239,78.8415,78.7975,78.8151,44495.0
2021-09-29 14:30:00,89.38,89.41,89.37,89.4,56484.0,78.8151,78.8415,78.8063,78.8327,56484.0
2021-09-29 15:00:00,89.4,89.4,89.38,89.4,42148.0,78.8327,78.8327,78.8151,78.8327,42148.0
2021-09-29 15:30:00,89.4,89.46,89.36,89.43,135029.0,78.8327,78.8856,78.7975,78.8592,135029.0
2021-09-30 09:30:00,89.39,89.41,89.33,89.41,99165.0,78.8239,78.8415,78.771,78.8415,99165.0
2021-09-30 10:00:00,89.4,89.44,89.38,89.44,46038.0,78.8327,78.868,78.8151,78.868,46038.0
2021-09-30 10:30:00,89.44,89.46,89.39,89.45,68011.0,78.868,78.8856,78.8239,78.8768,68011.0
2021-09-30 11:00:00,89.44,89.45,89.36,89.36,61275.0,78.868,78.8768,78.7975,78.7975,61275.0
2021-09-30 11:30:00,89.37,89.46,89.37,89.46,49814.0,78.8063,78.8856,78.8063,78.8856,49814.0
2021-09-30 12:00:00,89.46,89.49,89.45,89.48,26939.0,78.8856,78.9121,78.8768,78.9033,26939.0
2021-09-30 12:30:00,89.49,89.51,89.48,89.5,34529.0,78.9121,78.9297,78.9033,78.9209,34529.0
2021-09-30 13:00:00,89.5,89.51,89.48,89.48,37879.0,78.9209,78.9297,78.9033,78.9033,37879.0
2021-09-30 13:30:00,89.48,89.51,89.48,89.5,87146.0,78.9033,78.9297,78.9033,78.9209,87146.0
2021-09-30 14:00:00,89.49,89.49,89.45,89.45,50465.0,78.9121,78.9121,78.8768,78.8768,50465.0
2021-09-30 14:30:00,89.45,89.46,89.43,89.44,65767.0,78.8768,78.8856,78.8592,78.868,65767.0
2021-09-30 15:00:00,89.44,89.49,89.44,89.48,49914.0,78.868,78.9121,78.868,78.9033,49914.0
2021-09-30 15:30:00,89.48,89.5,89.43,89.46,58595.0,78.9033,78.9209,78.8592,78.8856,58595.0
2021-10-01 09:30:00,89.47,89.6,89.45,89.55,148657.0,79.016,79.1308,78.9983,79.0866,148657.0
2021-10-01 10:00:00,89.54,89.58,89.47,89.56,48254.0,79.0778,79.1131,79.016,79.0955,48254.0
2021-10-01 10:30:00,89.56,89.62,89.56,89.59,41217.0,79.0955,79.1485,79.0955,79.122,41217.0
2021-10-01 11:00:00,89.58,89.59,89.52,89.55,136192.0,79.1131,79.122,79.0602,79.0866,136192.0
2021-10-01 11:30:00,89.55,89.61,89.53,89.6,38392.0,79.0866,79.1396,79.069,79.1308,38392.0
2021-10-01 12:00:00,89.61,89.62,89.58,89.59,43668.0,79.1396,79.1485,79.1131,79.122,43668.0
2021-10-01 12:30:00,89.61,89.61,89.59,89.6,43263.0,79.1396,79.1396,79.122,79.1308,43263.0
2021-10-01 13:00:00,89.61,89.64,89.6,89.64,28621.0,79.1396,79.1661,79.1308,79.1661,28621.0
2021-10-01 13:30:00,89.64,89.66,89.61,89.61,38337.0,79.1661,79.1838,79.1396,79.1396,38337.0
2021-10-01 14:00:00,89.62,89.64,89.61,89.63,20439.0,79.1485,79.1661,79.1396,79.1573,20439.0
2021-10-01 14:30:00,89.64,89.72,89.63,89.71,83930.0,79.1661,79.2368,79.1573,79.228,83930.0
2021-10-01 15:00:00,89.69,89.71,89.68,89.7,27951.0,79.2103,79.228,79.2015,79.2191,27951.0
2021-10-01 15:30:00,89.7,89.7,89.66,89.68,45226.0,79.2191,79.2191,79.1838,79.2015,45226.0
2021-10-04 09:30:00,89.57,89.57,89.47,89.49,204093.0,79.1043,79.1043,79.016,79.0337,204093.0
2021-10-04 10:00:00,89.48,89.56,89.48,89.54,39976.0,79.0248,79.0955,79.0248,79.0778,39976.0
2021-10-04 10:30:00,89.53,89.67,89.53,89.6,43070.0,79.069,79.1926,79.069,79.1308,43070.0
2021-10-04 11:00:00,89.6,89.61,89.56,89.56,27659.0,79.1308,79.1396,79.0955,79.0955,27659.0
2021-10-04 11:30:00,89.57,89.61,89.57,89.59,118062.0,79.1043,79.1396,79.1043,79.122,118062.0
2021-10-04 12:00:00,89.58,89.6,89.58,89.6,60658.0,79.1131,79.1308,79.1131,79.1308,60658.0
2021-10-04 12:30:00,89.6,89.65,89.59,89.64,89854.0,79.1308,79.175,79.122,79.1661,89854.0
2021-10-04 13:00:00,89.63,89.63,89.59,89.59,61740.0,79.1573,79.1573,79.122,79.122,61740.0
2021-10-04 13:30:00,89.59,89.6,89.58,89.6,33089.0,79.122,79.1308,79.1131,79.1308,33089.0
2021-10-04 14:00:00,89.59,89.62,89.59,89.6,133450.0,79.122,79.1485,79.122,79.1308,133450.0
2021-10-04 14:30:00,89.61,89.62,89.6,89.6,123013.0,79.1396,79.1485,79.1308,79.1308,123013.0
2021-10-04 15:00:00,89.61,89.61,89.56,89.58,57613.0,79.1396,79.1396,79.0955,79.1131,57613.0
2021-10-04 15:30:00,89.59,89.6,89.56,89.58,95432.0,79.122,79.1308,79.0955,79.1131,95432.0
2021-10-05 09:30:00,89.51,89.51,89.25,89.41,43554.0,79.0513,79.0513,78.8217,78.963,43554.0
2021-10-05 10:00:00,89.41,89.42,89.36,89.4,75085.0,78.963,78.9718,78.9188,78.9542,75085.0
2021-10-05 10:30:00,89.39,89.4,89.32,89.35,135676.0,78.9453,78.9542,78.8835,78.91,135676.0
2021-10-05 11:00:00,89.34,89.38,89.32,89.38,118659.0,78.9012,78.9365,78.8835,78.9365,118659.0
2021-10-05 11:30:00,89.38,89.39,89.36,89.37,53881.0,78.9365,78.9453,78.9188,78.9277,53881.0
2021-10-05 12:00:00,89.36,89.39,89.34,89.39,87783.0,78.9188,78.9453,78.9012,78.9453,87783.0
2021-10-05 12:30:00,89.38,89.4,89.37,89.39,22864.0,78.9365,78.9542,78.9277,78.9453,22864.0
2021-10-05 13:00:00,89.39,89.42,89.38,89.39,50791.0,78.9453,78.9718,78.9365,78.9453,50791.0
2021-10-05 13:30:00,89.4,89.42,89.39,89.39,60902.0,78.9542,78.9718,78.9453,78.9453,60902.0
2021-10-05 14:00:00,89.39,89.4,89.37,89.37,11049.0,78.9453,78.9542,78.9277,78.9277,11049.0
2021-10-05 14:30:00,89.38,89.39,89.35,89.36,59865.0,78.9365,78.9453,78.91,78.9188,59865.0
2021-10-05 15:00:00,89.36,89.36,89.34,89.36,73567.0,78.9188,78.9188,78.9012,78.9188,73567.0
2021-10-05 15:30:00,89.36,89.39,89.34,89.39,151198.0,78.9188,78.9453,78.9012,78.9453,151198.0
2021-10-06 09:30:00,89.38,89.39,89.33,89.38,176136.0,78.9365,78.9453,78.8924,78.9365,176136.0
2021-10-06 10:00:00,89.39,89.41,89.37,89.4,97246.0,78.9453,78.963,78.9277,78.9542,97246.0
2021-10-06 10:30:00,89.4,89.41,89.37,89.39,57723.0,78.9542,78.963,78.9277,78.9453,57723.0
2021-10-06 11:00:00,89.38,89.39,89.33,89.36,95480.0,78.9365,78.9453,78.8924,78.9188,95480.0
2021-10-06 11:30:00,89.36,89.38,89.35,89.37,31106.0,78.9188,78.9365,78.91,78.9277,31106.0
2021-10-06 12:00:00,89.38,89.38,89.35,89.36,34958.0,78.9365,78.9365,78.91,78.9188,34958.0
2021-10-06 12:30:00,89.35,89.36,89.33,89.34,14343.0,78.91,78.9188,78.8924,78.9012,14343.0
2021-10-06 13:00:00,89.34,89.34,89.29,89.29,20449.0,78.9012,78.9012,78.857,78.857,20449.0
2021-10-06 13:30:00,89.29,89.31,89.27,89.3,54294.0,78.857,78.8747,78.8394,78.8659,54294.0
2021-10-06 14:00:00,89.29,89.32,89.28,89.29,67908.0,78.857,78.8835,78.8482,78.857,67908.0
2021-10-06 14:30:00,89.29,89.34,89.28,89.32,48971.0,78.857,78.9012,78.8482,78.8835,48971.0
2021-10-06 15:00:00,89.33,89.35,89.32,89.34,72046.0,78.8924,78.91,78.8835,78.9012,72046.0
2021-10-06 15:30:00,89.34,89.36,89.33,89.35,116310.0,78.9012,78.9188,78.8924,78.91,116310.0
2021-10-07 09:30:00,89.22,89.24,89.18,89.22,144251.0,78.7952,78.8129,78.7599,78.7952,144251.0
2021-10-07 10:00:00,89.22,89.24,89.17,89.18,35831.0,78.7952,78.8129,78.751,78.7599,35831.0
2021-10-07 10:30:00,89.17,89.21,89.16,89.17,88846.0,78.751,78.7864,78.7422,78.751,88846.0
2021-10-07 11:00:00,89.18,89.21,89.17,89.17,36544.0,78.7599,78.7864,78.751,78.751,36544.0
2021-10-07 11:30:00,89.18,89.19,89.15,89.18,26237.0,78.7599,78.7687,78.7334,78.7599,26237.0
2021-10-07 12:00:00,89.17,89.17,89.14,89.15,20585.0,78.751,78.751,78.7246,78.7334,20585.0
2021-10-07 12:30:00,89.15,89.17,89.14,89.16,14639.0,78.7334,78.751,78.7246,78.7422,14639.0
2021-10-07 13:00:00,89.16,89.18,89.16,89.17,29980.0,78.7422,78.7599,78.7422,78.751,29980.0
2021-10-07 13:30:00,89.18,89.18,89.14,89.14,46920.0,78.7599,78.7599,78.7246,78.7246,46920.0
2021-10-07 14:00:00,89.14,89.16,89.13,89.14,37362.0,78.7246,78.7422,78.7157,78.7246,37362.0
2021-10-07 14:30:00,89.13,89.14,89.12,89.13,19351.0,78.7157,78.7246,78.7069,78.7157,19351.0
2021-10-07 15:00:00,89.12,89.14,89.11,89.13,29907.0,78.7069,78.7246,78.6981,78.7157,29907.0
2021-10-07 15:30:00,89.12,89.13,89.09,89.09,42985.0,78.7069,78.7157,78.6804,78.6804,42985.0
2021-10-08 09:30:00,89.07,89.07,88.92,88.93,170242.0,78.6627,78.6627,78.5303,78.5391,170242.0
2021-10-08 10:00:00,88.94,88.96,88.89,88.93,44610.0,78.5479,78.5656,78.5038,78.5391,44610.0
2021-10-08 10:30:00,88.93,88.95,88.89,88.91,112194.0,78.5391,78.5568,78.5038,78.5214,112194.0
2021-10-08 11:00:00,88.91,88.92,88.83,88.85,102913.0,78.5214,78.5303,78.4508,78.4684,102913.0
2021-10-08 11:30:00,88.85,88.91,88.84,88.91,67285.0,78.4684,78.5214,78.4596,78.5214,67285.0
2021-10-08 12:00:00,88.9,88.93,88.89,88.89,85460.0,78.5126,78.5391,78.5038,78.5038,85460.0
2021-10-08 12:30:00,88.88,88.93,88.87,88.91,73099.0,78.4949,78.5391,78.4861,78.5214,73099.0
2021-10-08 13:00:00,88.91,88.91,88.88,88.89,38537.0,78.5214,78.5214,78.4949,78.5038,38537.0
2021-10-08 13:30:00,88.89,88.94,88.88,88.93,53542.0,78.5038,78.5479,78.4949,78.5391,53542.0
2021-10-08 14:00:00,88.94,88.95,88.91,88.92,92431.0,78.5479,78.5568,78.5214,78.5303,92431.0
2021-10-08 14:30:00,88.92,88.92,88.88,88.89,74520.0,78.5303,78.5303,78.4949,78.5038,74520.0
2021-10-08 15:00:00,88.9,88.91,88.89,88.9,54339.0,78.5126,78.5214,78.5038,78.5126,54339.0
2021-10-08 15:30:00,88.9,88.9,88.88,88.88,50917.0,78.5126,78.5126,78.4949,78.4949,50917.0
2021-10-11 09:30:00,88.78,88.83,88.75,88.79,42794.0,78.4066,78.4508,78.3801,78.4154,42794.0
2021-10-11 10:00:00,88.79,88.8,88.78,88.79,28046.0,78.4154,78.4243,78.4066,78.4154,28046.0
2021-10-11 10:30:00,88.8,88.8,88.74,88.76,35433.0,78.4243,78.4243,78.3713,78.389,35433.0
2021-10-11 11:00:00,88.75,88.8,88.75,88.8,22087.0,78.3801,78.4243,78.3801,78.4243,22087.0
2021-10-11 11:30:00,88.79,88.8,88.78,88.79,23043.0,78.4154,78.4243,78.4066,78.4154,23043.0
2021-10-11 12:00:00,88.79,88.79,88.76,88.77,8691.0,78.4154,78.4154,78.389,78.3978,8691.0
2021-10-11 12:30:00,88.77,88.77,88.75,88.76,12064.0,78.3978,78.3978,78.3801,78.389,12064.0
2021-10-11 13:00:00,88.76,88.77,88.74,88.76,26590.0,78.389,78.3978,78.3713,78.389,26590.0
2021-10-11 13:30:00,88.77,88.77,88.74,88.75,21159.0,78.3978,78.3978,78.3713,78.3801,21159.0
2021-10-11 14:00:00,88.76,88.76,88.73,88.74,17542.0,78.389,78.389,78.3625,78.3713,17542.0
2021-10-11 14:30:00,88.75,88.75,88.72,88.72,16794.0,78.3801,78.3801,78.3536,78.3536,16794.0
2021-10-11 15:00:00,88.73,88.73,88.71,88.72,15053.0,78.3625,78.3625,78.3448,78.3536,15053.0
2021-10-11 15:30:00,88.72,88.72,88.67,88.68,54504.0,78.3536,78.3536,78.3095,78.3183,54504.0
2021-10-12 09:30:00,88.64,88.86,88.62,88.86,177334.0,78.283,78.4773,78.2653,78.4773,177334.0
2021-10-12 10:00:00,88.86,88.93,88.85,88.89,100978.0,78.4773,78.5391,78.4684,78.5038,100978.0
2021-10-12 10:30:00,88.88,88.9,88.82,88.83,116079.0,78.4949,78.5126,78.4419,78.4508,116079.0
2021-10-12 11:00:00,88.84,88.85,88.82,88.82,61100.0,78.4596,78.4684,78.4419,78.4419,61100.0
2021-10-12 11:30:00,88.83,88.84,88.78,88.81,36921.0,78.4508,78.4596,78.4066,78.4331,36921.0
2021-10-12 12:00:00,88.8,88.84,88.8,88.83,22852.0,78.4243,78.4596,78.4243,78.4508,22852.0
2021-10-12 12:30:00,88.84,88.87,88.84,88.87,27296.0,78.4596,78.4861,78.4596,78.4861,27296.0
2021-10-12 13:00:00,88.87,88.91,88.86,88.89,141925.0,78.4861,78.5214,78.4773,78.5038,141925.0
2021-10-12 13:30:00,88.89,88.91,88.88,88.91,34087.0,78.5038,78.5214,78.4949,78.5214,34087.0
2021-10-12 14:00:00,88.91,88.93,88.9,88.92,126426.0,78.5214,78.5391,78.5126,78.5303,126426.0
2021-10-12 14:30:00,88.92,88.93,88.9,88.92,33677.0,78.5303,78.5391,78.5126,78.5303,33677.0
2021-10-12 15:00:00,88.92,88.95,88.91,88.94,30922.0,78.5303,78.5568,78.5214,78.5479,30922.0
2021-10-12 15:30:00,88.94,88.99,88.93,88.99,134071.0,78.5479,78.5921,78.5391,78.5921,134071.0
2021-10-13 09:30:00,88.97,89.14,88.97,89.14,109392.0,78.5744,78.7246,78.5744,78.7246,109392.0
2021-10-13 10:00:00,89.13,89.17,89.08,89.14,50574.0,78.7157,78.751,78.6716,78.7246,50574.0
2021-10-13 10:30:00,89.14,89.19,89.11,89.14,49849.0,78.7246,78.7687,78.6981,78.7246,49849.0
2021-10-13 11:00:00,89.13,89.14,89.07,89.08,83676.0,78.7157,78.7246,78.6627,78.6716,83676.0
2021-10-13 11:30:00,89.08,89.09,89.03,89.05,46851.0,78.6716,78.6804,78.6274,78.6451,46851.0
2021-10-13 12:00:00,89.04,89.06,89.0,89.06,34574.0,78.6362,78.6539,78.6009,78.6539,34574.0
2021-10-13 12:30:00,89.05,89.07,88.99,89.0,113959.0,78.6451,78.6627,78.5921,78.6009,113959.0
2021-10-13 13:00:00,89.0,89.14,89.0,89.12,54753.0,78.6009,78.7246,78.6009,78.7069,54753.0
2021-10-13 13:30:00,89.11,89.12,89.06,89.1,43643.0,78.6981,78.7069,78.6539,78.6892,43643.0
2021-10-13 14:00:00,89.09,89.1,89.06,89.07,52108.0,78.6804,78.6892,78.6539,78.6627,52108.0
2021-10-13 14:30:00,89.07,89.08,89.05,89.07,44217.0,78.6627,78.6716,78.6451,78.6627,44217.0
2021-10-13 15:00:00,89.07,89.07,89.03,89.06,96964.0,78.6627,78.6627,78.6274,78.6539,96964.0
2021-10-13 15:30:00,89.06,89.14,89.05,89.12,49575.0,78.6539,78.7246,78.6451,78.7069,49575.0
2021-10-14 09:30:00,89.21,89.29,89.17,89.2,141878.0,78.7864,78.857,78.751,78.7775,141878.0
2021-10-14 10:00:00,89.21,89.26,89.2,89.26,73081.0,78.7864,78.8305,78.7775,78.8305,73081.0
2021-10-14 10:30:00,89.25,89.27,89.22,89.25,71022.0,78.8217,78.8394,78.7952,78.8217,71022.0
2021-10-14 11:00:00,89.26,89.28,89.25,89.27,41397.0,78.8305,78.8482,78.8217,78.8394,41397.0
2021-10-14 11:30:00,89.27,89.32,89.26,89.31,38616.0,78.8394,78.8835,78.8305,78.8747,38616.0
2021-10-14 12:00:00,89.3,89.35,89.3,89.33,30962.0,78.8659,78.91,78.8659,78.8924,30962.0
2021-10-14 12:30:00,89.32,89.34,89.29,89.3,15329.0,78.8835,78.9012,78.857,78.8659,15329.0
2021-10-14 13:00:00,89.29,89.3,89.24,89.24,27223.0,78.857,78.8659,78.8129,78.8129,27223.0
2021-10-14 13:30:00,89.25,89.28,89.24,89.26,24015.0,78.8217,78.8482,78.8129,78.8305,24015.0
2021-10-14 14:00:00,89.26,89.3,89.26,89.3,40544.0,78.8305,78.8659,78.8305,78.8659,40544.0
2021-10-14 14:30:00,89.29,89.31,89.28,89.3,72838.0,78.857,78.8747,78.8482,78.8659,72838.0
2021-10-14 15:00:00,89.3,89.32,89.29,89.31,40848.0,78.8659,78.8835,78.857,78.8747,40848.0
2021-10-14 15:30:00,89.31,89.33,89.28,89.31,168667.0,78.8747,78.8924,78.8482,78.8747,168667.0
2021-10-15 09:30:00,89.07,89.1,89.0,89.02,151915.0,78.6627,78.6892,78.6009,78.6186,151915.0
2021-10-15 10:00:00,89.02,89.11,89.02,89.09,63667.0,78.6186,78.6981,78.6186,78.6804,63667.0
2021-10-15 10:30:00,89.08,89.12,89.06,89.11,20383.0,78.6716,78.7069,78.6539,78.6981,20383.0
2021-10-15 11:00:00,89.11,89.11,89.05,89.07,73702.0,78.6981,78.6981,78.6451,78.6627,73702.0
2021-10-15 11:30:00,89.07,89.07,89.0,89.02,30818.0,78.6627,78.6627,78.6009,78.6186,30818.0
2021-10-15 12:00:00,89.02,89.03,88.99,89.03,15081.0,78.6186,78.6274,78.5921,78.6274,15081.0
2021-10-15 12:30:00,89.03,89.07,89.02,89.05,43286.0,78.6274,78.6627,78.6186,78.6451,43286.0
2021-10-15 13:00:00,89.05,89.05,89.03,89.05,31414.0,78.6451,78.6451,78.6274,78.6451,31414.0
2021-10-15 13:30:00,89.05,89.05,89.0,89.01,26611.0,78.6451,78.6451,78.6009,78.6097,26611.0
2021-10-15 14:00:00,89.01,89.03,89.01,89.02,21812.0,78.6097,78.6274,78.6097,78.6186,21812.0
2021-10-15 14:30:00,89.01,89.01,88.98,88.98,31538.0,78.6097,78.6097,78.5832,78.5832,31538.0
2021-10-15 15:00:00,88.98,88.99,88.96,88.97,30481.0,78.5832,78.5921,78.5656,78.5744,30481.0
2021-10-15 15:30:00,88.97,88.99,88.95,88.99,82687.0,78.5744,78.5921,78.5568,78.5921,82687.0
2021-10-18 09:30:00,88.73,88.77,88.61,88.74,175135.0,78.3625,78.3978,78.2565,78.3713,175135.0
2021-10-18 10:00:00,88.75,88.84,88.72,88.83,45038.0,78.3801,78.4596,78.3536,78.4508,45038.0
2021-10-18 10:30:00,88.84,88.86,88.81,88.81,92299.0,78.4596,78.4773,78.4331,78.4331,92299.0
2021-10-18 11:00:00,88.8,88.8,88.73,88.78,58990.0,78.4243,78.4243,78.3625,78.4066,58990.0
2021-10-18 11:30:00,88.78,88.79,88.76,88.79,28764.0,78.4066,78.4154,78.389,78.4154,28764.0
2021-10-18 12:00:00,88.78,88.79,88.72,88.72,23477.0,78.4066,78.4154,78.3536,78.3536,23477.0
2021-10-18 12:30:00,88.73,88.73,88.7,88.72,23391.0,78.3625,78.3625,78.336,78.3536,23391.0
2021-10-18 13:00:00,88.72,88.74,88.71,88.74,60571.0,78.3536,78.3713,78.3448,78.3713,60571.0
2021-10-18 13:30:00,88.74,88.84,88.73,88.82,36311.0,78.3713,78.4596,78.3625,78.4419,36311.0
2021-10-18 14:00:00,88.82,88.83,88.8,88.81,46778.0,78.4419,78.4508,78.4243,78.4331,46778.0
2021-10-18 14:30:00,88.82,88.82,88.8,88.81,49102.0,78.4419,78.4419,78.4243,78.4331,49102.0
2021-10-18 15:00:00,88.81,88.86,88.8,88.86,155340.0,78.4331,78.4773,78.4243,78.4773,155340.0
2021-10-18 15:30:00,88.86,88.86,88.8,88.82,117282.0,78.4773,78.4773,78.4243,78.4419,117282.0
2021-10-19 09:30:00,88.77,88.78,88.69,88.74,49319.0,78.3978,78.4066,78.3271,78.3713,49319.0
2021-10-19 10:00:00,88.73,88.74,88.68,88.73,70823.0,78.3625,78.3713,78.3183,78.3625,70823.0
2021-10-19 10:30:00,88.73,88.74,88.66,88.7,24021.0,78.3625,78.3713,78.3006,78.336,24021.0
2021-10-19 11:00:00,88.69,88.71,88.69,88.7,84035.0,78.3271,78.3448,78.3271,78.336,84035.0
2021-10-19 11:30:00,88.7,88.7,88.63,88.66,31277.0,78.336,78.336,78.2741,78.3006,31277.0
2021-10-19 12:00:00,88.66,88.68,88.61,88.64,17134.0,78.3006,78.3183,78.2565,78.283,17134.0
2021-10-19 12:30:00,88.64,88.66,88.63,88.66,43044.0,78.283,78.3006,78.2741,78.3006,43044.0
2021-10-19 13:00:00,88.66,88.69,88.63,88.69,30708.0,78.3006,78.3271,78.2741,78.3271,30708.0
2021-10-19 13:30:00,88.68,88.7,88.65,88.67,27231.0,78.3183,78.336,78.2918,78.3095,27231.0
2021-10-19 14:00:00,88.67,88.67,88.65,88.66,27265.0,78.3095,78.3095,78.2918,78.3006,27265.0
2021-10-19 14:30:00,88.66,88.67,88.63,88.64,22248.0,78.3006,78.3095,78.2741,78.283,22248.0
2021-10-19 15:00:00,88.64,88.64,88.6,88.62,91719.0,78.283,78.283,78.2477,78.2653,91719.0
2021-10-19 15:30:00,88.62,88.63,88.58,88.61,70442.0,78.2653,78.2741,78.23,78.2565,70442.0
2021-10-20 09:30:00,88.59,88.64,88.58,88.61,47441.0,78.2388,78.283,78.23,78.2565,47441.0
2021-10-20 10:00:00,88.61,88.67,88.6,88.67,20496.0,78.2565,78.3095,78.2477,78.3095,20496.0
2021-10-20 10:30:00,88.65,88.67,88.58,88.58,51252.0,78.2918,78.3095,78.23,78.23,51252.0
2021-10-20 11:00:00,88.59,88.62,88.56,88.62,45422.0,78.2388,78.2653,78.2123,78.2653,45422.0
2021-10-20 11:30:00,88.62,88.65,88.62,88.65,38504.0,78.2653,78.2918,78.2653,78.2918,38504.0
2021-10-20 12:00:00,88.64,88.64,88.61,88.62,33044.0,78.283,78.283,78.2565,78.2653,33044.0
2021-10-20 12:30:00,88.62,88.69,88.61,88.69,22392.0,78.2653,78.3271,78.2565,78.3271,22392.0
2021-10-20 13:00:00,88.7,88.72,88.58,88.63,41989.0,78.336,78.3536,78.23,78.2741,41989.0
2021-10-20 13:30:00,88.63,88.64,88.61,88.61,50490.0,78.2741,78.283,78.2565,78.2565,50490.0
2021-10-20 14:00:00,88.61,88.64,88.6,88.62,35977.0,78.2565,78.283,78.2477,78.2653,35977.0
2021-10-20 14:30:00,88.62,88.65,88.61,88.64,31748.0,78.2653,78.2918,78.2565,78.283,31748.0
2021-10-20 15:00:00,88.64,88.64,88.6,88.61,130894.0,78.283,78.283,78.2477,78.2565,130894.0
2021-10-20 15:30:00,88.61,88.61,88.56,88.56,167369.0,78.2565,78.2565,78.2123,78.2123,167369.0
2021-10-21 09:30:00,88.46,88.54,88.38,88.38,83540.0,78.124,78.1947,78.0534,78.0534,83540.0
2021-10-21 10:00:00,88.39,88.41,88.36,88.4,80795.0,78.0622,78.0799,78.0357,78.071,80795.0
2021-10-21 10:30:00,88.39,88.41,88.35,88.36,58284.0,78.0622,78.0799,78.0269,78.0357,58284.0
2021-10-21 11:00:00,88.35,88.42,88.35,88.4,78125.0,78.0269,78.0887,78.0269,78.071,78125.0
2021-10-21 11:30:00,88.39,88.44,88.38,88.41,45578.0,78.0622,78.1063,78.0534,78.0799,45578.0
2021-10-21 12:00:00,88.42,88.44,88.37,88.38,17060.0,78.0887,78.1063,78.0445,78.0534,17060.0
2021-10-21 12:30:00,88.37,88.39,88.35,88.37,42533.0,78.0445,78.0622,78.0269,78.0445,42533.0
2021-10-21 13:00:00,88.36,88.38,88.35,88.37,26470.0,78.0357,78.0534,78.0269,78.0445,26470.0
2021-10-21 13:30:00,88.37,88.38,88.31,88.31,43968.0,78.0445,78.0534,77.9915,77.9915,43968.0
2021-10-21 14:00:00,88.32,88.33,88.29,88.32,41659.0,78.0004,78.0092,77.9739,78.0004,41659.0
2021-10-21 14:30:00,88.32,88.35,88.3,88.34,40542.0,78.0004,78.0269,77.9827,78.018,40542.0
2021-10-21 15:00:00,88.34,88.35,88.32,88.34,47334.0,78.018,78.0269,78.0004,78.018,47334.0
2021-10-21 15:30:00,88.34,88.34,88.31,88.33,101217.0,78.018,78.018,77.9915,78.0092,101217.0
2021-10-22 09:30:00,88.33,88.4,88.33,88.4,112369.0,78.0092,78.071,78.0092,78.071,112369.0
2021-10-22 10:00:00,88.38,88.44,88.35,88.44,83683.0,78.0534,78.1063,78.0269,78.1063,83683.0
2021-10-22 10:30:00,88.43,88.47,88.39,88.46,46888.0,78.0975,78.1328,78.0622,78.124,46888.0
2021-10-22 11:00:00,88.46,88.48,88.28,88.36,99067.0,78.124,78.1417,77.965,78.0357,99067.0
2021-10-22 11:30:00,88.35,88.51,88.32,88.49,39547.0,78.0269,78.1682,78.0004,78.1505,39547.0
2021-10-22 12:00:00,88.49,88.52,88.46,88.52,55092.0,78.1505,78.177,78.124,78.177,55092.0
2021-10-22 12:30:00,88.51,88.53,88.51,88.53,54248.0,78.1682,78.1858,78.1682,78.1858,54248.0
2021-10-22 13:00:00,88.53,88.53,88.43,88.43,27090.0,78.1858,78.1858,78.0975,78.0975,27090.0
2021-10-22 13:30:00,88.42,88.44,88.41,88.42,31178.0,78.0887,78.1063,78.0799,78.0887,31178.0
2021-10-22 14:00:00,88.41,88.44,88.41,88.42,66308.0,78.0799,78.1063,78.0799,78.0887,66308.0
2021-10-22 14:30:00,88.42,88.46,88.42,88.45,31557.0,78.0887,78.124,78.0887,78.1152,31557.0
2021-10-22 15:00:00,88.45,88.47,88.44,88.46,38211.0,78.1152,78.1328,78.1063,78.124,38211.0
2021-10-22 15:30:00,88.47,88.5,88.46,88.5,60130.0,78.1328,78.1593,78.124,78.1593,60130.0
2021-10-25 09:30:00,88.5,88.67,88.5,88.64,47566.0,78.1593,78.3095,78.1593,78.283,47566.0
2021-10-25 10:00:00,88.63,88.66,88.6,88.66,41410.0,78.2741,78.3006,78.2477,78.3006,41410.0
2021-10-25 10:30:00,88.66,88.68,88.63,88.67,38324.0,78.3006,78.3183,78.2741,78.3095,38324.0
2021-10-25 11:00:00,88.66,88.68,88.62,88.64,83097.0,78.3006,78.3183,78.2653,78.283,83097.0
2021-10-25 11:30:00,88.64,88.65,88.63,88.64,22674.0,78.283,78.2918,78.2741,78.283,22674.0
2021-10-25 12:00:00,88.63,88.64,88.62,88.63,20162.0,78.2741,78.283,78.2653,78.2741,20162.0
2021-10-25 12:30:00,88.63,88.65,88.63,88.63,41414.0,78.2741,78.2918,78.2741,78.2741,41414.0
2021-10-25 13:00:00,88.64,88.65,88.61,88.62,36751.0,78.283,78.2918,78.2565,78.2653,36751.0
2021-10-25 13:30:00,88.61,88.63,88.6,88.61,18546.0,78.2565,78.2741,78.2477,78.2565,18546.0
2021-10-25 14:00:00,88.61,88.63,88.61,88.62,87533.0,78.2565,78.2741,78.2565,78.2653,87533.0
2021-10-25 14:30:00,88.62,88.65,88.61,88.63,38300.0,78.2653,78.2918,78.2565,78.2741,38300.0
2021-10-25 15:00:00,88.62,88.63,88.6,88.61,34081.0,78.2653,78.2741,78.2477,78.2565,34081.0
2021-10-25 15:30:00,88.61,88.62,88.59,88.61,55585.0,78.2565,78.2653,78.2388,78.2565,55585.0
2021-10-26 09:30:00,88.61,88.63,88.57,88.61,52198.0,78.2565,78.2741,78.2212,78.2565,52198.0
2021-10-26 10:00:00,88.61,88.61,88.51,88.53,83974.0,78.2565,78.2565,78.1682,78.1858,83974.0
2021-10-26 10:30:00,88.54,88.59,88.52,88.57,43838.0,78.1947,78.2388,78.177,78.2212,43838.0
2021-10-26 11:00:00,88.58,88.6,88.56,88.58,52537.0,78.23,78.2477,78.2123,78.23,52537.0
2021-10-26 11:30:00,88.57,88.61,88.57,88.58,24755.0,78.2212,78.2565,78.2212,78.23,24755.0
2021-10-26 12:00:00,88.59,88.66,88.58,88.66,49799.0,78.2388,78.3006,78.23,78.3006,49799.0
2021-10-26 12:30:00,88.65,88.68,88.63,88.67,39116.0,78.2918,78.3183,78.2741,78.3095,39116.0
2021-10-26 13:00:00,88.66,88.69,88.66,88.69,20985.0,78.3006,78.3271,78.3006,78.3271,20985.0
2021-10-26 13:30:00,88.69,88.7,88.67,88.68,87951.0,78.3271,78.336,78.3095,78.3183,87951.0
2021-10-26 14:00:00,88.68,88.69,88.65,88.68,88441.0,78.3183,78.3271,78.2918,78.3183,88441.0
2021-10-26 14:30:00,88.68,88.71,88.68,88.7,66548.0,78.3183,78.3448,78.3183,78.336,66548.0
2021-10-26 15:00:00,88.7,88.71,88.68,88.7,21581.0,78.336,78.3448,78.3183,78.336,21581.0
2021-10-26 15:30:00,88.69,88.71,88.69,88.71,54116.0,78.3271,78.3448,78.3271,78.3448,54116.0
2021-10-27 09:30:00,88.94,89.0,88.94,88.96,83227.0,78.5479,78.6009,78.5479,78.5656,83227.0
2021-10-27 10:00:00,88.9,88.9,88.69,88.84,84394.0,78.5126,78.5126,78.3271,78.4596,84394.0
2021-10-27 10:30:00,88.85,88.93,88.8,88.86,61837.0,78.4684,78.5391,78.4243,78.4773,61837.0
2021-10-27 11:00:00,88.86,88.89,88.84,88.88,63450.0,78.4773,78.5038,78.4596,78.4949,63450.0
2021-10-27 11:30:00,88.88,88.92,88.85,88.91,41127.0,78.4949,78.5303,78.4684,78.5214,41127.0
2021-10-27 12:00:00,88.91,89.01,88.9,88.98,25963.0,78.5214,78.6097,78.5126,78.5832,25963.0
2021-10-27 12:30:00,88.98,89.06,88.97,88.98,42845.0,78.5832,78.6539,78.5744,78.5832,42845.0
2021-10-27 13:00:00,88.98,89.11,88.97,89.06,125014.0,78.5832,78.6981,78.5744,78.6539,125014.0
2021-10-27 13:30:00,89.06,89.1,89.03,89.09,48933.0,78.6539,78.6892,78.6274,78.6804,48933.0
2021-10-27 14:00:00,89.08,89.1,89.07,89.1,35999.0,78.6716,78.6892,78.6627,78.6892,35999.0
2021-10-27 14:30:00,89.1,89.13,89.07,89.08,76371.0,78.6892,78.7157,78.6627,78.6716,76371.0
2021-10-27 15:00:00,89.07,89.08,89.01,89.03,59740.0,78.6627,78.6716,78.6097,78.6274,59740.0
2021-10-27 15:30:00,89.04,89.04,88.98,89.02,84321.0,78.6362,78.6362,78.5832,78.6186,84321.0
2021-10-28 09:30:00,88.9,89.01,88.86,88.91,114213.0,78.5126,78.6097,78.4773,78.5214,114213.0
2021-10-28 10:00:00,88.88,88.94,88.84,88.86,25147.0,78.4949,78.5479,78.4596,78.4773,25147.0
2021-10-28 10:30:00,88.85,88.97,88.83,88.94,66601.0,78.4684,78.5744,78.4508,78.5479,66601.0
2021-10-28 11:00:00,88.92,89.01,88.9,89.0,39103.0,78.5303,78.6097,78.5126,78.6009,39103.0
2021-10-28 11:30:00,89.0,89.0,88.9,88.9,45371.0,78.6009,78.6009,78.5126,78.5126,45371.0
2021-10-28 12:00:00,88.9,88.9,88.85,88.89,138774.0,78.5126,78.5126,78.4684,78.5038,138774.0
2021-10-28 12:30:00,88.89,88.9,88.81,88.83,68071.0,78.5038,78.5126,78.4331,78.4508,68071.0
2021-10-28 13:00:00,88.82,88.84,88.76,88.81,136441.0,78.4419,78.4596,78.389,78.4331,136441.0
2021-10-28 13:30:00,88.81,88.84,88.79,88.83,52123.0,78.4331,78.4596,78.4154,78.4508,52123.0
2021-10-28 14:00:00,88.84,88.86,88.81,88.84,34836.0,78.4596,78.4773,78.4331,78.4596,34836.0
2021-10-28 14:30:00,88.84,88.86,88.83,88.85,33156.0,78.4596,78.4773,78.4508,78.4684,33156.0
2021-10-28 15:00:00,88.86,88.87,88.85,88.87,82681.0,78.4773,78.4861,78.4684,78.4861,82681.0
2021-10-28 15:30:00,88.87,88.87,88.82,88.85,71442.0,78.4861,78.4861,78.4419,78.4684,71442.0
2021-10-29 09:30:00,88.63,88.66,88.57,88.64,169427.0,78.2741,78.3006,78.2212,78.283,169427.0
2021-10-29 10:00:00,88.63,88.75,88.61,88.73,111846.0,78.2741,78.3801,78.2565,78.3625,111846.0
2021-10-29 10:30:00,88.73,88.81,88.7,88.78,130171.0,78.3625,78.4331,78.336,78.4066,130171.0
2021-10-29 11:00:00,88.78,88.79,88.69,88.77,148262.0,78.4066,78.4154,78.3271,78.3978,148262.0
2021-10-29 11:30:00,88.77,88.81,88.76,88.8,27418.0,78.3978,78.4331,78.389,78.4243,27418.0
2021-10-29 12:00:00,88.81,88.85,88.8,88.83,61582.0,78.4331,78.4684,78.4243,78.4508,61582.0
2021-10-29 12:30:00,88.83,88.85,88.8,88.82,87713.0,78.4508,78.4684,78.4243,78.4419,87713.0
2021-10-29 13:00:00,88.82,88.86,88.81,88.83,28501.0,78.4419,78.4773,78.4331,78.4508,28501.0
2021-10-29 13:30:00,88.82,88.85,88.82,88.83,50157.0,78.4419,78.4684,78.4419,78.4508,50157.0
2021-10-29 14:00:00,88.83,88.87,88.82,88.85,43351.0,78.4508,78.4861,78.4419,78.4684,43351.0
2021-10-29 14:30:00,88.85,88.88,88.84,88.86,48784.0,78.4684,78.4949,78.4596,78.4773,48784.0
2021-10-29 15:00:00,88.86,88.93,88.86,88.91,83598.0,78.4773,78.5391,78.4773,78.5214,83598.0
2021-10-29 15:30:00,88.92,88.97,88.79,88.83,150911.0,78.5303,78.5744,78.4154,78.4508,150911.0
2021-11-01 09:30:00,88.47,88.54,88.46,88.48,83802.0,78.2573,78.3192,78.2485,78.2662,83802.0
2021-11-01 10:00:00,88.47,88.57,88.47,88.56,58521.0,78.2573,78.3458,78.2573,78.3369,58521.0
2021-11-01 10:30:00,88.57,88.59,88.53,88.54,30399.0,78.3458,78.3635,78.3104,78.3192,30399.0
2021-11-01 11:00:00,88.55,88.55,88.51,88.52,29968.0,78.3281,78.3281,78.2927,78.3016,29968.0
2021-11-01 11:30:00,88.51,88.6,88.51,88.59,49466.0,78.2927,78.3723,78.2927,78.3635,49466.0
2021-11-01 12:00:00,88.59,88.6,88.54,88.58,36643.0,78.3635,78.3723,78.3192,78.3546,36643.0
2021-11-01 12:30:00,88.58,88.59,88.55,88.56,18155.0,78.3546,78.3635,78.3281,78.3369,18155.0
2021-11-01 13:00:00,88.56,88.61,88.56,88.61,21627.0,78.3369,78.3812,78.3369,78.3812,21627.0
2021-11-01 13:30:00,88.61,88.63,88.6,88.63,22675.0,78.3812,78.3989,78.3723,78.3989,22675.0
2021-11-01 14:00:00,88.63,88.71,88.61,88.7,209723.0,78.3989,78.4696,78.3812,78.4608,209723.0
2021-11-01 14:30:00,88.71,88.71,88.61,88.61,33118.0,78.4696,78.4696,78.3812,78.3812,33118.0
2021-11-01 15:00:00,88.6,88.6,88.57,88.59,37595.0,78.3723,78.3723,78.3458,78.3635,37595.0
2021-11-01 15:30:00,88.6,88.69,88.59,88.63,76495.0,78.3723,78.4519,78.3635,78.3989,76495.0
2021-11-02 09:30:00,88.75,88.79,88.74,88.79,48484.0,78.505,78.5404,78.4962,78.5404,48484.0
2021-11-02 10:00:00,88.78,88.8,88.75,88.8,10199.0,78.5315,78.5492,78.505,78.5492,10199.0
2021-11-02 10:30:00,88.8,88.86,88.79,88.82,88071.0,78.5492,78.6023,78.5404,78.5669,88071.0
2021-11-02 11:00:00,88.82,88.93,88.82,88.89,29934.0,78.5669,78.6642,78.5669,78.6288,29934.0
2021-11-02 11:30:00,88.88,88.92,88.86,88.88,19900.0,78.62,78.6554,78.6023,78.62,19900.0
2021-11-02 12:00:00,88.88,88.9,88.82,88.83,17720.0,78.62,78.6377,78.5669,78.5758,17720.0
2021-11-02 12:30:00,88.82,88.85,88.8,88.85,33472.0,78.5669,78.5935,78.5492,78.5935,33472.0
2021-11-02 13:00:00,88.85,88.87,88.84,88.86,35072.0,78.5935,78.6112,78.5846,78.6023,35072.0
2021-11-02 13:30:00,88.86,88.9,88.84,88.89,22361.0,78.6023,78.6377,78.5846,78.6288,22361.0
2021-11-02 14:00:00,88.88,88.88,88.85,88.86,241072.0,78.62,78.62,78.5935,78.6023,241072.0
2021-11-02 14:30:00,88.86,88.86,88.84,88.85,24275.0,78.6023,78.6023,78.5846,78.5935,24275.0
2021-11-02 15:00:00,88.85,88.85,88.82,88.84,25787.0,78.5935,78.5935,78.5669,78.5846,25787.0
2021-11-02 15:30:00,88.84,88.89,88.84,88.88,112896.0,78.5846,78.6288,78.5846,78.62,112896.0
2021-11-03 09:30:00,88.89,88.9,88.77,88.79,97139.0,78.6288,78.6377,78.5227,78.5404,97139.0
2021-11-03 10:00:00,88.78,88.78,88.67,88.72,241313.0,78.5315,78.5315,78.4342,78.4785,241313.0
2021-11-03 10:30:00,88.72,88.74,88.68,88.69,85946.0,78.4785,78.4962,78.4431,78.4519,85946.0
2021-11-03 11:00:00,88.7,88.71,88.64,88.7,20720.0,78.4608,78.4696,78.4077,78.4608,20720.0
2021-11-03 11:30:00,88.7,88.7,88.66,88.69,46202.0,78.4608,78.4608,78.4254,78.4519,46202.0
2021-11-03 12:00:00,88.69,88.7,88.67,88.67,21272.0,78.4519,78.4608,78.4342,78.4342,21272.0
2021-11-03 12:30:00,88.67,88.7,88.67,88.7,18795.0,78.4342,78.4608,78.4342,78.4608,18795.0
2021-11-03 13:00:00,88.69,88.7,88.68,88.69,24436.0,78.4519,78.4608,78.4431,78.4519,24436.0
2021-11-03 13:30:00,88.7,88.71,88.68,88.69,49648.0,78.4608,78.4696,78.4431,78.4519,49648.0
2021-11-03 14:00:00,88.68,88.79,88.54,88.6,105728.0,78.4431,78.5404,78.3192,78.3723,105728.0
2021-11-03 14:30:00,88.59,88.75,88.54,88.7,117512.0,78.3635,78.505,78.3192,78.4608,117512.0
2021-11-03 15:00:00,88.7,88.71,88.62,88.65,61827.0,78.4608,78.4696,78.39,78.4165,61827.0
2021-11-03 15:30:00,88.65,88.78,88.65,88.74,61314.0,78.4165,78.5315,78.4165,78.4962,61314.0
2021-11-04 09:30:00,88.86,88.94,88.78,88.94,72522.0,78.6023,78.6731,78.5315,78.6731,72522.0
2021-11-04 10:00:00,88.94,89.0,88.91,88.98,106593.0,78.6731,78.7261,78.6465,78.7085,106593.0
2021-11-04 10:30:00,88.98,89.1,88.97,89.08,155176.0,78.7085,78.8146,78.6996,78.7969,155176.0
2021-11-04 11:00:00,89.08,89.09,89.01,89.03,45493.0,78.7969,78.8058,78.735,78.7527,45493.0
2021-11-04 11:30:00,89.03,89.08,89.02,89.04,35913.0,78.7527,78.7969,78.7438,78.7615,35913.0
2021-11-04 12:00:00,89.05,89.06,88.99,89.0,78188.0,78.7704,78.7792,78.7173,78.7261,78188.0
2021-11-04 12:30:00,89.0,89.05,88.99,89.04,53934.0,78.7261,78.7704,78.7173,78.7615,53934.0
2021-11-04 13:00:00,89.03,89.11,89.01,89.09,53716.0,78.7527,78.8234,78.735,78.8058,53716.0
2021-11-04 13:30:00,89.09,89.16,89.07,89.14,95860.0,78.8058,78.8677,78.7881,78.85,95860.0
2021-11-04 14:00:00,89.12,89.12,89.09,89.1,18084.0,78.8323,78.8323,78.8058,78.8146,18084.0
2021-11-04 14:30:00,89.09,89.1,89.05,89.08,44225.0,78.8058,78.8146,78.7704,78.7969,44225.0
2021-11-04 15:00:00,89.08,89.12,89.07,89.12,30233.0,78.7969,78.8323,78.7881,78.8323,30233.0
2021-11-04 15:30:00,89.12,89.12,89.07,89.07,42981.0,78.8323,78.8323,78.7881,78.7881,42981.0
2021-11-05 09:30:00,89.26,89.29,89.18,89.27,127137.0,78.9561,78.9827,78.8854,78.965,127137.0
2021-11-05 10:00:00,89.29,89.29,89.21,89.28,53383.0,78.9827,78.9827,78.9119,78.9738,53383.0
2021-11-05 10:30:00,89.29,89.4,89.27,89.37,124181.0,78.9827,79.08,78.965,79.0534,124181.0
2021-11-05 11:00:00,89.38,89.41,89.34,89.39,78129.0,79.0623,79.0888,79.0269,79.0711,78129.0
2021-11-05 11:30:00,89.4,89.5,89.4,89.44,58447.0,79.08,79.1684,79.08,79.1154,58447.0
2021-11-05 12:00:00,89.45,89.49,89.39,89.44,99398.0,79.1242,79.1596,79.0711,79.1154,99398.0
2021-11-05 12:30:00,89.43,89.48,89.41,89.45,193709.0,79.1065,79.1507,79.0888,79.1242,193709.0
2021-11-05 13:00:00,89.46,89.46,89.43,89.44,49471.0,79.133,79.133,79.1065,79.1154,49471.0
2021-11-05 13:30:00,89.44,89.46,89.41,89.42,135825.0,79.1154,79.133,79.0888,79.0977,135825.0
2021-11-05 14:00:00,89.43,89.46,89.42,89.46,53988.0,79.1065,79.133,79.0977,79.133,53988.0
2021-11-05 14:30:00,89.46,89.49,89.46,89.47,34939.0,79.133,79.1596,79.133,79.1419,34939.0
2021-11-05 15:00:00,89.48,89.56,89.47,89.55,33921.0,79.1507,79.2215,79.1419,79.2127,33921.0
2021-11-05 15:30:00,89.56,89.56,89.48,89.48,63760.0,79.2215,79.2215,79.1507,79.1507,63760.0
2021-11-08 09:30:00,89.35,89.37,89.27,89.3,84715.0,79.0357,79.0534,78.965,78.9915,84715.0
2021-11-08 10:00:00,89.31,89.32,89.25,89.27,167596.0,79.0004,79.0092,78.9473,78.965,167596.0
2021-11-08 10:30:00,89.27,89.29,89.22,89.23,60479.0,78.965,78.9827,78.9207,78.9296,60479.0
2021-11-08 11:00:00,89.23,89.26,89.21,89.23,74726.0,78.9296,78.9561,78.9119,78.9296,74726.0
2021-11-08 11:30:00,89.23,89.27,89.23,89.25,58233.0,78.9296,78.965,78.9296,78.9473,58233.0
2021-11-08 12:00:00,89.25,89.26,89.22,89.22,20361.0,78.9473,78.9561,78.9207,78.9207,20361.0
2021-11-08 12:30:00,89.22,89.23,89.16,89.17,95220.0,78.9207,78.9296,78.8677,78.8765,95220.0
2021-11-08 13:00:00,89.18,89.22,89.14,89.22,66007.0,78.8854,78.9207,78.85,78.9207,66007.0
2021-11-08 13:30:00,89.21,89.24,89.2,89.23,51472.0,78.9119,78.9384,78.9031,78.9296,51472.0
2021-11-08 14:00:00,89.22,89.24,89.21,89.23,54245.0,78.9207,78.9384,78.9119,78.9296,54245.0
2021-11-08 14:30:00,89.22,89.22,89.19,89.2,82219.0,78.9207,78.9207,78.8942,78.9031,82219.0
2021-11-08 15:00:00,89.2,89.2,89.16,89.18,60423.0,78.9031,78.9031,78.8677,78.8854,60423.0
2021-11-08 15:30:00,89.17,89.2,89.16,89.17,63097.0,78.8765,78.9031,78.8677,78.8765,63097.0
2021-11-09 09:30:00,89.45,89.5,89.43,89.46,83587.0,79.1242,79.1684,79.1065,79.133,83587.0
2021-11-09 10:00:00,89.45,89.46,89.38,89.39,45821.0,79.1242,79.133,79.0623,79.0711,45821.0
2021-11-09 10:30:00,89.4,89.44,89.39,89.42,45224.0,79.08,79.1154,79.0711,79.0977,45224.0
2021-11-09 11:00:00,89.43,89.46,89.4,89.44,63103.0,79.1065,79.133,79.08,79.1154,63103.0
2021-11-09 11:30:00,89.45,89.53,89.44,89.5,22834.0,79.1242,79.195,79.1154,79.1684,22834.0
2021-11-09 12:00:00,89.5,89.51,89.46,89.48,14916.0,79.1684,79.1773,79.133,79.1507,14916.0
2021-11-09 12:30:00,89.48,89.56,89.47,89.56,25107.0,79.1507,79.2215,79.1419,79.2215,25107.0
2021-11-09 13:00:00,89.55,89.57,89.45,89.47,89214.0,79.2127,79.2303,79.1242,79.1419,89214.0
2021-11-09 13:30:00,89.48,89.53,89.47,89.51,35956.0,79.1507,79.195,79.1419,79.1773,35956.0
2021-11-09 14:00:00,89.52,89.52,89.47,89.49,56084.0,79.1861,79.1861,79.1419,79.1596,56084.0
2021-11-09 14:30:00,89.49,89.5,89.46,89.49,39349.0,79.1596,79.1684,79.133,79.1596,39349.0
2021-11-09 15:00:00,89.49,89.5,89.44,89.45,87343.0,79.1596,79.1684,79.1154,79.1242,87343.0
2021-11-09 15:30:00,89.45,89.47,89.42,89.42,164263.0,79.1242,79.1419,79.0977,79.0977,164263.0
2021-11-10 09:30:00,89.22,89.22,89.07,89.07,69895.0,78.9207,78.9207,78.7881,78.7881,69895.0
2021-11-10 10:00:00,89.07,89.11,89.06,89.06,23326.0,78.7881,78.8234,78.7792,78.7792,23326.0
2021-11-10 10:30:00,89.06,89.08,88.97,88.99,35580.0,78.7792,78.7969,78.6996,78.7173,35580.0
2021-11-10 11:00:00,88.99,89.04,88.94,88.98,42570.0,78.7173,78.7615,78.6731,78.7085,42570.0
2021-11-10 11:30:00,88.97,88.99,88.94,88.97,40615.0,78.6996,78.7173,78.6731,78.6996,40615.0
2021-11-10 12:00:00,88.97,88.98,88.92,88.94,37219.0,78.6996,78.7085,78.6554,78.6731,37219.0
2021-11-10 12:30:00,88.93,88.94,88.89,88.9,27198.0,78.6642,78.6731,78.6288,78.6377,27198.0
2021-11-10 13:00:00,88.9,88.93,88.69,88.86,171359.0,78.6377,78.6642,78.4519,78.6023,171359.0
2021-11-10 13:30:00,88.85,88.9,88.81,88.89,39663.0,78.5935,78.6377,78.5581,78.6288,39663.0
2021-11-10 14:00:00,88.87,88.91,88.83,88.86,190486.0,78.6112,78.6465,78.5758,78.6023,190486.0
2021-11-10 14:30:00,88.86,88.89,88.79,88.79,66386.0,78.6023,78.6288,78.5404,78.5404,66386.0
2021-11-10 15:00:00,88.79,88.85,88.74,88.76,128058.0,78.5404,78.5935,78.4962,78.5139,128058.0
2021-11-10 15:30:00,88.76,88.79,88.74,88.76,205683.0,78.5139,78.5404,78.4962,78.5139,205683.0
2021-11-11 09:30:00,88.7,88.8,88.69,88.69,62038.0,78.4608,78.5492,78.4519,78.4519,62038.0
2021-11-11 10:00:00,88.69,88.71,88.66,88.7,63266.0,78.4519,78.4696,78.4254,78.4608,63266.0
2021-11-11 10:30:00,88.7,88.7,88.64,88.65,42371.0,78.4608,78.4608,78.4077,78.4165,42371.0
2021-11-11 11:00:00,88.65,88.67,88.64,88.65,24736.0,78.4165,78.4342,78.4077,78.4165,24736.0
2021-11-11 11:30:00,88.66,88.66,88.62,88.63,19807.0,78.4254,78.4254,78.39,78.3989,19807.0
2021-11-11 12:00:00,88.63,88.64,88.62,88.63,19575.0,78.3989,78.4077,78.39,78.3989,19575.0
2021-11-11 12:30:00,88.62,88.63,88.59,88.59,33710.0,78.39,78.3989,78.3635,78.3635,33710.0
2021-11-11 13:00:00,88.59,88.6,88.55,88.55,25983.0,78.3635,78.3723,78.3281,78.3281,25983.0
2021-11-11 13:30:00,88.55,88.56,88.53,88.54,9946.0,78.3281,78.3369,78.3104,78.3192,9946.0
2021-11-11 14:00:00,88.55,88.56,88.54,88.55,21785.0,78.3281,78.3369,78.3192,78.3281,21785.0
2021-11-11 14:30:00,88.55,88.55,88.51,88.51,26483.0,78.3281,78.3281,78.2927,78.2927,26483.0
2021-11-11 15:00:00,88.5,88.5,88.47,88.48,25695.0,78.2839,78.2839,78.2573,78.2662,25695.0
2021-11-11 15:30:00,88.48,88.5,88.48,88.5,30940.0,78.2662,78.2839,78.2662,78.2839,30940.0
2021-11-12 09:30:00,88.73,88.78,88.65,88.65,87295.0,78.4873,78.5315,78.4165,78.4165,87295.0
2021-11-12 10:00:00,88.64,88.82,88.64,88.76,68180.0,78.4077,78.5669,78.4077,78.5139,68180.0
2021-11-12 10:30:00,88.76,88.77,88.7,88.73,107902.0,78.5139,78.5227,78.4608,78.4873,107902.0
2021-11-12 11:00:00,88.73,88.75,88.7,88.71,71440.0,78.4873,78.505,78.4608,78.4696,71440.0
2021-11-12 11:30:00,88.7,88.72,88.67,88.69,138260.0,78.4608,78.4785,78.4342,78.4519,138260.0
2021-11-12 12:00:00,88.68,88.7,88.65,88.66,87055.0,78.4431,78.4608,78.4165,78.4254,87055.0
2021-11-12 12:30:00,88.65,88.66,88.61,88.62,135646.0,78.4165,78.4254,78.3812,78.39,135646.0
2021-11-12 13:00:00,88.61,88.66,88.58,88.64,75105.0,78.3812,78.4254,78.3546,78.4077,75105.0
2021-11-12 13:30:00,88.65,88.65,88.61,88.62,17195.0,78.4165,78.4165,78.3812,78.39,17195.0
2021-11-12 14:00:00,88.63,88.64,88.61,88.62,23349.0,78.3989,78.4077,78.3812,78.39,23349.0
2021-11-12 14:30:00,88.62,88.62,88.58,88.61,67361.0,78.39,78.39,78.3546,78.3812,67361.0
2021-11-12 15:00:00,88.6,88.62,88.59,88.62,34651.0,78.3723,78.39,78.3635,78.39,34651.0
2021-11-12 15:30:00,88.62,88.66,88.61,88.64,81627.0,78.39,78.4254,78.3812,78.4077,81627.0
2021-11-15 09:30:00,88.59,88.63,88.5,88.51,59511.0,78.3635,78.3989,78.2839,78.2927,59511.0
2021-11-15 10:00:00,88.51,88.51,88.45,88.49,33325.0,78.2927,78.2927,78.2396,78.275,33325.0
2021-11-15 10:30:00,88.5,88.53,88.48,88.51,31798.0,78.2839,78.3104,78.2662,78.2927,31798.0
2021-11-15 11:00:00,88.51,88.51,88.45,88.46,59757.0,78.2927,78.2927,78.2396,78.2485,59757.0
2021-11-15 11:30:00,88.46,88.46,88.38,88.41,37353.0,78.2485,78.2485,78.1777,78.2043,37353.0
2021-11-15 12:00:00,88.42,88.45,88.4,88.45,49185.0,78.2131,78.2396,78.1954,78.2396,49185.0
2021-11-15 12:30:00,88.45,88.46,88.38,88.39,32788.0,78.2396,78.2485,78.1777,78.1866,32788.0
2021-11-15 13:00:00,88.39,88.4,88.38,88.4,28499.0,78.1866,78.1954,78.1777,78.1954,28499.0
2021-11-15 13:30:00,88.4,88.45,88.4,88.42,54189.0,78.1954,78.2396,78.1954,78.2131,54189.0
2021-11-15 14:00:00,88.42,88.44,88.4,88.41,17202.0,78.2131,78.2308,78.1954,78.2043,17202.0
2021-11-15 14:30:00,88.42,88.42,88.37,88.39,46665.0,78.2131,78.2131,78.1689,78.1866,46665.0
2021-11-15 15:00:00,88.38,88.4,88.35,88.36,27476.0,78.1777,78.1954,78.1512,78.16,27476.0
2021-11-15 15:30:00,88.37,88.37,88.31,88.32,45302.0,78.1689,78.1689,78.1158,78.1246,45302.0
2021-11-16 09:30:00,88.29,88.37,88.28,88.32,66464.0,78.0981,78.1689,78.0893,78.1246,66464.0
2021-11-16 10:00:00,88.32,88.45,88.32,88.44,24261.0,78.1246,78.2396,78.1246,78.2308,24261.0
2021-11-16 10:30:00,88.44,88.46,88.39,88.39,29480.0,78.2308,78.2485,78.1866,78.1866,29480.0
2021-11-16 11:00:00,88.39,88.43,88.35,88.35,83668.0,78.1866,78.2219,78.1512,78.1512,83668.0
2021-11-16 11:30:00,88.36,88.38,88.32,88.35,51841.0,78.16,78.1777,78.1246,78.1512,51841.0
2021-11-16 12:00:00,88.34,88.35,88.3,88.31,22403.0,78.1423,78.1512,78.107,78.1158,22403.0
2021-11-16 12:30:00,88.31,88.33,88.28,88.29,24686.0,78.1158,78.1335,78.0893,78.0981,24686.0
2021-11-16 13:00:00,88.29,88.33,88.29,88.33,23402.0,78.0981,78.1335,78.0981,78.1335,23402.0
2021-11-16 13:30:00,88.33,88.34,88.3,88.31,28917.0,78.1335,78.1423,78.107,78.1158,28917.0
2021-11-16 14:00:00,88.31,88.32,88.27,88.3,47216.0,78.1158,78.1246,78.0804,78.107,47216.0
2021-11-16 14:30:00,88.3,88.3,88.27,88.29,40172.0,78.107,78.107,78.0804,78.0981,40172.0
2021-11-16 15:00:00,88.28,88.29,88.27,88.29,51620.0,78.0893,78.0981,78.0804,78.0981,51620.0
2021-11-16 15:30:00,88.29,88.3,88.25,88.26,53230.0,78.0981,78.107,78.0627,78.0716,53230.0
2021-11-17 09:30:00,88.25,88.35,88.25,88.34,61984.0,78.0627,78.1512,78.0627,78.1423,61984.0
2021-11-17 10:00:00,88.35,88.39,88.34,88.38,50860.0,78.1512,78.1866,78.1423,78.1777,50860.0
2021-11-17 10:30:00,88.38,88.38,88.33,88.37,48188.0,78.1777,78.1777,78.1335,78.1689,48188.0
2021-11-17 11:00:00,88.36,88.4,88.35,88.39,53207.0,78.16,78.1954,78.1512,78.1866,53207.0
2021-11-17 11:30:00,88.39,88.43,88.39,88.41,53965.0,78.1866,78.2219,78.1866,78.2043,53965.0
2021-11-17 12:00:00,88.42,88.46,88.41,88.45,48129.0,78.2131,78.2485,78.2043,78.2396,48129.0
2021-11-17 12:30:00,88.45,88.46,88.42,88.42,21800.0,78.2396,78.2485,78.2131,78.2131,21800.0
2021-11-17 13:00:00,88.42,88.5,88.36,88.48,89356.0,78.2131,78.2839,78.16,78.2662,89356.0
2021-11-17 13:30:00,88.48,88.49,88.45,88.46,31886.0,78.2662,78.275,78.2396,78.2485,31886.0
2021-11-17 14:00:00,88.46,88.46,88.43,88.45,20700.0,78.2485,78.2485,78.2219,78.2396,20700.0
2021-11-17 14:30:00,88.44,88.46,88.42,88.46,54315.0,78.2308,78.2485,78.2131,78.2485,54315.0
2021-11-17 15:00:00,88.45,88.45,88.42,88.45,74090.0,78.2396,78.2396,78.2131,78.2396,74090.0
2021-11-17 15:30:00,88.46,88.53,88.45,88.53,98897.0,78.2485,78.3104,78.2396,78.3104,98897.0
2021-11-18 09:30:00,88.38,88.51,88.38,88.51,150466.0,78.1777,78.2927,78.1777,78.2927,150466.0
2021-11-18 10:00:00,88.51,88.6,88.49,88.56,19812.0,78.2927,78.3723,78.275,78.3369,19812.0
2021-11-18 10:30:00,88.55,88.56,88.5,88.56,32452.0,78.3281,78.3369,78.2839,78.3369,32452.0
2021-11-18 11:00:00,88.56,88.59,88.55,88.57,34305.0,78.3369,78.3635,78.3281,78.3458,34305.0
2021-11-18 11:30:00,88.58,88.58,88.53,88.57,75627.0,78.3546,78.3546,78.3104,78.3458,75627.0
2021-11-18 12:00:00,88.57,88.59,88.56,88.58,27369.0,78.3458,78.3635,78.3369,78.3546,27369.0
2021-11-18 12:30:00,88.57,88.58,88.54,88.56,48032.0,78.3458,78.3546,78.3192,78.3369,48032.0
2021-11-18 13:00:00,88.55,88.57,88.53,88.54,24204.0,78.3281,78.3458,78.3104,78.3192,24204.0
2021-11-18 13:30:00,88.55,88.56,88.52,88.55,60080.0,78.3281,78.3369,78.3016,78.3281,60080.0
2021-11-18 14:00:00,88.56,88.56,88.53,88.55,39650.0,78.3369,78.3369,78.3104,78.3281,39650.0
2021-11-18 14:30:00,88.55,88.55,88.51,88.52,159684.0,78.3281,78.3281,78.2927,78.3016,159684.0
2021-11-18 15:00:00,88.52,88.53,88.48,88.52,158899.0,78.3016,78.3104,78.2662,78.3016,158899.0
2021-11-18 15:30:00,88.52,88.55,88.51,88.55,103675.0,78.3016,78.3281,78.2927,78.3281,103675.0
2021-11-19 09:30:00,88.8,88.87,88.8,88.87,90434.0,78.5492,78.6112,78.5492,78.6112,90434.0
2021-11-19 10:00:00,88.87,88.9,88.82,88.88,35018.0,78.6112,78.6377,78.5669,78.62,35018.0
2021-11-19 10:30:00,88.9,88.9,88.77,88.84,46267.0,78.6377,78.6377,78.5227,78.5846,46267.0
2021-11-19 11:00:00,88.85,88.85,88.79,88.82,22706.0,78.5935,78.5935,78.5404,78.5669,22706.0
2021-11-19 11:30:00,88.83,88.84,88.8,88.82,25725.0,78.5758,78.5846,78.5492,78.5669,25725.0
2021-11-19 12:00:00,88.82,88.82,88.78,88.79,43337.0,78.5669,78.5669,78.5315,78.5404,43337.0
2021-11-19 12:30:00,88.8,88.82,88.69,88.71,203703.0,78.5492,78.5669,78.4519,78.4696,203703.0
2021-11-19 13:00:00,88.71,88.75,88.67,88.74,167133.0,78.4696,78.505,78.4342,78.4962,167133.0
2021-11-19 13:30:00,88.74,88.78,88.74,88.76,193778.0,78.4962,78.5315,78.4962,78.5139,193778.0
2021-11-19 14:00:00,88.75,88.77,88.72,88.73,767418.0,78.505,78.5227,78.4785,78.4873,767418.0
2021-11-19 14:30:00,88.73,88.75,88.72,88.75,189528.0,78.4873,78.505,78.4785,78.505,189528.0
2021-11-19 15:00:00,88.74,88.75,88.68,88.7,461471.0,78.4962,78.505,78.4431,78.4608,461471.0
2021-11-19 15:30:00,88.7,88.71,88.66,88.7,751219.0,78.4608,78.4696,78.4254,78.4608,751219.0
2021-11-22 09:30:00,88.36,88.46,88.31,88.44,133560.0,78.16,78.2485,78.1158,78.2308,133560.0
2021-11-22 10:00:00,88.44,88.45,88.38,88.38,48010.0,78.2308,78.2396,78.1777,78.1777,48010.0
2021-11-22 10:30:00,88.38,88.42,88.36,88.4,55833.0,78.1777,78.2131,78.16,78.1954,55833.0
2021-11-22 11:00:00,88.39,88.4,88.34,88.35,26761.0,78.1866,78.1954,78.1423,78.1512,26761.0
2021-11-22 11:30:00,88.35,88.38,88.3,88.36,41713.0,78.1512,78.1777,78.107,78.16,41713.0
2021-11-22 12:00:00,88.35,88.36,88.32,88.35,37630.0,78.1512,78.16,78.1246,78.1512,37630.0
2021-11-22 12:30:00,88.35,88.35,88.29,88.3,8686.0,78.1512,78.1512,78.0981,78.107,8686.0
2021-11-22 13:00:00,88.29,88.3,88.23,88.24,95230.0,78.0981,78.107,78.045,78.0539,95230.0
2021-11-22 13:30:00,88.24,88.25,88.18,88.2,71071.0,78.0539,78.0627,78.0008,78.0185,71071.0
2021-11-22 14:00:00,88.2,88.22,88.18,88.22,31595.0,78.0185,78.0362,78.0008,78.0362,31595.0
2021-11-22 14:30:00,88.23,88.25,88.15,88.16,111433.0,78.045,78.0627,77.9743,77.9831,111433.0
2021-11-22 15:00:00,88.15,88.17,88.1,88.13,69044.0,77.9743,77.992,77.93,77.9566,69044.0
2021-11-22 15:30:00,88.13,88.15,88.11,88.14,75711.0,77.9566,77.9743,77.9389,77.9654,75711.0
2021-11-23 09:30:00,87.99,88.05,87.96,88.0,115720.0,77.8327,77.8858,77.8062,77.8416,115720.0
2021-11-23 10:00:00,88.0,88.02,87.98,87.98,90005.0,77.8416,77.8593,77.8239,77.8239,90005.0
2021-11-23 10:30:00,87.98,88.05,87.97,88.02,50362.0,77.8239,77.8858,77.815,77.8593,50362.0
2021-11-23 11:00:00,88.02,88.04,87.96,87.98,102408.0,77.8593,77.877,77.8062,77.8239,102408.0
2021-11-23 11:30:00,87.98,87.99,87.91,87.94,79124.0,77.8239,77.8327,77.762,77.7885,79124.0
2021-11-23 12:00:00,87.94,88.0,87.94,87.97,39813.0,77.7885,77.8416,77.7885,77.815,39813.0
2021-11-23 12:30:00,87.97,87.97,87.91,87.92,43112.0,77.815,77.815,77.762,77.7708,43112.0
2021-11-23 13:00:00,87.92,88.01,87.91,87.96,93444.0,77.7708,77.8504,77.762,77.8062,93444.0
2021-11-23 13:30:00,87.96,87.99,87.92,87.92,102251.0,77.8062,77.8327,77.7708,77.7708,102251.0
2021-11-23 14:00:00,87.93,87.97,87.93,87.96,58769.0,77.7797,77.815,77.7797,77.8062,58769.0
2021-11-23 14:30:00,87.96,87.97,87.93,87.93,52849.0,77.8062,77.815,77.7797,77.7797,52849.0
2021-11-23 15:00:00,87.94,87.95,87.92,87.94,54798.0,77.7885,77.7974,77.7708,77.7885,54798.0
2021-11-23 15:30:00,87.93,87.93,87.85,87.86,54576.0,77.7797,77.7797,77.7089,77.7177,54576.0
2021-11-24 09:30:00,87.8,87.84,87.75,87.79,179634.0,77.6647,77.7001,77.6204,77.6558,179634.0
2021-11-24 10:00:00,87.78,87.9,87.77,87.88,52844.0,77.647,77.7531,77.6381,77.7354,52844.0
2021-11-24 10:30:00,87.9,87.91,87.85,87.88,41724.0,77.7531,77.762,77.7089,77.7354,41724.0
2021-11-24 11:00:00,87.86,87.95,87.84,87.92,52037.0,77.7177,77.7974,77.7001,77.7708,52037.0
2021-11-24 11:30:00,87.92,87.98,87.92,87.97,28626.0,77.7708,77.8239,77.7708,77.815,28626.0
2021-11-24 12:00:00,87.97,87.99,87.93,87.95,42090.0,77.815,77.8327,77.7797,77.7974,42090.0
2021-11-24 12:30:00,87.95,87.96,87.93,87.95,14148.0,77.7974,77.8062,77.7797,77.7974,14148.0
2021-11-24 13:00:00,87.95,87.98,87.93,87.95,28481.0,77.7974,77.8239,77.7797,77.7974,28481.0
2021-11-24 13:30:00,87.93,87.94,87.9,87.91,29941.0,77.7797,77.7885,77.7531,77.762,29941.0
2021-11-24 14:00:00,87.9,87.93,87.87,87.92,67307.0,77.7531,77.7797,77.7266,77.7708,67307.0
2021-11-24 14:30:00,87.92,87.98,87.92,87.95,29632.0,77.7708,77.8239,77.7708,77.7974,29632.0
2021-11-24 15:00:00,87.95,88.0,87.95,87.98,34092.0,77.7974,77.8416,77.7974,77.8239,34092.0
2021-11-24 15:30:00,87.99,88.0,87.98,88.0,52622.0,77.8327,77.8416,77.8239,77.8416,52622.0
2021-11-26 09:30:00,88.53,88.64,88.5,88.64,47988.0,78.3104,78.4077,78.2839,78.4077,47988.0
2021-11-26 10:00:00,88.65,88.7,88.6,88.64,45789.0,78.4165,78.4608,78.3723,78.4077,45789.0
2021-11-26 10:30:00,88.64,88.76,88.63,88.7,59347.0,78.4077,78.5139,78.3989,78.4608,59347.0
2021-11-26 11:00:00,88.71,88.78,88.7,88.72,31348.0,78.4696,78.5315,78.4608,78.4785,31348.0
2021-11-26 11:30:00,88.72,88.73,88.62,88.62,43826.0,78.4785,78.4873,78.39,78.39,43826.0
2021-11-26 12:00:00,88.61,88.63,88.58,88.62,84916.0,78.3812,78.3989,78.3546,78.39,84916.0
2021-11-26 12:30:00,88.63,88.75,88.58,88.73,117128.0,78.3989,78.505,78.3546,78.4873,117128.0
2021-11-29 09:30:00,88.37,88.46,88.37,88.43,75979.0,78.1689,78.2485,78.1689,78.2219,75979.0
2021-11-29 10:00:00,88.43,88.58,88.43,88.57,17006.0,78.2219,78.3546,78.2219,78.3458,17006.0
2021-11-29 10:30:00,88.57,88.67,88.55,88.66,19899.0,78.3458,78.4342,78.3281,78.4254,19899.0
2021-11-29 11:00:00,88.64,88.7,88.61,88.7,24049.0,78.4077,78.4608,78.3812,78.4608,24049.0
2021-11-29 11:30:00,88.7,88.71,88.69,88.7,68512.0,78.4608,78.4696,78.4519,78.4608,68512.0
2021-11-29 12:00:00,88.69,88.72,88.59,88.62,49289.0,78.4519,78.4785,78.3635,78.39,49289.0
2021-11-29 12:30:00,88.62,88.63,88.6,88.6,89164.0,78.39,78.3989,78.3723,78.3723,89164.0
2021-11-29 13:00:00,88.61,88.65,88.6,88.65,50202.0,78.3812,78.4165,78.3723,78.4165,50202.0
2021-11-29 13:30:00,88.64,88.65,88.61,88.62,26053.0,78.4077,78.4165,78.3812,78.39,26053.0
2021-11-29 14:00:00,88.62,88.62,88.59,88.61,34123.0,78.39,78.39,78.3635,78.3812,34123.0
2021-11-29 14:30:00,88.62,88.67,88.61,88.63,155915.0,78.39,78.4342,78.3812,78.3989,155915.0
2021-11-29 15:00:00,88.63,88.69,88.63,88.68,47108.0,78.3989,78.4519,78.3989,78.4431,47108.0
2021-11-29 15:30:00,88.69,88.71,88.66,88.68,80282.0,78.4519,78.4696,78.4254,78.4431,80282.0
2021-11-30 09:30:00,89.14,89.28,89.03,89.18,133322.0,78.85,78.9738,78.7527,78.8854,133322.0
2021-11-30 10:00:00,89.17,89.33,89.17,89.25,57514.0,78.8765,79.0181,78.8765,78.9473,57514.0
2021-11-30 10:30:00,89.26,89.27,88.69,88.87,247757.0,78.9561,78.965,78.4519,78.6112,247757.0
2021-11-30 11:00:00,88.84,88.92,88.8,88.81,86191.0,78.5846,78.6554,78.5492,78.5581,86191.0
2021-11-30 11:30:00,88.81,88.97,88.8,88.94,36599.0,78.5581,78.6996,78.5492,78.6731,36599.0
2021-11-30 12:00:00,88.95,89.02,88.9,88.91,56811.0,78.6819,78.7438,78.6377,78.6465,56811.0
2021-11-30 12:30:00,88.91,88.95,88.89,88.94,66829.0,78.6465,78.6819,78.6288,78.6731,66829.0
2021-11-30 13:00:00,88.95,89.0,88.95,88.98,35523.0,78.6819,78.7261,78.6819,78.7085,35523.0
2021-11-30 13:30:00,88.98,89.01,88.94,88.98,41767.0,78.7085,78.735,78.6731,78.7085,41767.0
2021-11-30 14:00:00,88.98,89.02,88.96,88.99,90420.0,78.7085,78.7438,78.6908,78.7173,90420.0
2021-11-30 14:30:00,88.98,89.01,88.93,88.98,42555.0,78.7085,78.735,78.6642,78.7085,42555.0
2021-11-30 15:00:00,88.98,89.03,88.94,89.02,73042.0,78.7085,78.7527,78.6731,78.7438,73042.0
2021-11-30 15:30:00,89.02,89.03,88.96,88.98,71165.0,78.7438,78.7527,78.6908,78.7085,71165.0
2021-12-01 09:30:00,88.63,88.68,88.62,88.63,100278.0,78.5203,78.5646,78.5115,78.5203,100278.0
2021-12-01 10:00:00,88.64,88.7,88.57,88.65,60339.0,78.5292,78.5824,78.4672,78.5381,60339.0
2021-12-01 10:30:00,88.64,88.68,88.57,88.6,76443.0,78.5292,78.5646,78.4672,78.4938,76443.0
2021-12-01 11:00:00,88.6,88.67,88.58,88.67,60138.0,78.4938,78.5558,78.476,78.5558,60138.0
2021-12-01 11:30:00,88.67,88.77,88.67,88.75,99556.0,78.5558,78.6444,78.5558,78.6267,99556.0
2021-12-01 12:00:00,88.75,88.77,88.72,88.76,140880.0,78.6267,78.6444,78.6001,78.6355,140880.0
2021-12-01 12:30:00,88.75,88.82,88.72,88.8,66320.0,78.6267,78.6887,78.6001,78.6709,66320.0
2021-12-01 13:00:00,88.8,88.85,88.79,88.81,79235.0,78.6709,78.7152,78.6621,78.6798,79235.0
2021-12-01 13:30:00,88.81,88.87,88.79,88.8,66213.0,78.6798,78.733,78.6621,78.6709,66213.0
2021-12-01 14:00:00,88.81,88.84,88.77,88.79,52602.0,78.6798,78.7064,78.6444,78.6621,52602.0
2021-12-01 14:30:00,88.79,88.87,88.76,88.87,80286.0,78.6621,78.733,78.6355,78.733,80286.0
2021-12-01 15:00:00,88.85,88.9,88.84,88.86,57240.0,78.7152,78.7595,78.7064,78.7241,57240.0
2021-12-01 15:30:00,88.87,88.91,88.84,88.91,155923.0,78.733,78.7684,78.7064,78.7684,155923.0
2021-12-02 09:30:00,88.85,88.91,88.74,88.76,84258.0,78.7152,78.7684,78.6178,78.6355,84258.0
2021-12-02 10:00:00,88.76,88.85,88.75,88.79,32548.0,78.6355,78.7152,78.6267,78.6621,32548.0
2021-12-02 10:30:00,88.78,88.83,88.75,88.76,40094.0,78.6532,78.6975,78.6267,78.6355,40094.0
2021-12-02 11:00:00,88.76,88.77,88.71,88.74,72874.0,78.6355,78.6444,78.5912,78.6178,72874.0
2021-12-02 11:30:00,88.75,88.81,88.69,88.7,73144.0,78.6267,78.6798,78.5735,78.5824,73144.0
2021-12-02 12:00:00,88.69,88.69,88.64,88.64,37147.0,78.5735,78.5735,78.5292,78.5292,37147.0
2021-12-02 12:30:00,88.66,88.68,88.63,88.67,49200.0,78.5469,78.5646,78.5203,78.5558,49200.0
2021-12-02 13:00:00,88.68,88.7,88.66,88.69,115246.0,78.5646,78.5824,78.5469,78.5735,115246.0
2021-12-02 13:30:00,88.68,88.69,88.66,88.67,62058.0,78.5646,78.5735,78.5469,78.5558,62058.0
2021-12-02 14:00:00,88.67,88.7,88.65,88.68,69921.0,78.5558,78.5824,78.5381,78.5646,69921.0
2021-12-02 14:30:00,88.68,88.73,88.68,88.73,31316.0,78.5646,78.6089,78.5646,78.6089,31316.0
2021-12-02 15:00:00,88.73,88.77,88.72,88.76,48104.0,78.6089,78.6444,78.6001,78.6355,48104.0
2021-12-02 15:30:00,88.76,88.82,88.73,88.78,126547.0,78.6355,78.6887,78.6089,78.6532,126547.0
2021-12-03 09:30:00,88.72,88.82,88.71,88.77,92318.0,78.6001,78.6887,78.5912,78.6444,92318.0
2021-12-03 10:00:00,88.77,88.88,88.72,88.83,51969.0,78.6444,78.7418,78.6001,78.6975,51969.0
2021-12-03 10:30:00,88.84,88.98,88.83,88.95,50362.0,78.7064,78.8304,78.6975,78.8038,50362.0
2021-12-03 11:00:00,88.94,89.14,88.93,89.08,52104.0,78.795,78.9722,78.7861,78.919,52104.0
2021-12-03 11:30:00,89.09,89.21,89.07,89.19,67717.0,78.9279,79.0342,78.9102,79.0165,67717.0
2021-12-03 12:00:00,89.2,89.22,89.11,89.11,40959.0,79.0253,79.043,78.9456,78.9456,40959.0
2021-12-03 12:30:00,89.11,89.22,89.11,89.21,68246.0,78.9456,79.043,78.9456,79.0342,68246.0
2021-12-03 13:00:00,89.21,89.27,89.17,89.26,59114.0,79.0342,79.0873,78.9987,79.0785,59114.0
2021-12-03 13:30:00,89.26,89.3,89.24,89.28,47963.0,79.0785,79.1139,79.0608,79.0962,47963.0
2021-12-03 14:00:00,89.27,89.31,89.26,89.31,32945.0,79.0873,79.1228,79.0785,79.1228,32945.0
2021-12-03 14:30:00,89.31,89.36,89.3,89.36,53402.0,79.1228,79.1671,79.1139,79.1671,53402.0
2021-12-03 15:00:00,89.35,89.38,89.3,89.31,115013.0,79.1582,79.1848,79.1139,79.1228,115013.0
2021-12-03 15:30:00,89.31,89.32,89.18,89.2,121254.0,79.1228,79.1316,79.0076,79.0253,121254.0
2021-12-06 09:30:00,89.15,89.18,89.09,89.11,67843.0,78.981,79.0076,78.9279,78.9456,67843.0
2021-12-06 10:00:00,89.09,89.13,89.07,89.1,54039.0,78.9279,78.9633,78.9102,78.9367,54039.0
2021-12-06 10:30:00,89.1,89.12,89.03,89.05,46553.0,78.9367,78.9544,78.8747,78.8924,46553.0
2021-12-06 11:00:00,89.05,89.08,89.03,89.04,30423.0,78.8924,78.919,78.8747,78.8836,30423.0
2021-12-06 11:30:00,89.03,89.08,89.02,89.06,20076.0,78.8747,78.919,78.8659,78.9013,20076.0
2021-12-06 12:00:00,89.06,89.06,88.99,89.0,34804.0,78.9013,78.9013,78.8393,78.8481,34804.0
2021-12-06 12:30:00,88.99,89.0,88.94,88.96,70050.0,78.8393,78.8481,78.795,78.8127,70050.0
2021-12-06 13:00:00,88.96,88.97,88.88,88.92,49834.0,78.8127,78.8216,78.7418,78.7773,49834.0
2021-12-06 13:30:00,88.91,88.92,88.88,88.9,82706.0,78.7684,78.7773,78.7418,78.7595,82706.0
2021-12-06 14:00:00,88.9,88.91,88.87,88.88,85204.0,78.7595,78.7684,78.733,78.7418,85204.0
2021-12-06 14:30:00,88.88,88.9,88.85,88.87,50016.0,78.7418,78.7595,78.7152,78.733,50016.0
2021-12-06 15:00:00,88.86,88.9,88.85,88.9,66204.0,78.7241,78.7595,78.7152,78.7595,66204.0
2021-12-06 15:30:00,88.9,88.93,88.88,88.91,134718.0,78.7595,78.7861,78.7418,78.7684,134718.0
2021-12-07 09:30:00,88.7,88.91,88.7,88.86,82614.0,78.5824,78.7684,78.5824,78.7241,82614.0
2021-12-07 10:00:00,88.85,88.9,88.84,88.89,68574.0,78.7152,78.7595,78.7064,78.7507,68574.0
2021-12-07 10:30:00,88.88,88.93,88.83,88.84,78415.0,78.7418,78.7861,78.6975,78.7064,78415.0
2021-12-07 11:00:00,88.85,88.89,88.83,88.89,34688.0,78.7152,78.7507,78.6975,78.7507,34688.0
2021-12-07 11:30:00,88.9,88.9,88.85,88.86,31468.0,78.7595,78.7595,78.7152,78.7241,31468.0
2021-12-07 12:00:00,88.86,88.88,88.85,88.85,17103.0,78.7241,78.7418,78.7152,78.7152,17103.0
2021-12-07 12:30:00,88.86,88.86,88.78,88.79,43305.0,78.7241,78.7241,78.6532,78.6621,43305.0
2021-12-07 13:00:00,88.8,88.87,88.8,88.83,24265.0,78.6709,78.733,78.6709,78.6975,24265.0
2021-12-07 13:30:00,88.84,88.84,88.78,88.79,37827.0,78.7064,78.7064,78.6532,78.6621,37827.0
2021-12-07 14:00:00,88.79,88.8,88.77,88.79,80524.0,78.6621,78.6709,78.6444,78.6621,80524.0
2021-12-07 14:30:00,88.79,88.8,88.73,88.75,44463.0,78.6621,78.6709,78.6089,78.6267,44463.0
2021-12-07 15:00:00,88.74,88.77,88.73,88.75,63713.0,78.6178,78.6444,78.6089,78.6267,63713.0
2021-12-07 15:30:00,88.74,88.79,88.73,88.78,75086.0,78.6178,78.6621,78.6089,78.6532,75086.0
2021-12-08 09:30:00,88.66,88.68,88.6,88.61,125127.0,78.5469,78.5646,78.4938,78.5026,125127.0
2021-12-08 10:00:00,88.6,88.63,88.53,88.58,73809.0,78.4938,78.5203,78.4317,78.476,73809.0
2021-12-08 10:30:00,88.58,88.6,88.5,88.52,59310.0,78.476,78.4938,78.4052,78.4229,59310.0
2021-12-08 11:00:00,88.51,88.51,88.45,88.5,50028.0,78.414,78.414,78.3609,78.4052,50028.0
2021-12-08 11:30:00,88.5,88.5,88.44,88.48,48587.0,78.4052,78.4052,78.352,78.3875,48587.0
2021-12-08 12:00:00,88.5,88.54,88.48,88.53,32950.0,78.4052,78.4406,78.3875,78.4317,32950.0
2021-12-08 12:30:00,88.53,88.59,88.52,88.59,28850.0,78.4317,78.4849,78.4229,78.4849,28850.0
2021-12-08 13:00:00,88.6,88.64,88.57,88.58,221000.0,78.4938,78.5292,78.4672,78.476,221000.0
2021-12-08 13:30:00,88.57,88.6,88.57,88.58,21014.0,78.4672,78.4938,78.4672,78.476,21014.0
2021-12-08 14:00:00,88.57,88.62,88.57,88.62,50789.0,78.4672,78.5115,78.4672,78.5115,50789.0
2021-12-08 14:30:00,88.61,88.64,88.57,88.59,33493.0,78.5026,78.5292,78.4672,78.4849,33493.0
2021-12-08 15:00:00,88.6,88.61,88.57,88.61,84098.0,78.4938,78.5026,78.4672,78.5026,84098.0
2021-12-08 15:30:00,88.61,88.61,88.55,88.56,142441.0,78.5026,78.5026,78.4495,78.4583,142441.0
2021-12-09 09:30:00,88.65,88.75,88.52,88.74,83453.0,78.5381,78.6267,78.4229,78.6178,83453.0
2021-12-09 10:00:00,88.74,88.74,88.68,88.73,34581.0,78.6178,78.6178,78.5646,78.6089,34581.0
2021-12-09 10:30:00,88.73,88.8,88.73,88.77,61338.0,78.6089,78.6709,78.6089,78.6444,61338.0
2021-12-09 11:00:00,88.76,88.79,88.67,88.68,39001.0,78.6355,78.6621,78.5558,78.5646,39001.0
2021-12-09 11:30:00,88.67,88.72,88.67,88.71,24765.0,78.5558,78.6001,78.5558,78.5912,24765.0
2021-12-09 12:00:00,88.71,88.73,88.69,88.72,45832.0,78.5912,78.6089,78.5735,78.6001,45832.0
2021-12-09 12:30:00,88.72,88.77,88.71,88.71,28973.0,78.6001,78.6444,78.5912,78.5912,28973.0
2021-12-09 13:00:00,88.72,88.74,88.59,88.68,73946.0,78.6001,78.6178,78.4849,78.5646,73946.0
2021-12-09 13:30:00,88.67,88.72,88.64,88.72,24549.0,78.5558,78.6001,78.5292,78.6001,24549.0
2021-12-09 14:00:00,88.72,88.72,88.65,88.67,40715.0,78.6001,78.6001,78.5381,78.5558,40715.0
2021-12-09 14:30:00,88.67,88.7,88.65,88.68,33035.0,78.5558,78.5824,78.5381,78.5646,33035.0
2021-12-09 15:00:00,88.68,88.69,88.66,88.67,33242.0,78.5646,78.5735,78.5469,78.5558,33242.0
2021-12-09 15:30:00,88.67,88.68,88.62,88.64,58758.0,78.5558,78.5646,78.5115,78.5292,58758.0
2021-12-10 09:30:00,88.73,88.83,88.69,88.82,58181.0,78.6089,78.6975,78.5735,78.6887,58181.0
2021-12-10 10:00:00,88.83,88.87,88.79,88.81,56091.0,78.6975,78.733,78.6621,78.6798,56091.0
2021-12-10 10:30:00,88.81,88.88,88.8,88.83,42684.0,78.6798,78.7418,78.6709,78.6975,42684.0
2021-12-10 11:00:00,88.83,88.89,88.81,88.87,27115.0,78.6975,78.7507,78.6798,78.733,27115.0
2021-12-10 11:30:00,88.87,88.89,88.81,88.82,39320.0,78.733,78.7507,78.6798,78.6887,39320.0
2021-12-10 12:00:00,88.82,88.85,88.82,88.84,22979.0,78.6887,78.7152,78.6887,78.7064,22979.0
2021-12-10 12:30:00,88.84,88.84,88.77,88.79,18811.0,78.7064,78.7064,78.6444,78.6621,18811.0
2021-12-10 13:00:00,88.78,88.8,88.76,88.78,16409.0,78.6532,78.6709,78.6355,78.6532,16409.0
2021-12-10 13:30:00,88.79,88.79,88.71,88.73,65911.0,78.6621,78.6621,78.5912,78.6089,65911.0
2021-12-10 14:00:00,88.72,88.73,88.68,88.69,23442.0,78.6001,78.6089,78.5646,78.5735,23442.0
2021-12-10 14:30:00,88.68,88.7,88.66,88.69,52225.0,78.5646,78.5824,78.5469,78.5735,52225.0
2021-12-10 15:00:00,88.69,88.7,88.68,88.7,64434.0,78.5735,78.5824,78.5646,78.5824,64434.0
2021-12-10 15:30:00,88.69,88.71,88.68,88.7,81647.0,78.5735,78.5912,78.5646,78.5824,81647.0
2021-12-13 09:30:00,88.87,88.94,88.83,88.94,60323.0,78.733,78.795,78.6975,78.795,60323.0
2021-12-13 10:00:00,88.94,88.97,88.92,88.96,30294.0,78.795,78.8216,78.7773,78.8127,30294.0
2021-12-13 10:30:00,88.97,88.99,88.93,88.98,55088.0,78.8216,78.8393,78.7861,78.8304,55088.0
2021-12-13 11:00:00,88.97,89.04,88.96,89.03,61953.0,78.8216,78.8836,78.8127,78.8747,61953.0
2021-12-13 11:30:00,89.04,89.1,89.03,89.08,39550.0,78.8836,78.9367,78.8747,78.919,39550.0
2021-12-13 12:00:00,89.06,89.09,89.0,89.01,19452.0,78.9013,78.9279,78.8481,78.857,19452.0
2021-12-13 12:30:00,89.01,89.05,89.01,89.03,23969.0,78.857,78.8924,78.857,78.8747,23969.0
2021-12-13 13:00:00,89.03,89.03,89.0,89.01,18847.0,78.8747,78.8747,78.8481,78.857,18847.0
2021-12-13 13:30:00,89.01,89.03,88.99,89.0,35768.0,78.857,78.8747,78.8393,78.8481,35768.0
2021-12-13 14:00:00,89.0,89.0,88.97,89.0,22814.0,78.8481,78.8481,78.8216,78.8481,22814.0
2021-12-13 14:30:00,89.0,89.02,88.99,89.01,40235.0,78.8481,78.8659,78.8393,78.857,40235.0
2021-12-13 15:00:00,89.0,89.02,89.0,89.02,27423.0,78.8481,78.8659,78.8481,78.8659,27423.0
2021-12-13 15:30:00,89.02,89.02,88.99,89.01,46991.0,78.8659,78.8659,78.8393,78.857,46991.0
2021-12-14 09:30:00,88.85,89.02,88.76,88.8,75691.0,78.7152,78.8659,78.6355,78.6709,75691.0
2021-12-14 10:00:00,88.79,88.79,88.72,88.74,38103.0,78.6621,78.6621,78.6001,78.6178,38103.0
2021-12-14 10:30:00,88.73,88.83,88.73,88.83,21636.0,78.6089,78.6975,78.6089,78.6975,21636.0
2021-12-14 11:00:00,88.83,88.9,88.82,88.86,97489.0,78.6975,78.7595,78.6887,78.7241,97489.0
2021-12-14 11:30:00,88.85,88.89,88.84,88.89,47697.0,78.7152,78.7507,78.7064,78.7507,47697.0
2021-12-14 12:00:00,88.89,88.9,88.83,88.84,26982.0,78.7507,78.7595,78.6975,78.7064,26982.0
2021-12-14 12:30:00,88.86,88.88,88.84,88.86,10588.0,78.7241,78.7418,78.7064,78.7241,10588.0
2021-12-14 13:00:00,88.86,88.86,88.81,88.84,30797.0,78.7241,78.7241,78.6798,78.7064,30797.0
2021-12-14 13:30:00,88.85,88.85,88.83,88.84,20967.0,78.7152,78.7152,78.6975,78.7064,20967.0
2021-12-14 14:00:00,88.84,88.84,88.8,88.82,24854.0,78.7064,78.7064,78.6709,78.6887,24854.0
2021-12-14 14:30:00,88.83,88.86,88.82,88.86,26042.0,78.6975,78.7241,78.6887,78.7241,26042.0
2021-12-14 15:00:00,88.84,88.86,88.83,88.84,32988.0,78.7064,78.7241,78.6975,78.7064,32988.0
2021-12-14 15:30:00,88.84,88.85,88.8,88.82,55228.0,78.7064,78.7152,78.6709,78.6887,55228.0
2021-12-15 09:30:00,88.65,88.8,88.65,88.78,83665.0,78.5381,78.6709,78.5381,78.6532,83665.0
2021-12-15 10:00:00,88.75,88.85,88.75,88.84,15903.0,78.6267,78.7152,78.6267,78.7064,15903.0
2021-12-15 10:30:00,88.84,88.85,88.79,88.8,38580.0,78.7064,78.7152,78.6621,78.6709,38580.0
2021-12-15 11:00:00,88.8,88.85,88.79,88.81,56820.0,78.6709,78.7152,78.6621,78.6798,56820.0
2021-12-15 11:30:00,88.81,88.84,88.79,88.83,48788.0,78.6798,78.7064,78.6621,78.6975,48788.0
2021-12-15 12:00:00,88.83,88.85,88.81,88.81,35672.0,78.6975,78.7152,78.6798,78.6798,35672.0
2021-12-15 12:30:00,88.81,88.82,88.78,88.79,136926.0,78.6798,78.6887,78.6532,78.6621,136926.0
2021-12-15 13:00:00,88.79,88.79,88.76,88.77,104044.0,78.6621,78.6621,78.6355,78.6444,104044.0
2021-12-15 13:30:00,88.76,88.8,88.76,88.78,49199.0,78.6355,78.6709,78.6355,78.6532,49199.0
2021-12-15 14:00:00,88.7,88.74,88.57,88.68,88413.0,78.5824,78.6178,78.4672,78.5646,88413.0
2021-12-15 14:30:00,88.69,88.8,88.57,88.74,59561.0,78.5735,78.6709,78.4672,78.6178,59561.0
2021-12-15 15:00:00,88.72,88.77,88.66,88.75,76097.0,78.6001,78.6444,78.5469,78.6267,76097.0
2021-12-15 15:30:00,88.75,88.86,88.73,88.81,74040.0,78.6267,78.7241,78.6089,78.6798,74040.0
2021-12-16 09:30:00,88.93,89.1,88.93,89.1,98932.0,78.7861,78.9367,78.7861,78.9367,98932.0
2021-12-16 10:00:00,89.1,89.12,89.04,89.1,19917.0,78.9367,78.9544,78.8836,78.9367,19917.0
2021-12-16 10:30:00,89.11,89.11,89.04,89.07,79868.0,78.9456,78.9456,78.8836,78.9102,79868.0
2021-12-16 11:00:00,89.07,89.11,89.03,89.05,33377.0,78.9102,78.9456,78.8747,78.8924,33377.0
2021-12-16 11:30:00,89.05,89.1,89.04,89.06,25225.0,78.8924,78.9367,78.8836,78.9013,25225.0
2021-12-16 12:00:00,89.08,89.11,89.05,89.09,14582.0,78.919,78.9456,78.8924,78.9279,14582.0
2021-12-16 12:30:00,89.09,89.12,89.08,89.09,36265.0,78.9279,78.9544,78.919,78.9279,36265.0
2021-12-16 13:00:00,89.09,89.1,89.06,89.06,26671.0,78.9279,78.9367,78.9013,78.9013,26671.0
2021-12-16 13:30:00,89.07,89.08,89.03,89.06,33195.0,78.9102,78.919,78.8747,78.9013,33195.0
2021-12-16 14:00:00,89.06,89.07,89.04,89.05,32160.0,78.9013,78.9102,78.8836,78.8924,32160.0
2021-12-16 14:30:00,89.05,89.1,89.05,89.08,47152.0,78.8924,78.9367,78.8924,78.919,47152.0
2021-12-16 15:00:00,89.08,89.11,89.04,89.04,54056.0,78.919,78.9456,78.8836,78.8836,54056.0
2021-12-16 15:30:00,89.04,89.08,89.02,89.08,59795.0,78.8836,78.919,78.8659,78.919,59795.0
2021-12-17 09:30:00,89.2,89.3,89.19,89.29,76120.0,79.0253,79.1139,79.0165,79.1051,76120.0
2021-12-17 10:00:00,89.29,89.31,89.26,89.29,23562.0,79.1051,79.1228,79.0785,79.1051,23562.0
2021-12-17 10:30:00,89.3,89.3,89.22,89.22,27503.0,79.1139,79.1139,79.043,79.043,27503.0
2021-12-17 11:00:00,89.23,89.26,89.19,89.25,57711.0,79.0519,79.0785,79.0165,79.0696,57711.0
2021-12-17 11:30:00,89.24,89.32,89.24,89.3,34909.0,79.0608,79.1316,79.0608,79.1139,34909.0
2021-12-17 12:00:00,89.3,89.31,89.26,89.27,25613.0,79.1139,79.1228,79.0785,79.0873,25613.0
2021-12-17 12:30:00,89.26,89.28,89.25,89.25,26759.0,79.0785,79.0962,79.0696,79.0696,26759.0
2021-12-17 13:00:00,89.25,89.26,89.21,89.22,19050.0,79.0696,79.0785,79.0342,79.043,19050.0
2021-12-17 13:30:00,89.22,89.22,89.11,89.15,39239.0,79.043,79.043,78.9456,78.981,39239.0
2021-12-17 14:00:00,89.15,89.18,89.14,89.17,20520.0,78.981,79.0076,78.9722,78.9987,20520.0
2021-12-17 14:30:00,89.17,89.18,89.15,89.17,115602.0,78.9987,79.0076,78.981,78.9987,115602.0
2021-12-17 15:00:00,89.17,89.18,89.12,89.13,23810.0,78.9987,79.0076,78.9544,78.9633,23810.0
2021-12-17 15:30:00,89.13,89.16,89.12,89.15,59416.0,78.9633,78.9899,78.9544,78.981,59416.0
2021-12-20 09:30:00,89.22,89.3,89.2,89.2,80968.0,79.043,79.1139,79.0253,79.0253,80968.0
2021-12-20 10:00:00,89.2,89.27,89.2,89.25,33051.0,79.0253,79.0873,79.0253,79.0696,33051.0
2021-12-20 10:30:00,89.25,89.32,89.24,89.28,29466.0,79.0696,79.1316,79.0608,79.0962,29466.0
2021-12-20 11:00:00,89.28,89.3,89.21,89.22,49546.0,79.0962,79.1139,79.0342,79.043,49546.0
2021-12-20 11:30:00,89.22,89.23,89.2,89.22,33942.0,79.043,79.0519,79.0253,79.043,33942.0
2021-12-20 12:00:00,89.2,89.22,89.13,89.14,26296.0,79.0253,79.043,78.9633,78.9722,26296.0
2021-12-20 12:30:00,89.14,89.16,89.14,89.16,13956.0,78.9722,78.9899,78.9722,78.9899,13956.0
2021-12-20 13:00:00,89.15,89.18,89.14,89.15,26035.0,78.981,79.0076,78.9722,78.981,26035.0
2021-12-20 13:30:00,89.15,89.16,89.1,89.11,25350.0,78.981,78.9899,78.9367,78.9456,25350.0
2021-12-20 14:00:00,89.1,89.12,89.08,89.12,29844.0,78.9367,78.9544,78.919,78.9544,29844.0
2021-12-20 14:30:00,89.12,89.13,89.07,89.07,32667.0,78.9544,78.9633,78.9102,78.9102,32667.0
2021-12-20 15:00:00,89.07,89.08,89.06,89.08,51146.0,78.9102,78.919,78.9013,78.919,51146.0
2021-12-20 15:30:00,89.08,89.1,89.06,89.08,126041.0,78.919,78.9367,78.9013,78.919,126041.0
2021-12-21 09:30:00,88.57,88.92,88.4,88.86,184679.0,78.4672,78.7773,78.3166,78.7241,184679.0
2021-12-21 10:00:00,88.85,88.86,88.79,88.84,101848.0,78.7152,78.7241,78.6621,78.7064,101848.0
2021-12-21 10:30:00,88.84,88.86,88.79,88.8,58633.0,78.7064,78.7241,78.6621,78.6709,58633.0
2021-12-21 11:00:00,88.81,88.81,88.78,88.78,62984.0,78.6798,78.6798,78.6532,78.6532,62984.0
2021-12-21 11:30:00,88.79,88.81,88.77,88.81,35958.0,78.6621,78.6798,78.6444,78.6798,35958.0
2021-12-21 12:00:00,88.81,88.81,88.77,88.78,29289.0,78.6798,78.6798,78.6444,78.6532,29289.0
2021-12-21 12:30:00,88.78,88.78,88.73,88.74,60426.0,78.6532,78.6532,78.6089,78.6178,60426.0
2021-12-21 13:00:00,88.75,88.86,88.75,88.85,106311.0,78.6267,78.7241,78.6267,78.7152,106311.0
2021-12-21 13:30:00,88.86,88.86,88.81,88.83,24597.0,78.7241,78.7241,78.6798,78.6975,24597.0
2021-12-21 14:00:00,88.83,88.84,88.79,88.81,56284.0,78.6975,78.7064,78.6621,78.6798,56284.0
2021-12-21 14:30:00,88.81,88.82,88.78,88.78,149678.0,78.6798,78.6887,78.6532,78.6532,149678.0
2021-12-21 15:00:00,88.79,88.87,88.78,88.87,40267.0,78.6621,78.733,78.6532,78.733,40267.0
2021-12-21 15:30:00,88.86,88.91,88.85,88.91,61966.0,78.7241,78.7684,78.7152,78.7684,61966.0
2021-12-22 09:30:00,88.84,88.99,88.84,88.89,55354.0,78.7064,78.8393,78.7064,78.7507,55354.0
2021-12-22 10:00:00,88.89,88.89,88.82,88.85,24434.0,78.7507,78.7507,78.6887,78.7152,24434.0
2021-12-22 10:30:00,88.85,88.86,88.8,88.86,44067.0,78.7152,78.7241,78.6709,78.7241,44067.0
2021-12-22 11:00:00,88.87,88.94,88.86,88.94,62643.0,78.733,78.795,78.7241,78.795,62643.0
2021-12-22 11:30:00,88.94,88.94,88.89,88.93,35419.0,78.795,78.795,78.7507,78.7861,35419.0
2021-12-22 12:00:00,88.93,88.93,88.89,88.91,39926.0,78.7861,78.7861,78.7507,78.7684,39926.0
2021-12-22 12:30:00,88.91,88.92,88.89,88.92,22773.0,78.7684,78.7773,78.7507,78.7773,22773.0
2021-12-22 13:00:00,88.93,88.94,88.87,88.87,27299.0,78.7861,78.795,78.733,78.733,27299.0
2021-12-22 13:30:00,88.88,88.92,88.87,88.9,46075.0,78.7418,78.7773,78.733,78.7595,46075.0
2021-12-22 14:00:00,88.9,88.93,88.89,88.93,43401.0,78.7595,78.7861,78.7507,78.7861,43401.0
2021-12-22 14:30:00,88.92,88.93,88.89,88.92,30209.0,78.7773,78.7861,78.7507,78.7773,30209.0
2021-12-22 15:00:00,88.92,88.92,88.89,88.89,119495.0,78.7773,78.7773,78.7507,78.7507,119495.0
2021-12-22 15:30:00,88.9,88.94,88.89,88.93,58578.0,78.7595,78.795,78.7507,78.7861,58578.0
2021-12-23 09:30:00,87.79,87.8,87.65,87.68,90583.0,78.76,78.769,78.6344,78.6613,90583.0
2021-12-23 10:00:00,87.68,87.71,87.65,87.7,56131.0,78.6613,78.6882,78.6344,78.6792,56131.0
2021-12-23 10:30:00,87.7,87.7,87.66,87.67,82025.0,78.6792,78.6792,78.6434,78.6523,82025.0
2021-12-23 11:00:00,87.68,87.74,87.67,87.74,42010.0,78.6613,78.7151,78.6523,78.7151,42010.0
2021-12-23 11:30:00,87.73,87.74,87.72,87.73,53486.0,78.7062,78.7151,78.6972,78.7062,53486.0
2021-12-23 12:00:00,87.73,87.74,87.72,87.72,14107.0,78.7062,78.7151,78.6972,78.6972,14107.0
2021-12-23 12:30:00,87.73,87.73,87.71,87.72,22926.0,78.7062,78.7062,78.6882,78.6972,22926.0
2021-12-23 13:00:00,87.73,87.73,87.71,87.72,34366.0,78.7062,78.7062,78.6882,78.6972,34366.0
2021-12-23 13:30:00,87.72,87.73,87.71,87.72,37667.0,78.6972,78.7062,78.6882,78.6972,37667.0
2021-12-23 14:00:00,87.71,87.72,87.7,87.72,23266.0,78.6882,78.6972,78.6792,78.6972,23266.0
2021-12-23 14:30:00,87.72,87.72,87.71,87.72,22879.0,78.6972,78.6972,78.6882,78.6972,22879.0
2021-12-23 15:00:00,87.72,87.73,87.71,87.72,53581.0,78.6972,78.7062,78.6882,78.6972,53581.0
2021-12-23 15:30:00,87.72,87.73,87.71,87.73,45813.0,78.6972,78.7062,78.6882,78.7062,45813.0
2021-12-27 09:30:00,87.71,87.77,87.69,87.77,115400.0,78.6882,78.742,78.6703,78.742,115400.0
2021-12-27 10:00:00,87.76,87.81,87.75,87.8,71139.0,78.7331,78.7779,78.7241,78.769,71139.0
2021-12-27 10:30:00,87.8,87.81,87.78,87.8,53063.0,78.769,78.7779,78.751,78.769,53063.0
2021-12-27 11:00:00,87.8,87.82,87.78,87.81,57398.0,78.769,78.7869,78.751,78.7779,57398.0
2021-12-27 11:30:00,87.81,87.83,87.8,87.82,71483.0,78.7779,78.7959,78.769,78.7869,71483.0
2021-12-27 12:00:00,87.82,87.83,87.79,87.8,32682.0,78.7869,78.7959,78.76,78.769,32682.0
2021-12-27 12:30:00,87.8,87.8,87.78,87.79,44695.0,78.769,78.769,78.751,78.76,44695.0
2021-12-27 13:00:00,87.79,87.81,87.76,87.78,354631.0,78.76,78.7779,78.7331,78.751,354631.0
2021-12-27 13:30:00,87.78,87.79,87.75,87.75,145245.0,78.751,78.76,78.7241,78.7241,145245.0
2021-12-27 14:00:00,87.76,87.78,87.75,87.77,46539.0,78.7331,78.751,78.7241,78.742,46539.0
2021-12-27 14:30:00,87.78,87.78,87.75,87.76,48826.0,78.751,78.751,78.7241,78.7331,48826.0
2021-12-27 15:00:00,87.77,87.78,87.76,87.78,38196.0,78.742,78.751,78.7331,78.751,38196.0
2021-12-27 15:30:00,87.77,87.79,87.75,87.78,204408.0,78.742,78.76,78.7241,78.751,204408.0
2021-12-28 09:30:00,87.88,87.92,87.85,87.87,168748.0,78.8407,78.8766,78.8138,78.8318,168748.0
2021-12-28 10:00:00,87.86,87.9,87.86,87.88,34331.0,78.8228,78.8587,78.8228,78.8407,34331.0
2021-12-28 10:30:00,87.88,87.89,87.85,87.87,190758.0,78.8407,78.8497,78.8138,78.8318,190758.0
2021-12-28 11:00:00,87.87,87.89,87.86,87.89,53981.0,78.8318,78.8497,78.8228,78.8497,53981.0
2021-12-28 11:30:00,87.89,87.89,87.85,87.86,91230.0,78.8497,78.8497,78.8138,78.8228,91230.0
2021-12-28 12:00:00,87.86,87.89,87.85,87.88,23333.0,78.8228,78.8497,78.8138,78.8407,23333.0
2021-12-28 12:30:00,87.89,87.9,87.85,87.86,50248.0,78.8497,78.8587,78.8138,78.8228,50248.0
2021-12-28 13:00:00,87.86,87.87,87.81,87.82,53100.0,78.8228,78.8318,78.7779,78.7869,53100.0
2021-12-28 13:30:00,87.82,87.82,87.76,87.8,82655.0,78.7869,78.7869,78.7331,78.769,82655.0
2021-12-28 14:00:00,87.8,87.82,87.79,87.81,71598.0,78.769,78.7869,78.76,78.7779,71598.0
2021-12-28 14:30:00,87.81,87.82,87.8,87.81,47711.0,78.7779,78.7869,78.769,78.7779,47711.0
2021-12-28 15:00:00,87.8,87.82,87.79,87.8,151523.0,78.769,78.7869,78.76,78.769,151523.0
2021-12-28 15:30:00,87.81,87.82,87.79,87.8,95734.0,78.7779,78.7869,78.76,78.769,95734.0
2021-12-29 09:30:00,87.62,87.65,87.6,87.65,126584.0,78.6075,78.6344,78.5895,78.6344,126584.0
2021-12-29 10:00:00,87.65,87.66,87.6,87.61,80381.0,78.6344,78.6434,78.5895,78.5985,80381.0
2021-12-29 10:30:00,87.61,87.61,87.54,87.54,70396.0,78.5985,78.5985,78.5357,78.5357,70396.0
2021-12-29 11:00:00,87.54,87.56,87.49,87.52,138410.0,78.5357,78.5536,78.4908,78.5178,138410.0
2021-12-29 11:30:00,87.52,87.53,87.48,87.51,42012.0,78.5178,78.5267,78.4819,78.5088,42012.0
2021-12-29 12:00:00,87.5,87.59,87.5,87.59,19178.0,78.4998,78.5806,78.4998,78.5806,19178.0
2021-12-29 12:30:00,87.59,87.59,87.5,87.51,44350.0,78.5806,78.5806,78.4998,78.5088,44350.0
2021-12-29 13:00:00,87.51,87.54,87.44,87.46,164410.0,78.5088,78.5357,78.446,78.4639,164410.0
2021-12-29 13:30:00,87.46,87.52,87.46,87.51,69320.0,78.4639,78.5178,78.4639,78.5088,69320.0
2021-12-29 14:00:00,87.51,87.53,87.49,87.51,110058.0,78.5088,78.5267,78.4908,78.5088,110058.0
2021-12-29 14:30:00,87.51,87.53,87.5,87.52,42329.0,78.5088,78.5267,78.4998,78.5178,42329.0
2021-12-29 15:00:00,87.52,87.52,87.48,87.49,62085.0,78.5178,78.5178,78.4819,78.4908,62085.0
2021-12-29 15:30:00,87.5,87.51,87.48,87.51,62621.0,78.4998,78.5088,78.4819,78.5088,62621.0
2021-12-30 09:30:00,87.63,87.63,87.51,87.53,139783.0,78.6164,78.6164,78.5088,78.5267,139783.0
2021-12-30 10:00:00,87.52,87.58,87.51,87.58,124486.0,78.5178,78.5716,78.5088,78.5716,124486.0
2021-12-30 10:30:00,87.58,87.6,87.55,87.59,62740.0,78.5716,78.5895,78.5447,78.5806,62740.0
2021-12-30 11:00:00,87.57,87.61,87.56,87.61,57462.0,78.5626,78.5985,78.5536,78.5985,57462.0
2021-12-30 11:30:00,87.6,87.62,87.59,87.6,25583.0,78.5895,78.6075,78.5806,78.5895,25583.0
2021-12-30 12:00:00,87.61,87.66,87.6,87.66,29014.0,78.5985,78.6434,78.5895,78.6434,29014.0
2021-12-30 12:30:00,87.65,87.66,87.63,87.65,80931.0,78.6344,78.6434,78.6164,78.6344,80931.0
2021-12-30 13:00:00,87.65,87.66,87.63,87.64,66298.0,78.6344,78.6434,78.6164,78.6254,66298.0
2021-12-30 13:30:00,87.64,87.66,87.63,87.64,32124.0,78.6254,78.6434,78.6164,78.6254,32124.0
2021-12-30 14:00:00,87.64,87.66,87.64,87.64,91463.0,78.6254,78.6434,78.6254,78.6254,91463.0
2021-12-30 14:30:00,87.65,87.68,87.64,87.67,24975.0,78.6344,78.6613,78.6254,78.6523,24975.0
2021-12-30 15:00:00,87.68,87.7,87.67,87.69,55788.0,78.6613,78.6792,78.6523,78.6703,55788.0
2021-12-30 15:30:00,87.69,87.73,87.66,87.73,68071.0,78.6703,78.7062,78.6434,78.7062,68071.0
2021-12-31 09:30:00,87.73,87.76,87.66,87.67,74427.0,78.7062,78.7331,78.6434,78.6523,74427.0
2021-12-31 10:00:00,87.67,87.73,87.66,87.72,36464.0,78.6523,78.7062,78.6434,78.6972,36464.0
2021-12-31 10:30:00,87.72,87.77,87.71,87.76,37941.0,78.6972,78.742,78.6882,78.7331,37941.0
2021-12-31 11:00:00,87.76,87.77,87.67,87.67,38998.0,78.7331,78.742,78.6523,78.6523,38998.0
2021-12-31 11:30:00,87.67,87.74,87.67,87.73,52919.0,78.6523,78.7151,78.6523,78.7062,52919.0
2021-12-31 12:00:00,87.73,87.78,87.71,87.77,45221.0,78.7062,78.751,78.6882,78.742,45221.0
2021-12-31 12:30:00,87.77,87.79,87.71,87.74,80137.0,78.742,78.76,78.6882,78.7151,80137.0
2021-12-31 13:00:00,87.74,87.74,87.66,87.68,43751.0,78.7151,78.7151,78.6434,78.6613,43751.0
2021-12-31 13:30:00,87.69,87.7,87.66,87.67,35017.0,78.6703,78.6792,78.6434,78.6523,35017.0
2021-12-31 14:00:00,87.68,87.69,87.64,87.65,28966.0,78.6613,78.6703,78.6254,78.6344,28966.0
2021-12-31 14:30:00,87.65,87.67,87.62,87.62,44837.0,78.6344,78.6523,78.6075,78.6075,44837.0
2021-12-31 15:00:00,87.62,87.64,87.62,87.63,18387.0,78.6075,78.6254,78.6075,78.6164,18387.0
2021-12-31 15:30:00,87.62,87.64,87.6,87.61,59901.0,78.6075,78.6254,78.5895,78.5985,59901.0
2022-01-03 09:30:00,87.23,87.24,87.08,87.09,130477.0,78.2576,78.2666,78.123,78.132,130477.0
2022-01-03 10:00:00,87.08,87.14,87.06,87.1,46980.0,78.123,78.1768,78.1051,78.141,46980.0
2022-01-03 10:30:00,87.1,87.17,87.09,87.15,36275.0,78.141,78.2038,78.132,78.1858,36275.0
2022-01-03 11:00:00,87.14,87.15,87.07,87.11,44707.0,78.1768,78.1858,78.114,78.1499,44707.0
2022-01-03 11:30:00,87.11,87.15,87.08,87.09,28027.0,78.1499,78.1858,78.123,78.132,28027.0
2022-01-03 12:00:00,87.1,87.11,87.06,87.08,25207.0,78.141,78.1499,78.1051,78.123,25207.0
2022-01-03 12:30:00,87.08,87.09,87.02,87.05,27990.0,78.123,78.132,78.0692,78.0961,27990.0
2022-01-03 13:00:00,87.05,87.08,87.02,87.02,47447.0,78.0961,78.123,78.0692,78.0692,47447.0
2022-01-03 13:30:00,87.02,87.05,87.02,87.04,28587.0,78.0692,78.0961,78.0692,78.0871,28587.0
2022-01-03 14:00:00,87.04,87.07,87.03,87.06,37894.0,78.0871,78.114,78.0782,78.1051,37894.0
2022-01-03 14:30:00,87.06,87.11,87.05,87.09,51680.0,78.1051,78.1499,78.0961,78.132,51680.0
2022-01-03 15:00:00,87.06,87.06,87.03,87.05,28067.0,78.1051,78.1051,78.0782,78.0961,28067.0
2022-01-03 15:30:00,87.05,87.09,87.02,87.02,67297.0,78.0961,78.132,78.0692,78.0692,67297.0
2022-01-04 09:30:00,86.88,86.92,86.86,86.9,72954.0,77.9436,77.9795,77.9256,77.9615,72954.0
2022-01-04 10:00:00,86.9,86.98,86.87,86.97,59907.0,77.9615,78.0333,77.9346,78.0243,59907.0
2022-01-04 10:30:00,86.95,86.98,86.92,86.92,104259.0,78.0064,78.0333,77.9795,77.9795,104259.0
2022-01-04 11:00:00,86.92,86.98,86.9,86.93,86693.0,77.9795,78.0333,77.9615,77.9884,86693.0
2022-01-04 11:30:00,86.92,86.92,86.86,86.88,62667.0,77.9795,77.9795,77.9256,77.9436,62667.0
2022-01-04 12:00:00,86.89,86.89,86.85,86.87,41777.0,77.9526,77.9526,77.9167,77.9346,41777.0
2022-01-04 12:30:00,86.87,86.89,86.85,86.88,62750.0,77.9346,77.9526,77.9167,77.9436,62750.0
2022-01-04 13:00:00,86.88,86.94,86.88,86.89,84414.0,77.9436,77.9974,77.9436,77.9526,84414.0
2022-01-04 13:30:00,86.89,86.92,86.87,86.91,67442.0,77.9526,77.9795,77.9346,77.9705,67442.0
2022-01-04 14:00:00,86.92,86.96,86.91,86.94,81957.0,77.9795,78.0154,77.9705,77.9974,81957.0
2022-01-04 14:30:00,86.94,86.97,86.92,86.94,313772.0,77.9974,78.0243,77.9795,77.9974,313772.0
2022-01-04 15:00:00,86.95,86.98,86.93,86.98,62617.0,78.0064,78.0333,77.9884,78.0333,62617.0
2022-01-04 15:30:00,86.98,87.05,86.97,87.03,71221.0,78.0333,78.0961,78.0243,78.0782,71221.0
2022-01-05 09:30:00,87.02,87.05,86.99,87.01,85077.0,78.0692,78.0961,78.0423,78.0602,85077.0
2022-01-05 10:00:00,87.0,87.02,86.97,87.0,21384.0,78.0512,78.0692,78.0243,78.0512,21384.0
2022-01-05 10:30:00,86.99,87.0,86.93,86.94,46149.0,78.0423,78.0512,77.9884,77.9974,46149.0
2022-01-05 11:00:00,86.94,86.95,86.84,86.86,27043.0,77.9974,78.0064,77.9077,77.9256,27043.0
2022-01-05 11:30:00,86.85,86.89,86.84,86.89,80295.0,77.9167,77.9526,77.9077,77.9526,80295.0
2022-01-05 12:00:00,86.89,86.89,86.84,86.84,83291.0,77.9526,77.9526,77.9077,77.9077,83291.0
2022-01-05 12:30:00,86.84,86.86,86.83,86.86,34298.0,77.9077,77.9256,77.8987,77.9256,34298.0
2022-01-05 13:00:00,86.86,86.87,86.85,86.85,30681.0,77.9256,77.9346,77.9167,77.9167,30681.0
2022-01-05 13:30:00,86.85,86.88,86.81,86.82,56937.0,77.9167,77.9436,77.8808,77.8898,56937.0
2022-01-05 14:00:00,86.81,86.84,86.65,86.72,105158.0,77.8808,77.9077,77.7372,77.8,105158.0
2022-01-05 14:30:00,86.73,86.73,86.63,86.64,72000.0,77.809,77.809,77.7193,77.7283,72000.0
2022-01-05 15:00:00,86.64,86.69,86.62,86.68,48170.0,77.7283,77.7731,77.7103,77.7642,48170.0
2022-01-05 15:30:00,86.66,86.68,86.63,86.67,75899.0,77.7462,77.7642,77.7193,77.7552,75899.0
2022-01-06 09:30:00,86.49,86.53,86.39,86.47,106706.0,77.5937,77.6296,77.504,77.5758,106706.0
2022-01-06 10:00:00,86.49,86.51,86.4,86.48,90134.0,77.5937,77.6116,77.513,77.5847,90134.0
2022-01-06 10:30:00,86.49,86.51,86.44,86.47,71136.0,77.5937,77.6116,77.5488,77.5758,71136.0
2022-01-06 11:00:00,86.46,86.49,86.43,86.48,87766.0,77.5668,77.5937,77.5399,77.5847,87766.0
2022-01-06 11:30:00,86.49,86.49,86.43,86.44,53258.0,77.5937,77.5937,77.5399,77.5488,53258.0
2022-01-06 12:00:00,86.43,86.48,86.41,86.47,37047.0,77.5399,77.5847,77.5219,77.5758,37047.0
2022-01-06 12:30:00,86.47,86.52,86.46,86.5,42013.0,77.5758,77.6206,77.5668,77.6027,42013.0
2022-01-06 13:00:00,86.5,86.51,86.48,86.49,39282.0,77.6027,77.6116,77.5847,77.5937,39282.0
2022-01-06 13:30:00,86.48,86.5,86.46,86.48,40659.0,77.5847,77.6027,77.5668,77.5847,40659.0
2022-01-06 14:00:00,86.48,86.53,86.48,86.5,50987.0,77.5847,77.6296,77.5847,77.6027,50987.0
2022-01-06 14:30:00,86.49,86.5,86.46,86.47,48704.0,77.5937,77.6027,77.5668,77.5758,48704.0
2022-01-06 15:00:00,86.45,86.49,86.45,86.49,40069.0,77.5578,77.5937,77.5578,77.5937,40069.0
2022-01-06 15:30:00,86.49,86.5,86.46,86.47,54779.0,77.5937,77.6027,77.5668,77.5758,54779.0
2022-01-07 09:30:00,86.36,86.46,86.15,86.28,89161.0,77.4771,77.5668,77.2887,77.4053,89161.0
2022-01-07 10:00:00,86.29,86.37,86.28,86.29,29189.0,77.4143,77.486,77.4053,77.4143,29189.0
2022-01-07 10:30:00,86.29,86.29,86.17,86.17,70890.0,77.4143,77.4143,77.3066,77.3066,70890.0
2022-01-07 11:00:00,86.18,86.23,86.1,86.13,45735.0,77.3156,77.3604,77.2438,77.2707,45735.0
2022-01-07 11:30:00,86.14,86.19,86.09,86.18,90371.0,77.2797,77.3246,77.2348,77.3156,90371.0
2022-01-07 12:00:00,86.18,86.2,86.16,86.17,91497.0,77.3156,77.3335,77.2976,77.3066,91497.0
2022-01-07 12:30:00,86.17,86.25,86.15,86.25,48382.0,77.3066,77.3784,77.2887,77.3784,48382.0
2022-01-07 13:00:00,86.24,86.27,86.23,86.27,33568.0,77.3694,77.3963,77.3604,77.3963,33568.0
2022-01-07 13:30:00,86.27,86.32,86.26,86.3,49407.0,77.3963,77.4412,77.3874,77.4232,49407.0
2022-01-07 14:00:00,86.29,86.3,86.26,86.29,99661.0,77.4143,77.4232,77.3874,77.4143,99661.0
2022-01-07 14:30:00,86.28,86.29,86.24,86.25,67457.0,77.4053,77.4143,77.3694,77.3784,67457.0
2022-01-07 15:00:00,86.25,86.29,86.25,86.28,62255.0,77.3784,77.4143,77.3784,77.4053,62255.0
2022-01-07 15:30:00,86.27,86.29,86.23,86.23,61637.0,77.3963,77.4143,77.3604,77.3604,61637.0
2022-01-10 09:30:00,86.11,86.11,85.96,85.96,80181.0,77.2528,77.2528,77.1182,77.1182,80181.0
2022-01-10 10:00:00,85.99,86.05,85.96,86.04,131084.0,77.1451,77.199,77.1182,77.19,131084.0
2022-01-10 10:30:00,86.02,86.06,86.01,86.04,73253.0,77.172,77.2079,77.1631,77.19,73253.0
2022-01-10 11:00:00,86.03,86.09,86.03,86.06,118521.0,77.181,77.2348,77.181,77.2079,118521.0
2022-01-10 11:30:00,86.06,86.14,86.06,86.09,362365.0,77.2079,77.2797,77.2079,77.2348,362365.0
2022-01-10 12:00:00,86.09,86.13,86.08,86.12,38946.0,77.2348,77.2707,77.2259,77.2618,38946.0
2022-01-10 12:30:00,86.12,86.19,86.11,86.13,64493.0,77.2618,77.3246,77.2528,77.2707,64493.0
2022-01-10 13:00:00,86.13,86.15,86.11,86.13,71691.0,77.2707,77.2887,77.2528,77.2707,71691.0
2022-01-10 13:30:00,86.14,86.15,86.12,86.15,29758.0,77.2797,77.2887,77.2618,77.2887,29758.0
2022-01-10 14:00:00,86.15,86.15,86.12,86.12,47714.0,77.2887,77.2887,77.2618,77.2618,47714.0
2022-01-10 14:30:00,86.13,86.15,86.11,86.12,55673.0,77.2707,77.2887,77.2528,77.2618,55673.0
2022-01-10 15:00:00,86.12,86.16,86.11,86.15,50664.0,77.2618,77.2976,77.2528,77.2887,50664.0
2022-01-10 15:30:00,86.15,86.18,86.14,86.17,54393.0,77.2887,77.3156,77.2797,77.3066,54393.0
2022-01-11 09:30:00,86.09,86.16,86.08,86.14,80283.0,77.2348,77.2976,77.2259,77.2797,80283.0
2022-01-11 10:00:00,86.15,86.16,86.09,86.12,39107.0,77.2887,77.2976,77.2348,77.2618,39107.0
2022-01-11 10:30:00,86.11,86.16,86.05,86.12,23151.0,77.2528,77.2976,77.199,77.2618,23151.0
2022-01-11 11:00:00,86.12,86.24,86.11,86.23,180154.0,77.2618,77.3694,77.2528,77.3604,180154.0
2022-01-11 11:30:00,86.23,86.24,86.21,86.22,69694.0,77.3604,77.3694,77.3425,77.3515,69694.0
2022-01-11 12:00:00,86.22,86.22,86.17,86.19,48319.0,77.3515,77.3515,77.3066,77.3246,48319.0
2022-01-11 12:30:00,86.19,86.22,86.18,86.19,32544.0,77.3246,77.3515,77.3156,77.3246,32544.0
2022-01-11 13:00:00,86.2,86.26,86.19,86.26,49488.0,77.3335,77.3874,77.3246,77.3874,49488.0
2022-01-11 13:30:00,86.26,86.28,86.25,86.28,50163.0,77.3874,77.4053,77.3784,77.4053,50163.0
2022-01-11 14:00:00,86.28,86.33,86.28,86.3,58073.0,77.4053,77.4502,77.4053,77.4232,58073.0
2022-01-11 14:30:00,86.31,86.31,86.28,86.3,30723.0,77.4322,77.4322,77.4053,77.4232,30723.0
2022-01-11 15:00:00,86.31,86.32,86.27,86.28,85864.0,77.4322,77.4412,77.3963,77.4053,85864.0
2022-01-11 15:30:00,86.28,86.33,86.26,86.32,112991.0,77.4053,77.4502,77.3874,77.4412,112991.0
2022-01-12 09:30:00,86.43,86.46,86.37,86.38,81393.0,77.5399,77.5668,77.486,77.495,81393.0
2022-01-12 10:00:00,86.38,86.43,86.37,86.42,26298.0,77.495,77.5399,77.486,77.5309,26298.0
2022-01-12 10:30:00,86.39,86.42,86.37,86.41,87275.0,77.504,77.5309,77.486,77.5219,87275.0
2022-01-12 11:00:00,86.41,86.41,86.34,86.36,89454.0,77.5219,77.5219,77.4591,77.4771,89454.0
2022-01-12 11:30:00,86.36,86.43,86.35,86.41,45113.0,77.4771,77.5399,77.4681,77.5219,45113.0
2022-01-12 12:00:00,86.42,86.46,86.41,86.44,142290.0,77.5309,77.5668,77.5219,77.5488,142290.0
2022-01-12 12:30:00,86.45,86.51,86.45,86.48,42935.0,77.5578,77.6116,77.5578,77.5847,42935.0
2022-01-12 13:00:00,86.49,86.56,86.42,86.43,253216.0,77.5937,77.6565,77.5309,77.5399,253216.0
2022-01-12 13:30:00,86.43,86.44,86.39,86.42,96116.0,77.5399,77.5488,77.504,77.5309,96116.0
2022-01-12 14:00:00,86.41,86.42,86.39,86.41,47637.0,77.5219,77.5309,77.504,77.5219,47637.0
2022-01-12 14:30:00,86.41,86.44,86.4,86.42,68452.0,77.5219,77.5488,77.513,77.5309,68452.0
2022-01-12 15:00:00,86.42,86.43,86.38,86.39,208300.0,77.5309,77.5399,77.495,77.504,208300.0
2022-01-12 15:30:00,86.38,86.39,86.37,86.37,168974.0,77.495,77.504,77.486,77.486,168974.0
2022-01-13 09:30:00,86.4,86.42,86.33,86.35,86653.0,77.513,77.5309,77.4502,77.4681,86653.0
2022-01-13 10:00:00,86.35,86.37,86.34,86.36,61639.0,77.4681,77.486,77.4591,77.4771,61639.0
2022-01-13 10:30:00,86.36,86.41,86.35,86.38,40991.0,77.4771,77.5219,77.4681,77.495,40991.0
2022-01-13 11:00:00,86.37,86.42,86.37,86.39,91824.0,77.486,77.5309,77.486,77.504,91824.0
2022-01-13 11:30:00,86.4,86.44,86.39,86.42,107627.0,77.513,77.5488,77.504,77.5309,107627.0
2022-01-13 12:00:00,86.43,86.43,86.37,86.4,97058.0,77.5399,77.5399,77.486,77.513,97058.0
2022-01-13 12:30:00,86.41,86.42,86.38,86.38,98223.0,77.5219,77.5309,77.495,77.495,98223.0
2022-01-13 13:00:00,86.38,86.43,86.34,86.41,73249.0,77.495,77.5399,77.4591,77.5219,73249.0
2022-01-13 13:30:00,86.41,86.43,86.4,86.43,42159.0,77.5219,77.5399,77.513,77.5399,42159.0
2022-01-13 14:00:00,86.43,86.46,86.42,86.45,62578.0,77.5399,77.5668,77.5309,77.5578,62578.0
2022-01-13 14:30:00,86.45,86.49,86.45,86.47,99917.0,77.5578,77.5937,77.5578,77.5758,99917.0
2022-01-13 15:00:00,86.48,86.53,86.47,86.53,75655.0,77.5847,77.6296,77.5758,77.6296,75655.0
2022-01-13 15:30:00,86.53,86.55,86.52,86.53,220450.0,77.6296,77.6475,77.6206,77.6296,220450.0
2022-01-14 09:30:00,86.36,86.41,86.26,86.3,123026.0,77.4771,77.5219,77.3874,77.4232,123026.0
2022-01-14 10:00:00,86.3,86.3,86.16,86.22,97552.0,77.4232,77.4232,77.2976,77.3515,97552.0
2022-01-14 10:30:00,86.22,86.25,86.17,86.23,56269.0,77.3515,77.3784,77.3066,77.3604,56269.0
2022-01-14 11:00:00,86.23,86.27,86.21,86.21,50821.0,77.3604,77.3963,77.3425,77.3425,50821.0
2022-01-14 11:30:00,86.2,86.23,86.17,86.19,49789.0,77.3335,77.3604,77.3066,77.3246,49789.0
2022-01-14 12:00:00,86.19,86.2,86.12,86.15,57953.0,77.3246,77.3335,77.2618,77.2887,57953.0
2022-01-14 12:30:00,86.15,86.15,86.08,86.09,24215.0,77.2887,77.2887,77.2259,77.2348,24215.0
2022-01-14 13:00:00,86.09,86.15,86.08,86.14,53386.0,77.2348,77.2887,77.2259,77.2797,53386.0
2022-01-14 13:30:00,86.14,86.14,86.09,86.11,55527.0,77.2797,77.2797,77.2348,77.2528,55527.0
2022-01-14 14:00:00,86.12,86.12,86.09,86.1,26065.0,77.2618,77.2618,77.2348,77.2438,26065.0
2022-01-14 14:30:00,86.11,86.13,86.09,86.11,37907.0,77.2528,77.2707,77.2348,77.2528,37907.0
2022-01-14 15:00:00,86.11,86.11,86.05,86.05,88444.0,77.2528,77.2528,77.199,77.199,88444.0
2022-01-14 15:30:00,86.06,86.07,86.03,86.05,120565.0,77.2079,77.2169,77.181,77.199,120565.0
2022-01-18 09:30:00,85.72,85.76,85.53,85.72,157431.0,76.9029,76.9388,76.7324,76.9029,157431.0
2022-01-18 10:00:00,85.72,85.72,85.61,85.62,129044.0,76.9029,76.9029,76.8042,76.8132,129044.0
2022-01-18 10:30:00,85.63,85.68,85.59,85.68,130879.0,76.8222,76.867,76.7863,76.867,130879.0
2022-01-18 11:00:00,85.67,85.68,85.62,85.63,54487.0,76.858,76.867,76.8132,76.8222,54487.0
2022-01-18 11:30:00,85.64,85.67,85.62,85.67,38770.0,76.8311,76.858,76.8132,76.858,38770.0
2022-01-18 12:00:00,85.66,85.66,85.58,85.59,57109.0,76.8491,76.8491,76.7773,76.7863,57109.0
2022-01-18 12:30:00,85.58,85.59,85.52,85.55,205474.0,76.7773,76.7863,76.7235,76.7504,205474.0
2022-01-18 13:00:00,85.56,85.57,85.53,85.53,52732.0,76.7594,76.7683,76.7324,76.7324,52732.0
2022-01-18 13:30:00,85.54,85.58,85.54,85.58,59410.0,76.7414,76.7773,76.7414,76.7773,59410.0
2022-01-18 14:00:00,85.59,85.65,85.58,85.62,74525.0,76.7863,76.8401,76.7773,76.8132,74525.0
2022-01-18 14:30:00,85.63,85.64,85.55,85.56,126977.0,76.8222,76.8311,76.7504,76.7594,126977.0
2022-01-18 15:00:00,85.55,85.56,85.5,85.56,99454.0,76.7504,76.7594,76.7055,76.7594,99454.0
2022-01-18 15:30:00,85.55,85.55,85.47,85.49,204922.0,76.7504,76.7504,76.6786,76.6966,204922.0
2022-01-19 09:30:00,85.29,85.68,85.29,85.66,110645.0,76.5171,76.867,76.5171,76.8491,110645.0
2022-01-19 10:00:00,85.66,85.69,85.65,85.69,40730.0,76.8491,76.876,76.8401,76.876,40730.0
2022-01-19 10:30:00,85.69,85.69,85.58,85.66,67218.0,76.876,76.876,76.7773,76.8491,67218.0
2022-01-19 11:00:00,85.66,85.72,85.64,85.72,44573.0,76.8491,76.9029,76.8311,76.9029,44573.0
2022-01-19 11:30:00,85.71,85.75,85.69,85.69,48499.0,76.8939,76.9298,76.876,76.876,48499.0
2022-01-19 12:00:00,85.7,85.73,85.69,85.73,63681.0,76.885,76.9119,76.876,76.9119,63681.0
2022-01-19 12:30:00,85.73,85.74,85.7,85.72,45153.0,76.9119,76.9208,76.885,76.9029,45153.0
2022-01-19 13:00:00,85.72,85.78,85.71,85.76,64038.0,76.9029,76.9567,76.8939,76.9388,64038.0
2022-01-19 13:30:00,85.77,85.77,85.71,85.73,46850.0,76.9478,76.9478,76.8939,76.9119,46850.0
2022-01-19 14:00:00,85.73,85.75,85.72,85.73,35582.0,76.9119,76.9298,76.9029,76.9119,35582.0
2022-01-19 14:30:00,85.73,85.77,85.73,85.75,35609.0,76.9119,76.9478,76.9119,76.9298,35609.0
2022-01-19 15:00:00,85.75,85.75,85.67,85.69,57316.0,76.9298,76.9298,76.858,76.876,57316.0
2022-01-19 15:30:00,85.69,85.7,85.63,85.63,49693.0,76.876,76.885,76.8222,76.8222,49693.0
2022-01-20 09:30:00,85.72,85.76,85.69,85.75,87718.0,76.9029,76.9388,76.876,76.9298,87718.0
2022-01-20 10:00:00,85.76,85.77,85.71,85.73,41590.0,76.9388,76.9478,76.8939,76.9119,41590.0
2022-01-20 10:30:00,85.72,85.75,85.71,85.75,44061.0,76.9029,76.9298,76.8939,76.9298,44061.0
2022-01-20 11:00:00,85.73,85.76,85.71,85.71,129264.0,76.9119,76.9388,76.8939,76.8939,129264.0
2022-01-20 11:30:00,85.7,85.73,85.7,85.72,75132.0,76.885,76.9119,76.885,76.9029,75132.0
2022-01-20 12:00:00,85.72,85.73,85.71,85.72,86844.0,76.9029,76.9119,76.8939,76.9029,86844.0
2022-01-20 12:30:00,85.72,85.74,85.71,85.71,65178.0,76.9029,76.9208,76.8939,76.8939,65178.0
2022-01-20 13:00:00,85.71,85.73,85.67,85.69,25372.0,76.8939,76.9119,76.858,76.876,25372.0
2022-01-20 13:30:00,85.69,85.7,85.67,85.67,82010.0,76.876,76.885,76.858,76.858,82010.0
2022-01-20 14:00:00,85.68,85.69,85.66,85.68,46191.0,76.867,76.876,76.8491,76.867,46191.0
2022-01-20 14:30:00,85.67,85.69,85.65,85.67,96717.0,76.858,76.876,76.8401,76.858,96717.0
2022-01-20 15:00:00,85.67,85.69,85.65,85.66,49654.0,76.858,76.876,76.8401,76.8491,49654.0
2022-01-20 15:30:00,85.66,85.71,85.65,85.69,97014.0,76.8491,76.8939,76.8401,76.876,97014.0
2022-01-21 09:30:00,85.95,86.1,85.95,86.09,153140.0,77.1092,77.2438,77.1092,77.2348,153140.0
2022-01-21 10:00:00,86.09,86.17,86.09,86.14,113695.0,77.2348,77.3066,77.2348,77.2797,113695.0
2022-01-21 10:30:00,86.15,86.16,86.03,86.06,92238.0,77.2887,77.2976,77.181,77.2079,92238.0
2022-01-21 11:00:00,86.07,86.07,85.96,86.0,51802.0,77.2169,77.2169,77.1182,77.1541,51802.0
2022-01-21 11:30:00,86.0,86.05,86.0,86.01,52039.0,77.1541,77.199,77.1541,77.1631,52039.0
2022-01-21 12:00:00,86.02,86.06,86.0,86.03,62376.0,77.172,77.2079,77.1541,77.181,62376.0
2022-01-21 12:30:00,86.03,86.07,86.02,86.06,66460.0,77.181,77.2169,77.172,77.2079,66460.0
2022-01-21 13:00:00,86.06,86.07,86.02,86.03,63060.0,77.2079,77.2169,77.172,77.181,63060.0
2022-01-21 13:30:00,86.04,86.06,86.03,86.05,70987.0,77.19,77.2079,77.181,77.199,70987.0
2022-01-21 14:00:00,86.06,86.06,86.02,86.03,65671.0,77.2079,77.2079,77.172,77.181,65671.0
2022-01-21 14:30:00,86.04,86.09,86.04,86.09,54758.0,77.19,77.2348,77.19,77.2348,54758.0
2022-01-21 15:00:00,86.09,86.12,86.07,86.08,118189.0,77.2348,77.2618,77.2169,77.2259,118189.0
2022-01-21 15:30:00,86.07,86.08,86.03,86.06,141839.0,77.2169,77.2259,77.181,77.2079,141839.0
2022-01-24 09:30:00,86.22,86.25,86.14,86.2,135119.0,77.3515,77.3784,77.2797,77.3335,135119.0
2022-01-24 10:00:00,86.21,86.24,86.17,86.19,113266.0,77.3425,77.3694,77.3066,77.3246,113266.0
2022-01-24 10:30:00,86.19,86.21,86.16,86.18,93368.0,77.3246,77.3425,77.2976,77.3156,93368.0
2022-01-24 11:00:00,86.18,86.19,86.13,86.16,76396.0,77.3156,77.3246,77.2707,77.2976,76396.0
2022-01-24 11:30:00,86.16,86.19,86.14,86.16,98272.0,77.2976,77.3246,77.2797,77.2976,98272.0
2022-01-24 12:00:00,86.16,86.18,86.12,86.13,43185.0,77.2976,77.3156,77.2618,77.2707,43185.0
2022-01-24 12:30:00,86.13,86.19,86.13,86.18,43575.0,77.2707,77.3246,77.2707,77.3156,43575.0
2022-01-24 13:00:00,86.18,86.26,86.18,86.24,127989.0,77.3156,77.3874,77.3156,77.3694,127989.0
2022-01-24 13:30:00,86.24,86.26,86.18,86.21,75303.0,77.3694,77.3874,77.3156,77.3425,75303.0
2022-01-24 14:00:00,86.2,86.24,86.17,86.2,129450.0,77.3335,77.3694,77.3066,77.3335,129450.0
2022-01-24 14:30:00,86.2,86.23,86.15,86.15,63888.0,77.3335,77.3604,77.2887,77.2887,63888.0
2022-01-24 15:00:00,86.16,86.16,86.08,86.1,80773.0,77.2976,77.2976,77.2259,77.2438,80773.0
2022-01-24 15:30:00,86.1,86.1,86.01,86.03,321310.0,77.2438,77.2438,77.1631,77.181,321310.0
2022-01-25 09:30:00,86.03,86.16,86.0,86.12,134543.0,77.181,77.2976,77.1541,77.2618,134543.0
2022-01-25 10:00:00,86.1,86.15,86.03,86.04,85681.0,77.2438,77.2887,77.181,77.19,85681.0
2022-01-25 10:30:00,86.04,86.08,86.0,86.06,67290.0,77.19,77.2259,77.1541,77.2079,67290.0
2022-01-25 11:00:00,86.06,86.09,86.01,86.01,128414.0,77.2079,77.2348,77.1631,77.1631,128414.0
2022-01-25 11:30:00,86.01,86.03,85.98,86.02,85463.0,77.1631,77.181,77.1362,77.172,85463.0
2022-01-25 12:00:00,86.02,86.04,86.0,86.03,41619.0,77.172,77.19,77.1541,77.181,41619.0
2022-01-25 12:30:00,86.03,86.07,86.02,86.03,49680.0,77.181,77.2169,77.172,77.181,49680.0
2022-01-25 13:00:00,86.04,86.09,85.98,85.98,111653.0,77.19,77.2348,77.1362,77.1362,111653.0
2022-01-25 13:30:00,85.97,85.98,85.91,85.93,91387.0,77.1272,77.1362,77.0734,77.0913,91387.0
2022-01-25 14:00:00,85.94,85.98,85.93,85.94,139755.0,77.1003,77.1362,77.0913,77.1003,139755.0
2022-01-25 14:30:00,85.94,85.96,85.91,85.94,92958.0,77.1003,77.1182,77.0734,77.1003,92958.0
2022-01-25 15:00:00,85.93,85.95,85.93,85.95,104739.0,77.0913,77.1092,77.0913,77.1092,104739.0
2022-01-25 15:30:00,85.95,85.95,85.88,85.92,113654.0,77.1092,77.1092,77.0464,77.0823,113654.0
2022-01-26 09:30:00,85.96,86.16,85.89,85.9,43617.0,77.1182,77.2976,77.0554,77.0644,43617.0
2022-01-26 10:00:00,85.91,86.01,85.9,86.0,107592.0,77.0734,77.1631,77.0644,77.1541,107592.0
2022-01-26 10:30:00,85.99,86.01,85.92,85.92,73124.0,77.1451,77.1631,77.0823,77.0823,73124.0
2022-01-26 11:00:00,85.92,85.94,85.87,85.91,37373.0,77.0823,77.1003,77.0375,77.0734,37373.0
2022-01-26 11:30:00,85.9,85.95,85.89,85.94,137737.0,77.0644,77.1092,77.0554,77.1003,137737.0
2022-01-26 12:00:00,85.95,85.96,85.9,85.92,59359.0,77.1092,77.1182,77.0644,77.0823,59359.0
2022-01-26 12:30:00,85.92,85.94,85.91,85.94,49520.0,77.0823,77.1003,77.0734,77.1003,49520.0
2022-01-26 13:00:00,85.94,85.98,85.93,85.95,54420.0,77.1003,77.1362,77.0913,77.1092,54420.0
2022-01-26 13:30:00,85.96,85.96,85.92,85.92,37722.0,77.1182,77.1182,77.0823,77.0823,37722.0
2022-01-26 14:00:00,85.91,85.95,85.78,85.79,71002.0,77.0734,77.1092,76.9567,76.9657,71002.0
2022-01-26 14:30:00,85.79,85.79,85.47,85.54,106729.0,76.9657,76.9657,76.6786,76.7414,106729.0
2022-01-26 15:00:00,85.54,85.61,85.52,85.55,713006.0,76.7414,76.8042,76.7235,76.7504,713006.0
2022-01-26 15:30:00,85.55,85.55,85.41,85.41,1177848.0,76.7504,76.7504,76.6248,76.6248,1177848.0
2022-01-27 09:30:00,85.52,85.67,85.49,85.65,75559.0,76.7235,76.858,76.6966,76.8401,75559.0
2022-01-27 10:00:00,85.67,85.7,85.63,85.65,156608.0,76.858,76.885,76.8222,76.8401,156608.0
2022-01-27 10:30:00,85.65,85.66,85.59,85.6,35429.0,76.8401,76.8491,76.7863,76.7952,35429.0
2022-01-27 11:00:00,85.61,85.62,85.57,85.62,90662.0,76.8042,76.8132,76.7683,76.8132,90662.0
2022-01-27 11:30:00,85.62,85.63,85.6,85.61,36984.0,76.8132,76.8222,76.7952,76.8042,36984.0
2022-01-27 12:00:00,85.61,85.7,85.6,85.7,50912.0,76.8042,76.885,76.7952,76.885,50912.0
2022-01-27 12:30:00,85.7,85.74,85.66,85.68,49169.0,76.885,76.9208,76.8491,76.867,49169.0
2022-01-27 13:00:00,85.66,85.71,85.64,85.69,120046.0,76.8491,76.8939,76.8311,76.876,120046.0
2022-01-27 13:30:00,85.69,85.69,85.63,85.66,39952.0,76.876,76.876,76.8222,76.8491,39952.0
2022-01-27 14:00:00,85.66,85.68,85.65,85.66,113542.0,76.8491,76.867,76.8401,76.8491,113542.0
2022-01-27 14:30:00,85.65,85.66,85.56,85.56,73672.0,76.8401,76.8491,76.7594,76.7594,73672.0
2022-01-27 15:00:00,85.55,85.58,85.52,85.55,32443.0,76.7504,76.7773,76.7235,76.7504,32443.0
2022-01-27 15:30:00,85.55,85.59,85.54,85.57,149241.0,76.7504,76.7863,76.7414,76.7683,149241.0
2022-01-28 09:30:00,85.42,85.6,85.41,85.59,165865.0,76.6338,76.7952,76.6248,76.7863,165865.0
2022-01-28 10:00:00,85.59,85.61,85.52,85.58,120965.0,76.7863,76.8042,76.7235,76.7773,120965.0
2022-01-28 10:30:00,85.58,85.67,85.55,85.65,156964.0,76.7773,76.858,76.7504,76.8401,156964.0
2022-01-28 11:00:00,85.65,85.69,85.62,85.68,98616.0,76.8401,76.876,76.8132,76.867,98616.0
2022-01-28 11:30:00,85.68,85.74,85.68,85.73,46193.0,76.867,76.9208,76.867,76.9119,46193.0
2022-01-28 12:00:00,85.73,85.74,85.69,85.72,47064.0,76.9119,76.9208,76.876,76.9029,47064.0
2022-01-28 12:30:00,85.72,85.73,85.71,85.72,81464.0,76.9029,76.9119,76.8939,76.9029,81464.0
2022-01-28 13:00:00,85.71,85.72,85.67,85.68,135613.0,76.8939,76.9029,76.858,76.867,135613.0
2022-01-28 13:30:00,85.68,85.68,85.66,85.66,52200.0,76.867,76.867,76.8491,76.8491,52200.0
2022-01-28 14:00:00,85.67,85.7,85.66,85.7,262908.0,76.858,76.885,76.8491,76.885,262908.0
2022-01-28 14:30:00,85.7,85.71,85.64,85.68,61713.0,76.885,76.8939,76.8311,76.867,61713.0
2022-01-28 15:00:00,85.67,85.72,85.67,85.72,173923.0,76.858,76.9029,76.858,76.9029,173923.0
2022-01-28 15:30:00,85.72,85.73,85.7,85.71,179232.0,76.9029,76.9119,76.885,76.8939,179232.0
2022-01-31 09:30:00,85.6,85.64,85.57,85.64,121121.0,76.7952,76.8311,76.7683,76.8311,121121.0
2022-01-31 10:00:00,85.63,85.69,85.61,85.69,64231.0,76.8222,76.876,76.8042,76.876,64231.0
2022-01-31 10:30:00,85.68,85.7,85.64,85.68,79096.0,76.867,76.885,76.8311,76.867,79096.0
2022-01-31 11:00:00,85.68,85.7,85.65,85.66,44801.0,76.867,76.885,76.8401,76.8491,44801.0
2022-01-31 11:30:00,85.68,85.72,85.65,85.71,61561.0,76.867,76.9029,76.8401,76.8939,61561.0
2022-01-31 12:00:00,85.71,85.73,85.69,85.69,46215.0,76.8939,76.9119,76.876,76.876,46215.0
2022-01-31 12:30:00,85.69,85.71,85.66,85.69,39001.0,76.876,76.8939,76.8491,76.876,39001.0
2022-01-31 13:00:00,85.68,85.73,85.68,85.71,16825.0,76.867,76.9119,76.867,76.8939,16825.0
2022-01-31 13:30:00,85.72,85.8,85.72,85.77,197531.0,76.9029,76.9747,76.9029,76.9478,197531.0
2022-01-31 14:00:00,85.77,85.79,85.75,85.79,35956.0,76.9478,76.9657,76.9298,76.9657,35956.0
2022-01-31 14:30:00,85.79,85.8,85.75,85.76,41395.0,76.9657,76.9747,76.9298,76.9388,41395.0
2022-01-31 15:00:00,85.77,85.78,85.7,85.71,106831.0,76.9478,76.9567,76.885,76.8939,106831.0
2022-01-31 15:30:00,85.71,85.76,85.7,85.76,141754.0,76.8939,76.9388,76.885,76.9388,141754.0
2022-02-01 09:30:00,85.68,85.72,85.54,85.58,118799.0,76.9915,77.0274,76.8657,76.9016,118799.0
2022-02-01 10:00:00,85.58,85.61,85.42,85.54,103781.0,76.9016,76.9286,76.7578,76.8657,103781.0
2022-02-01 10:30:00,85.55,85.57,85.5,85.5,53280.0,76.8747,76.8926,76.8297,76.8297,53280.0
2022-02-01 11:00:00,85.49,85.56,85.49,85.56,65493.0,76.8207,76.8836,76.8207,76.8836,65493.0
2022-02-01 11:30:00,85.55,85.59,85.53,85.53,79030.0,76.8747,76.9106,76.8567,76.8567,79030.0
2022-02-01 12:00:00,85.54,85.63,85.53,85.62,83392.0,76.8657,76.9465,76.8567,76.9376,83392.0
2022-02-01 12:30:00,85.63,85.67,85.62,85.63,98672.0,76.9465,76.9825,76.9376,76.9465,98672.0
2022-02-01 13:00:00,85.63,85.67,85.62,85.66,195995.0,76.9465,76.9825,76.9376,76.9735,195995.0
2022-02-01 13:30:00,85.65,85.68,85.65,85.66,48809.0,76.9645,76.9915,76.9645,76.9735,48809.0
2022-02-01 14:00:00,85.66,85.67,85.62,85.63,164862.0,76.9735,76.9825,76.9376,76.9465,164862.0
2022-02-01 14:30:00,85.64,85.64,85.58,85.6,90466.0,76.9555,76.9555,76.9016,76.9196,90466.0
2022-02-01 15:00:00,85.59,85.6,85.56,85.58,77598.0,76.9106,76.9196,76.8836,76.9016,77598.0
2022-02-01 15:30:00,85.58,85.59,85.55,85.59,110600.0,76.9016,76.9106,76.8747,76.9106,110600.0
2022-02-02 09:30:00,85.69,85.8,85.68,85.8,136710.0,77.0005,77.0993,76.9915,77.0993,136710.0
2022-02-02 10:00:00,85.8,85.81,85.73,85.75,27272.0,77.0993,77.1083,77.0364,77.0544,27272.0
2022-02-02 10:30:00,85.75,85.77,85.69,85.73,68491.0,77.0544,77.0723,77.0005,77.0364,68491.0
2022-02-02 11:00:00,85.72,85.83,85.72,85.83,18943.0,77.0274,77.1263,77.0274,77.1263,18943.0
2022-02-02 11:30:00,85.83,85.86,85.8,85.83,42615.0,77.1263,77.1532,77.0993,77.1263,42615.0
2022-02-02 12:00:00,85.83,85.86,85.81,85.84,21853.0,77.1263,77.1532,77.1083,77.1352,21853.0
2022-02-02 12:30:00,85.85,85.86,85.83,85.86,66110.0,77.1442,77.1532,77.1263,77.1532,66110.0
2022-02-02 13:00:00,85.86,85.87,85.82,85.83,43190.0,77.1532,77.1622,77.1173,77.1263,43190.0
2022-02-02 13:30:00,85.81,85.82,85.75,85.77,53000.0,77.1083,77.1173,77.0544,77.0723,53000.0
2022-02-02 14:00:00,85.77,85.77,85.73,85.74,65169.0,77.0723,77.0723,77.0364,77.0454,65169.0
2022-02-02 14:30:00,85.74,85.77,85.72,85.75,34062.0,77.0454,77.0723,77.0274,77.0544,34062.0
2022-02-02 15:00:00,85.76,85.76,85.68,85.69,86342.0,77.0634,77.0634,76.9915,77.0005,86342.0
2022-02-02 15:30:00,85.69,85.71,85.68,85.7,166085.0,77.0005,77.0184,76.9915,77.0094,166085.0
2022-02-03 09:30:00,85.42,85.42,85.29,85.31,272978.0,76.7578,76.7578,76.641,76.659,272978.0
2022-02-03 10:00:00,85.31,85.37,85.26,85.33,157840.0,76.659,76.7129,76.6141,76.677,157840.0
2022-02-03 10:30:00,85.33,85.42,85.31,85.34,89080.0,76.677,76.7578,76.659,76.686,89080.0
2022-02-03 11:00:00,85.35,85.36,85.31,85.34,83098.0,76.6949,76.7039,76.659,76.686,83098.0
2022-02-03 11:30:00,85.34,85.36,85.29,85.35,32038.0,76.686,76.7039,76.641,76.6949,32038.0
2022-02-03 12:00:00,85.33,85.36,85.3,85.34,29007.0,76.677,76.7039,76.65,76.686,29007.0
2022-02-03 12:30:00,85.35,85.35,85.29,85.31,113390.0,76.6949,76.6949,76.641,76.659,113390.0
2022-02-03 13:00:00,85.31,85.35,85.3,85.34,140311.0,76.659,76.6949,76.65,76.686,140311.0
2022-02-03 13:30:00,85.33,85.34,85.31,85.31,99328.0,76.677,76.686,76.659,76.659,99328.0
2022-02-03 14:00:00,85.32,85.36,85.32,85.34,180947.0,76.668,76.7039,76.668,76.686,180947.0
2022-02-03 14:30:00,85.34,85.38,85.33,85.36,59668.0,76.686,76.7219,76.677,76.7039,59668.0
2022-02-03 15:00:00,85.35,85.4,85.35,85.39,164135.0,76.6949,76.7399,76.6949,76.7309,164135.0
2022-02-03 15:30:00,85.39,85.39,85.36,85.37,180891.0,76.7309,76.7309,76.7039,76.7129,180891.0
2022-02-04 09:30:00,84.96,85.0,84.73,84.79,191495.0,76.3445,76.3804,76.1378,76.1917,191495.0
2022-02-04 10:00:00,84.8,84.86,84.73,84.73,65597.0,76.2007,76.2546,76.1378,76.1378,65597.0
2022-02-04 10:30:00,84.75,84.75,84.65,84.67,74165.0,76.1558,76.1558,76.0659,76.0839,74165.0
2022-02-04 11:00:00,84.68,84.74,84.67,84.72,63975.0,76.0929,76.1468,76.0839,76.1288,63975.0
2022-02-04 11:30:00,84.72,84.76,84.7,84.75,172379.0,76.1288,76.1648,76.1109,76.1558,172379.0
2022-02-04 12:00:00,84.74,84.82,84.74,84.76,130723.0,76.1468,76.2187,76.1468,76.1648,130723.0
2022-02-04 12:30:00,84.77,84.77,84.72,84.73,150648.0,76.1738,76.1738,76.1288,76.1378,150648.0
2022-02-04 13:00:00,84.73,84.78,84.73,84.78,153817.0,76.1378,76.1827,76.1378,76.1827,153817.0
2022-02-04 13:30:00,84.78,84.79,84.75,84.75,149100.0,76.1827,76.1917,76.1558,76.1558,149100.0
2022-02-04 14:00:00,84.76,84.78,84.73,84.75,125364.0,76.1648,76.1827,76.1378,76.1558,125364.0
2022-02-04 14:30:00,84.75,84.76,84.73,84.73,198925.0,76.1558,76.1648,76.1378,76.1378,198925.0
2022-02-04 15:00:00,84.73,84.77,84.71,84.76,186353.0,76.1378,76.1738,76.1198,76.1648,186353.0
2022-02-04 15:30:00,84.77,84.78,84.74,84.78,227409.0,76.1738,76.1827,76.1468,76.1827,227409.0
2022-02-07 09:30:00,84.77,84.79,84.7,84.7,76233.0,76.1738,76.1917,76.1109,76.1109,76233.0
2022-02-07 10:00:00,84.7,84.8,84.7,84.77,714117.0,76.1109,76.2007,76.1109,76.1738,714117.0
2022-02-07 10:30:00,84.76,84.77,84.66,84.66,84052.0,76.1648,76.1738,76.0749,76.0749,84052.0
2022-02-07 11:00:00,84.67,84.74,84.66,84.7,105658.0,76.0839,76.1468,76.0749,76.1109,105658.0
2022-02-07 11:30:00,84.7,84.76,84.7,84.75,44357.0,76.1109,76.1648,76.1109,76.1558,44357.0
2022-02-07 12:00:00,84.75,84.77,84.72,84.75,99148.0,76.1558,76.1738,76.1288,76.1558,99148.0
2022-02-07 12:30:00,84.75,84.76,84.72,84.76,90615.0,76.1558,76.1648,76.1288,76.1648,90615.0
2022-02-07 13:00:00,84.76,84.84,84.75,84.83,72865.0,76.1648,76.2367,76.1558,76.2277,72865.0
2022-02-07 13:30:00,84.82,84.83,84.79,84.8,67845.0,76.2187,76.2277,76.1917,76.2007,67845.0
2022-02-07 14:00:00,84.8,84.84,84.79,84.84,90896.0,76.2007,76.2367,76.1917,76.2367,90896.0
2022-02-07 14:30:00,84.83,84.88,84.83,84.85,113565.0,76.2277,76.2726,76.2277,76.2456,113565.0
2022-02-07 15:00:00,84.85,84.86,84.83,84.85,99961.0,76.2456,76.2546,76.2277,76.2456,99961.0
2022-02-07 15:30:00,84.85,84.85,84.8,84.81,128534.0,76.2456,76.2456,76.2007,76.2097,128534.0
2022-02-08 09:30:00,84.66,84.68,84.56,84.6,131280.0,76.0749,76.0929,75.985,76.021,131280.0
2022-02-08 10:00:00,84.6,84.62,84.56,84.59,26035.0,76.021,76.039,75.985,76.012,26035.0
2022-02-08 10:30:00,84.59,84.64,84.57,84.61,71352.0,76.012,76.0569,75.994,76.03,71352.0
2022-02-08 11:00:00,84.6,84.67,84.6,84.66,67584.0,76.021,76.0839,76.021,76.0749,67584.0
2022-02-08 11:30:00,84.66,84.66,84.61,84.63,59240.0,76.0749,76.0749,76.03,76.048,59240.0
2022-02-08 12:00:00,84.63,84.68,84.62,84.66,44028.0,76.048,76.0929,76.039,76.0749,44028.0
2022-02-08 12:30:00,84.66,84.66,84.62,84.63,31020.0,76.0749,76.0749,76.039,76.048,31020.0
2022-02-08 13:00:00,84.62,84.65,84.62,84.64,46346.0,76.039,76.0659,76.039,76.0569,46346.0
2022-02-08 13:30:00,84.65,84.66,84.64,84.66,28175.0,76.0659,76.0749,76.0569,76.0749,28175.0
2022-02-08 14:00:00,84.65,84.68,84.64,84.66,41162.0,76.0659,76.0929,76.0569,76.0749,41162.0
2022-02-08 14:30:00,84.66,84.66,84.61,84.62,86359.0,76.0749,76.0749,76.03,76.039,86359.0
2022-02-08 15:00:00,84.61,84.63,84.59,84.62,118293.0,76.03,76.048,76.012,76.039,118293.0
2022-02-08 15:30:00,84.62,84.62,84.56,84.56,74430.0,76.039,76.039,75.985,75.985,74430.0
2022-02-09 09:30:00,84.73,84.77,84.7,84.73,181941.0,76.1378,76.1738,76.1109,76.1378,181941.0
2022-02-09 10:00:00,84.73,84.77,84.71,84.77,43564.0,76.1378,76.1738,76.1198,76.1738,43564.0
2022-02-09 10:30:00,84.77,84.77,84.73,84.75,28304.0,76.1738,76.1738,76.1378,76.1558,28304.0
2022-02-09 11:00:00,84.76,84.81,84.75,84.81,37790.0,76.1648,76.2097,76.1558,76.2097,37790.0
2022-02-09 11:30:00,84.8,84.81,84.79,84.8,53233.0,76.2007,76.2097,76.1917,76.2007,53233.0
2022-02-09 12:00:00,84.8,84.83,84.79,84.83,52755.0,76.2007,76.2277,76.1917,76.2277,52755.0
2022-02-09 12:30:00,84.83,84.83,84.79,84.8,59669.0,76.2277,76.2277,76.1917,76.2007,59669.0
2022-02-09 13:00:00,84.79,84.89,84.77,84.84,144654.0,76.1917,76.2816,76.1738,76.2367,144654.0
2022-02-09 13:30:00,84.84,84.85,84.8,84.81,53850.0,76.2367,76.2456,76.2007,76.2097,53850.0
2022-02-09 14:00:00,84.81,84.81,84.78,84.79,42470.0,76.2097,76.2097,76.1827,76.1917,42470.0
2022-02-09 14:30:00,84.79,84.8,84.77,84.78,55320.0,76.1917,76.2007,76.1738,76.1827,55320.0
2022-02-09 15:00:00,84.77,84.78,84.67,84.67,91013.0,76.1738,76.1827,76.0839,76.0839,91013.0
2022-02-09 15:30:00,84.67,84.72,84.67,84.67,90375.0,76.0839,76.1288,76.0839,76.0839,90375.0
2022-02-10 09:30:00,84.34,84.39,84.25,84.36,168429.0,75.7874,75.8323,75.7065,75.8053,168429.0
2022-02-10 10:00:00,84.35,84.43,84.32,84.35,55183.0,75.7963,75.8682,75.7694,75.7963,55183.0
2022-02-10 10:30:00,84.34,84.36,84.21,84.22,82930.0,75.7874,75.8053,75.6705,75.6795,82930.0
2022-02-10 11:00:00,84.22,84.25,84.17,84.19,99380.0,75.6795,75.7065,75.6346,75.6526,99380.0
2022-02-10 11:30:00,84.19,84.27,84.15,84.27,77316.0,75.6526,75.7245,75.6166,75.7245,77316.0
2022-02-10 12:00:00,84.26,84.27,84.17,84.2,69131.0,75.7155,75.7245,75.6346,75.6616,69131.0
2022-02-10 12:30:00,84.2,84.22,84.01,84.05,109568.0,75.6616,75.6795,75.4908,75.5268,109568.0
2022-02-10 13:00:00,84.05,84.19,83.98,84.14,131157.0,75.5268,75.6526,75.4639,75.6076,131157.0
2022-02-10 13:30:00,84.15,84.19,84.13,84.14,54492.0,75.6166,75.6526,75.5987,75.6076,54492.0
2022-02-10 14:00:00,84.15,84.19,84.13,84.14,73027.0,75.6166,75.6526,75.5987,75.6076,73027.0
2022-02-10 14:30:00,84.14,84.14,84.05,84.08,205366.0,75.6076,75.6076,75.5268,75.5537,205366.0
2022-02-10 15:00:00,84.08,84.08,83.98,84.02,96332.0,75.5537,75.5537,75.4639,75.4998,96332.0
2022-02-10 15:30:00,84.0,84.02,83.9,83.9,136363.0,75.4818,75.4998,75.392,75.392,136363.0
2022-02-11 09:30:00,84.19,84.22,84.15,84.18,75542.0,75.6526,75.6795,75.6166,75.6436,75542.0
2022-02-11 10:00:00,84.19,84.27,84.17,84.17,105793.0,75.6526,75.7245,75.6346,75.6346,105793.0
2022-02-11 10:30:00,84.18,84.18,84.06,84.06,84806.0,75.6436,75.6436,75.5358,75.5358,84806.0
2022-02-11 11:00:00,84.06,84.08,83.97,83.97,42465.0,75.5358,75.5537,75.4549,75.4549,42465.0
2022-02-11 11:30:00,83.97,84.01,83.89,84.0,62087.0,75.4549,75.4908,75.383,75.4818,62087.0
2022-02-11 12:00:00,83.99,84.02,83.94,84.01,52762.0,75.4729,75.4998,75.4279,75.4908,52762.0
2022-02-11 12:30:00,84.0,84.11,83.99,84.1,75723.0,75.4818,75.5807,75.4729,75.5717,75723.0
2022-02-11 13:00:00,84.1,84.12,84.04,84.08,23675.0,75.5717,75.5897,75.5178,75.5537,23675.0
2022-02-11 13:30:00,84.09,84.46,84.09,84.3,122861.0,75.5627,75.8952,75.5627,75.7514,122861.0
2022-02-11 14:00:00,84.32,84.5,84.25,84.36,226722.0,75.7694,75.9311,75.7065,75.8053,226722.0
2022-02-11 14:30:00,84.37,84.44,84.33,84.42,82979.0,75.8143,75.8772,75.7784,75.8592,82979.0
2022-02-11 15:00:00,84.41,84.61,84.39,84.53,134422.0,75.8503,76.03,75.8323,75.9581,134422.0
2022-02-11 15:30:00,84.54,84.58,84.45,84.57,294360.0,75.9671,76.003,75.8862,75.994,294360.0
2022-02-14 09:30:00,84.22,84.22,84.14,84.19,184673.0,75.6795,75.6795,75.6076,75.6526,184673.0
2022-02-14 10:00:00,84.18,84.23,84.1,84.13,27925.0,75.6436,75.6885,75.5717,75.5987,27925.0
2022-02-14 10:30:00,84.14,84.21,84.11,84.12,103698.0,75.6076,75.6705,75.5807,75.5897,103698.0
2022-02-14 11:00:00,84.12,84.13,84.06,84.08,45137.0,75.5897,75.5987,75.5358,75.5537,45137.0
2022-02-14 11:30:00,84.07,84.13,84.01,84.03,144244.0,75.5447,75.5987,75.4908,75.5088,144244.0
2022-02-14 12:00:00,84.02,84.06,84.02,84.03,21271.0,75.4998,75.5358,75.4998,75.5088,21271.0
2022-02-14 12:30:00,84.03,84.11,84.02,84.11,47633.0,75.5088,75.5807,75.4998,75.5807,47633.0
2022-02-14 13:00:00,84.11,84.18,84.11,84.15,22585.0,75.5807,75.6436,75.5807,75.6166,22585.0
2022-02-14 13:30:00,84.14,84.28,84.1,84.22,126869.0,75.6076,75.7334,75.5717,75.6795,126869.0
2022-02-14 14:00:00,84.23,84.32,84.16,84.21,61437.0,75.6885,75.7694,75.6256,75.6705,61437.0
2022-02-14 14:30:00,84.21,84.22,84.13,84.14,38672.0,75.6705,75.6795,75.5987,75.6076,38672.0
2022-02-14 15:00:00,84.14,84.2,84.12,84.18,37715.0,75.6076,75.6616,75.5897,75.6436,37715.0
2022-02-14 15:30:00,84.17,84.19,84.08,84.09,79481.0,75.6346,75.6526,75.5537,75.5627,79481.0
2022-02-15 09:30:00,83.95,83.97,83.9,83.92,130103.0,75.4369,75.4549,75.392,75.41,130103.0
2022-02-15 10:00:00,83.92,84.02,83.91,83.98,108788.0,75.41,75.4998,75.401,75.4639,108788.0
2022-02-15 10:30:00,83.98,84.05,83.95,84.0,136327.0,75.4639,75.5268,75.4369,75.4818,136327.0
2022-02-15 11:00:00,84.0,84.06,83.99,84.06,38839.0,75.4818,75.5358,75.4729,75.5358,38839.0
2022-02-15 11:30:00,84.06,84.1,84.04,84.06,46267.0,75.5358,75.5717,75.5178,75.5358,46267.0
2022-02-15 12:00:00,84.05,84.05,83.96,83.96,80173.0,75.5268,75.5268,75.4459,75.4459,80173.0
2022-02-15 12:30:00,83.96,84.01,83.95,84.01,50415.0,75.4459,75.4908,75.4369,75.4908,50415.0
2022-02-15 13:00:00,84.0,84.02,83.98,84.0,51407.0,75.4818,75.4998,75.4639,75.4818,51407.0
2022-02-15 13:30:00,84.01,84.01,83.97,83.99,53913.0,75.4908,75.4908,75.4549,75.4729,53913.0
2022-02-15 14:00:00,83.99,84.02,83.97,83.98,314134.0,75.4729,75.4998,75.4549,75.4639,314134.0
2022-02-15 14:30:00,83.98,83.99,83.94,83.95,29080.0,75.4639,75.4729,75.4279,75.4369,29080.0
2022-02-15 15:00:00,83.95,83.97,83.91,83.92,70872.0,75.4369,75.4549,75.401,75.41,70872.0
2022-02-15 15:30:00,83.92,83.93,83.9,83.9,123879.0,75.41,75.4189,75.392,75.392,123879.0
2022-02-16 09:30:00,84.03,84.08,83.95,83.95,70504.0,75.5088,75.5537,75.4369,75.4369,70504.0
2022-02-16 10:00:00,83.95,83.98,83.93,83.95,47129.0,75.4369,75.4639,75.4189,75.4369,47129.0
2022-02-16 10:30:00,83.95,83.98,83.92,83.95,41988.0,75.4369,75.4639,75.41,75.4369,41988.0
2022-02-16 11:00:00,83.95,83.98,83.94,83.95,219797.0,75.4369,75.4639,75.4279,75.4369,219797.0
2022-02-16 11:30:00,83.95,83.97,83.92,83.94,51968.0,75.4369,75.4549,75.41,75.4279,51968.0
2022-02-16 12:00:00,83.94,83.96,83.92,83.95,42723.0,75.4279,75.4459,75.41,75.4369,42723.0
2022-02-16 12:30:00,83.95,83.97,83.92,83.95,22503.0,75.4369,75.4549,75.41,75.4369,22503.0
2022-02-16 13:00:00,83.95,83.96,83.91,83.92,94190.0,75.4369,75.4459,75.401,75.41,94190.0
2022-02-16 13:30:00,83.92,83.93,83.81,83.82,52428.0,75.41,75.4189,75.3111,75.3201,52428.0
2022-02-16 14:00:00,83.82,84.03,83.81,84.0,148152.0,75.3201,75.5088,75.3111,75.4818,148152.0
2022-02-16 14:30:00,83.99,84.0,83.89,83.95,81209.0,75.4729,75.4818,75.383,75.4369,81209.0
2022-02-16 15:00:00,83.94,84.03,83.9,84.03,61325.0,75.4279,75.5088,75.392,75.5088,61325.0
2022-02-16 15:30:00,84.02,84.04,83.99,84.04,149136.0,75.4998,75.5178,75.4729,75.5178,149136.0
2022-02-17 09:30:00,84.16,84.29,84.15,84.29,82777.0,75.6256,75.7424,75.6166,75.7424,82777.0
2022-02-17 10:00:00,84.28,84.31,84.26,84.29,147063.0,75.7334,75.7604,75.7155,75.7424,147063.0
2022-02-17 10:30:00,84.3,84.33,84.24,84.32,101498.0,75.7514,75.7784,75.6975,75.7694,101498.0
2022-02-17 11:00:00,84.33,84.33,84.25,84.27,57906.0,75.7784,75.7784,75.7065,75.7245,57906.0
2022-02-17 11:30:00,84.27,84.3,84.21,84.22,124593.0,75.7245,75.7514,75.6705,75.6795,124593.0
2022-02-17 12:00:00,84.22,84.24,84.18,84.2,133596.0,75.6795,75.6975,75.6436,75.6616,133596.0
2022-02-17 12:30:00,84.21,84.25,84.18,84.2,43749.0,75.6705,75.7065,75.6436,75.6616,43749.0
2022-02-17 13:00:00,84.2,84.26,84.14,84.21,128571.0,75.6616,75.7155,75.6076,75.6705,128571.0
2022-02-17 13:30:00,84.22,84.26,84.21,84.25,34941.0,75.6795,75.7155,75.6705,75.7065,34941.0
2022-02-17 14:00:00,84.25,84.27,84.23,84.25,105875.0,75.7065,75.7245,75.6885,75.7065,105875.0
2022-02-17 14:30:00,84.26,84.27,84.21,84.25,58621.0,75.7155,75.7245,75.6705,75.7065,58621.0
2022-02-17 15:00:00,84.25,84.26,84.22,84.23,65810.0,75.7065,75.7155,75.6795,75.6885,65810.0
2022-02-17 15:30:00,84.23,84.3,84.2,84.29,66257.0,75.6885,75.7514,75.6616,75.7424,66257.0
2022-02-18 09:30:00,84.44,84.46,84.36,84.36,159205.0,75.8772,75.8952,75.8053,75.8053,159205.0
2022-02-18 10:00:00,84.36,84.4,84.36,84.38,85477.0,75.8053,75.8413,75.8053,75.8233,85477.0
2022-02-18 10:30:00,84.38,84.4,84.32,84.33,77418.0,75.8233,75.8413,75.7694,75.7784,77418.0
2022-02-18 11:00:00,84.34,84.39,84.31,84.34,53533.0,75.7874,75.8323,75.7604,75.7874,53533.0
2022-02-18 11:30:00,84.34,84.39,84.34,84.38,57581.0,75.7874,75.8323,75.7874,75.8233,57581.0
2022-02-18 12:00:00,84.37,84.42,84.36,84.4,87684.0,75.8143,75.8592,75.8053,75.8413,87684.0
2022-02-18 12:30:00,84.4,84.46,84.39,84.43,84705.0,75.8413,75.8952,75.8323,75.8682,84705.0
2022-02-18 13:00:00,84.42,84.44,84.4,84.42,35613.0,75.8592,75.8772,75.8413,75.8592,35613.0
2022-02-18 13:30:00,84.42,84.45,84.41,84.42,62155.0,75.8592,75.8862,75.8503,75.8592,62155.0
2022-02-18 14:00:00,84.42,84.43,84.4,84.41,85206.0,75.8592,75.8682,75.8413,75.8503,85206.0
2022-02-18 14:30:00,84.41,84.41,84.38,84.39,86698.0,75.8503,75.8503,75.8233,75.8323,86698.0
2022-02-18 15:00:00,84.4,84.44,84.37,84.44,44737.0,75.8413,75.8772,75.8143,75.8772,44737.0
2022-02-18 15:30:00,84.44,84.45,84.39,84.44,221648.0,75.8772,75.8862,75.8323,75.8772,221648.0
2022-02-22 09:30:00,84.27,84.31,84.23,84.23,198763.0,75.7245,75.7604,75.6885,75.6885,198763.0
2022-02-22 10:00:00,84.22,84.27,84.21,84.24,44532.0,75.6795,75.7245,75.6705,75.6975,44532.0
2022-02-22 10:30:00,84.24,84.29,84.23,84.29,56729.0,75.6975,75.7424,75.6885,75.7424,56729.0
2022-02-22 11:00:00,84.3,84.34,84.27,84.32,92078.0,75.7514,75.7874,75.7245,75.7694,92078.0
2022-02-22 11:30:00,84.31,84.31,84.22,84.26,50467.0,75.7604,75.7604,75.6795,75.7155,50467.0
2022-02-22 12:00:00,84.26,84.28,84.24,84.27,39290.0,75.7155,75.7334,75.6975,75.7245,39290.0
2022-02-22 12:30:00,84.28,84.34,84.27,84.33,93397.0,75.7334,75.7874,75.7245,75.7784,93397.0
2022-02-22 13:00:00,84.34,84.35,84.31,84.34,144663.0,75.7874,75.7963,75.7604,75.7874,144663.0
2022-02-22 13:30:00,84.34,84.36,84.33,84.34,89527.0,75.7874,75.8053,75.7784,75.7874,89527.0
2022-02-22 14:00:00,84.35,84.36,84.25,84.26,185149.0,75.7963,75.8053,75.7065,75.7155,185149.0
2022-02-22 14:30:00,84.26,84.27,84.18,84.22,104417.0,75.7155,75.7245,75.6436,75.6795,104417.0
2022-02-22 15:00:00,84.21,84.29,84.19,84.29,114413.0,75.6705,75.7424,75.6526,75.7424,114413.0
2022-02-22 15:30:00,84.29,84.38,84.27,84.38,131622.0,75.7424,75.8233,75.7245,75.8233,131622.0
2022-02-23 09:30:00,84.14,84.16,83.99,84.04,77683.0,75.6076,75.6256,75.4729,75.5178,77683.0
2022-02-23 10:00:00,84.04,84.14,84.02,84.09,43188.0,75.5178,75.6076,75.4998,75.5627,43188.0
2022-02-23 10:30:00,84.1,84.17,84.07,84.16,65261.0,75.5717,75.6346,75.5447,75.6256,65261.0
2022-02-23 11:00:00,84.17,84.19,84.12,84.13,86266.0,75.6346,75.6526,75.5897,75.5987,86266.0
2022-02-23 11:30:00,84.14,84.16,84.08,84.08,78049.0,75.6076,75.6256,75.5537,75.5537,78049.0
2022-02-23 12:00:00,84.09,84.11,84.07,84.09,46384.0,75.5627,75.5807,75.5447,75.5627,46384.0
2022-02-23 12:30:00,84.09,84.12,84.07,84.09,26010.0,75.5627,75.5897,75.5447,75.5627,26010.0
2022-02-23 13:00:00,84.09,84.16,84.07,84.16,47647.0,75.5627,75.6256,75.5447,75.6256,47647.0
2022-02-23 13:30:00,84.15,84.16,84.1,84.16,51007.0,75.6166,75.6256,75.5717,75.6256,51007.0
2022-02-23 14:00:00,84.16,84.16,84.07,84.08,77431.0,75.6256,75.6256,75.5447,75.5537,77431.0
2022-02-23 14:30:00,84.08,84.1,84.03,84.05,55915.0,75.5537,75.5717,75.5088,75.5268,55915.0
2022-02-23 15:00:00,84.06,84.08,83.97,84.0,88024.0,75.5358,75.5537,75.4549,75.4818,88024.0
2022-02-23 15:30:00,84.0,84.05,83.96,83.98,142074.0,75.4818,75.5268,75.4459,75.4639,142074.0
2022-02-24 09:30:00,84.25,84.4,84.24,84.32,268770.0,75.7065,75.8413,75.6975,75.7694,268770.0
2022-02-24 10:00:00,84.33,84.35,84.23,84.24,182631.0,75.7784,75.7963,75.6885,75.6975,182631.0
2022-02-24 10:30:00,84.25,84.26,84.18,84.2,109778.0,75.7065,75.7155,75.6436,75.6616,109778.0
2022-02-24 11:00:00,84.21,84.22,84.14,84.2,72753.0,75.6705,75.6795,75.6076,75.6616,72753.0
2022-02-24 11:30:00,84.2,84.21,84.14,84.14,85680.0,75.6616,75.6705,75.6076,75.6076,85680.0
2022-02-24 12:00:00,84.14,84.3,84.13,84.29,115620.0,75.6076,75.7514,75.5987,75.7424,115620.0
2022-02-24 12:30:00,84.28,84.33,84.23,84.24,64031.0,75.7334,75.7784,75.6885,75.6975,64031.0
2022-02-24 13:00:00,84.24,84.37,84.23,84.32,152382.0,75.6975,75.8143,75.6885,75.7694,152382.0
2022-02-24 13:30:00,84.33,84.34,84.22,84.27,223696.0,75.7784,75.7874,75.6795,75.7245,223696.0
2022-02-24 14:00:00,84.27,84.29,84.11,84.13,194808.0,75.7245,75.7424,75.5807,75.5987,194808.0
2022-02-24 14:30:00,84.13,84.19,84.09,84.1,121861.0,75.5987,75.6526,75.5627,75.5717,121861.0
2022-02-24 15:00:00,84.1,84.18,84.04,84.17,90427.0,75.5717,75.6436,75.5178,75.6346,90427.0
2022-02-24 15:30:00,84.16,84.17,84.09,84.16,337147.0,75.6256,75.6346,75.5627,75.6256,337147.0
2022-02-25 09:30:00,84.11,84.14,84.04,84.08,226855.0,75.5807,75.6076,75.5178,75.5537,226855.0
2022-02-25 10:00:00,84.07,84.13,84.06,84.1,68494.0,75.5447,75.5987,75.5358,75.5717,68494.0
2022-02-25 10:30:00,84.11,84.18,84.09,84.16,68978.0,75.5807,75.6436,75.5627,75.6256,68978.0
2022-02-25 11:00:00,84.16,84.17,84.07,84.07,49705.0,75.6256,75.6346,75.5447,75.5447,49705.0
2022-02-25 11:30:00,84.08,84.1,84.05,84.07,73974.0,75.5537,75.5717,75.5268,75.5447,73974.0
2022-02-25 12:00:00,84.08,84.09,84.01,84.02,96478.0,75.5537,75.5627,75.4908,75.4998,96478.0
2022-02-25 12:30:00,84.02,84.04,83.98,84.01,88458.0,75.4998,75.5178,75.4639,75.4908,88458.0
2022-02-25 13:00:00,84.01,84.05,83.99,84.03,45890.0,75.4908,75.5268,75.4729,75.5088,45890.0
2022-02-25 13:30:00,84.03,84.05,84.0,84.02,153582.0,75.5088,75.5268,75.4818,75.4998,153582.0
2022-02-25 14:00:00,84.02,84.06,84.01,84.05,76953.0,75.4998,75.5358,75.4908,75.5268,76953.0
2022-02-25 14:30:00,84.04,84.11,84.03,84.1,83664.0,75.5178,75.5807,75.5088,75.5717,83664.0
2022-02-25 15:00:00,84.1,84.16,84.09,84.16,54509.0,75.5717,75.6256,75.5627,75.6256,54509.0
2022-02-25 15:30:00,84.16,84.22,84.16,84.2,113348.0,75.6256,75.6795,75.6256,75.6616,113348.0
2022-02-28 09:30:00,84.6,84.8,84.6,84.76,84953.0,76.021,76.2007,76.021,76.1648,84953.0
2022-02-28 10:00:00,84.76,84.79,84.73,84.75,87975.0,76.1648,76.1917,76.1378,76.1558,87975.0
2022-02-28 10:30:00,84.73,84.77,84.69,84.74,57436.0,76.1378,76.1738,76.1019,76.1468,57436.0
2022-02-28 11:00:00,84.75,84.76,84.7,84.71,107684.0,76.1558,76.1648,76.1109,76.1198,107684.0
2022-02-28 11:30:00,84.71,84.79,84.71,84.76,89893.0,76.1198,76.1917,76.1198,76.1648,89893.0
2022-02-28 12:00:00,84.77,84.77,84.72,84.73,48864.0,76.1738,76.1738,76.1288,76.1378,48864.0
2022-02-28 12:30:00,84.73,84.76,84.69,84.75,46410.0,76.1378,76.1648,76.1019,76.1558,46410.0
2022-02-28 13:00:00,84.74,84.77,84.71,84.75,24645.0,76.1468,76.1738,76.1198,76.1558,24645.0
2022-02-28 13:30:00,84.75,84.76,84.7,84.72,51265.0,76.1558,76.1648,76.1109,76.1288,51265.0
2022-02-28 14:00:00,84.72,84.82,84.72,84.81,58003.0,76.1288,76.2187,76.1288,76.2097,58003.0
2022-02-28 14:30:00,84.81,84.9,84.78,84.9,117000.0,76.2097,76.2906,76.1827,76.2906,117000.0
2022-02-28 15:00:00,84.9,84.95,84.86,84.92,61753.0,76.2906,76.3355,76.2546,76.3085,61753.0
2022-02-28 15:30:00,84.91,84.92,84.84,84.86,274769.0,76.2996,76.3085,76.2367,76.2546,274769.0
2022-03-01 09:30:00,85.11,85.25,85.1,85.24,155463.0,76.5925,76.7185,76.5835,76.7095,155463.0
2022-03-01 10:00:00,85.23,85.34,85.21,85.33,60687.0,76.7005,76.7995,76.6825,76.7905,60687.0
2022-03-01 10:30:00,85.34,85.48,85.29,85.45,143899.0,76.7995,76.9255,76.7545,76.8985,143899.0
2022-03-01 11:00:00,85.45,85.48,85.38,85.45,142415.0,76.8985,76.9255,76.8355,76.8985,142415.0
2022-03-01 11:30:00,85.46,85.65,85.45,85.49,138118.0,76.9075,77.0784,76.8985,76.9345,138118.0
2022-03-01 12:00:00,85.51,85.53,85.41,85.42,104195.0,76.9525,76.9705,76.8625,76.8715,104195.0
2022-03-01 12:30:00,85.42,85.47,85.39,85.43,43304.0,76.8715,76.9165,76.8445,76.8805,43304.0
2022-03-01 13:00:00,85.44,85.51,85.39,85.5,84574.0,76.8895,76.9525,76.8445,76.9435,84574.0
2022-03-01 13:30:00,85.48,85.63,85.48,85.58,83950.0,76.9255,77.0604,76.9255,77.0155,83950.0
2022-03-01 14:00:00,85.59,85.61,85.49,85.51,127272.0,77.0245,77.0424,76.9345,76.9525,127272.0
2022-03-01 14:30:00,85.52,85.57,85.42,85.48,108154.0,76.9615,77.0065,76.8715,76.9255,108154.0
2022-03-01 15:00:00,85.49,85.49,85.39,85.42,73742.0,76.9345,76.9345,76.8445,76.8715,73742.0
2022-03-01 15:30:00,85.43,85.44,85.35,85.37,74699.0,76.8805,76.8895,76.8085,76.8265,74699.0
2022-03-02 09:30:00,84.94,84.97,84.87,84.93,147451.0,76.4395,76.4665,76.3765,76.4305,147451.0
2022-03-02 10:00:00,84.93,85.02,84.89,85.01,124494.0,76.4305,76.5115,76.3945,76.5025,124494.0
2022-03-02 10:30:00,84.97,84.97,84.73,84.75,64183.0,76.4665,76.4665,76.2505,76.2685,64183.0
2022-03-02 11:00:00,84.73,84.73,84.62,84.71,83374.0,76.2505,76.2505,76.1515,76.2325,83374.0
2022-03-02 11:30:00,84.71,84.73,84.65,84.7,81032.0,76.2325,76.2505,76.1785,76.2235,81032.0
2022-03-02 12:00:00,84.69,84.7,84.65,84.69,46431.0,76.2145,76.2235,76.1785,76.2145,46431.0
2022-03-02 12:30:00,84.69,84.72,84.67,84.68,43122.0,76.2145,76.2415,76.1965,76.2055,43122.0
2022-03-02 13:00:00,84.69,84.72,84.67,84.71,43525.0,76.2145,76.2415,76.1965,76.2325,43525.0
2022-03-02 13:30:00,84.7,84.71,84.61,84.62,103871.0,76.2235,76.2325,76.1425,76.1515,103871.0
2022-03-02 14:00:00,84.62,84.64,84.59,84.63,98119.0,76.1515,76.1695,76.1245,76.1605,98119.0
2022-03-02 14:30:00,84.64,84.64,84.58,84.59,145404.0,76.1695,76.1695,76.1155,76.1245,145404.0
2022-03-02 15:00:00,84.61,84.65,84.59,84.59,88439.0,76.1425,76.1785,76.1245,76.1245,88439.0
2022-03-02 15:30:00,84.58,84.58,84.38,84.38,105248.0,76.1155,76.1155,75.9355,75.9355,105248.0
2022-03-03 09:30:00,84.55,84.55,84.41,84.46,156393.0,76.0885,76.0885,75.9625,76.0075,156393.0
2022-03-03 10:00:00,84.48,84.57,84.46,84.54,85290.0,76.0255,76.1065,76.0075,76.0795,85290.0
2022-03-03 10:30:00,84.54,84.59,84.5,84.53,103909.0,76.0795,76.1245,76.0435,76.0705,103909.0
2022-03-03 11:00:00,84.52,84.72,84.52,84.67,68082.0,76.0615,76.2415,76.0615,76.1965,68082.0
2022-03-03 11:30:00,84.69,84.73,84.66,84.7,64590.0,76.2145,76.2505,76.1875,76.2235,64590.0
2022-03-03 12:00:00,84.69,84.69,84.63,84.65,51529.0,76.2145,76.2145,76.1605,76.1785,51529.0
2022-03-03 12:30:00,84.63,84.66,84.54,84.58,165207.0,76.1605,76.1875,76.0795,76.1155,165207.0
2022-03-03 13:00:00,84.59,84.63,84.56,84.58,68671.0,76.1245,76.1605,76.0975,76.1155,68671.0
2022-03-03 13:30:00,84.58,84.64,84.58,84.6,23442.0,76.1155,76.1695,76.1155,76.1335,23442.0
2022-03-03 14:00:00,84.61,84.64,84.56,84.61,54395.0,76.1425,76.1695,76.0975,76.1425,54395.0
2022-03-03 14:30:00,84.61,84.66,84.61,84.66,95779.0,76.1425,76.1875,76.1425,76.1875,95779.0
2022-03-03 15:00:00,84.65,84.68,84.61,84.62,133039.0,76.1785,76.2055,76.1425,76.1515,133039.0
2022-03-03 15:30:00,84.63,84.66,84.61,84.62,80627.0,76.1605,76.1875,76.1425,76.1515,80627.0
2022-03-04 09:30:00,85.12,85.2,85.11,85.17,81396.0,76.6015,76.6735,76.5925,76.6465,81396.0
2022-03-04 10:00:00,85.16,85.19,85.1,85.19,27055.0,76.6375,76.6645,76.5835,76.6645,27055.0
2022-03-04 10:30:00,85.18,85.28,85.18,85.26,40872.0,76.6555,76.7455,76.6555,76.7275,40872.0
2022-03-04 11:00:00,85.25,85.27,85.21,85.27,61950.0,76.7185,76.7365,76.6825,76.7365,61950.0
2022-03-04 11:30:00,85.27,85.3,85.23,85.27,57700.0,76.7365,76.7635,76.7005,76.7365,57700.0
2022-03-04 12:00:00,85.27,85.27,85.11,85.11,140863.0,76.7365,76.7365,76.5925,76.5925,140863.0
2022-03-04 12:30:00,85.11,85.17,85.06,85.09,34873.0,76.5925,76.6465,76.5475,76.5745,34873.0
2022-03-04 13:00:00,85.09,85.1,85.02,85.07,53825.0,76.5745,76.5835,76.5115,76.5565,53825.0
2022-03-04 13:30:00,85.07,85.13,85.06,85.13,36474.0,76.5565,76.6105,76.5475,76.6105,36474.0
2022-03-04 14:00:00,85.12,85.13,85.07,85.08,39870.0,76.6015,76.6105,76.5565,76.5655,39870.0
2022-03-04 14:30:00,85.08,85.16,85.06,85.12,40501.0,76.5655,76.6375,76.5475,76.6015,40501.0
2022-03-04 15:00:00,85.1,85.13,85.04,85.05,47023.0,76.5835,76.6105,76.5295,76.5385,47023.0
2022-03-04 15:30:00,85.05,85.12,85.04,85.08,127591.0,76.5385,76.6015,76.5295,76.5655,127591.0
2022-03-07 09:30:00,84.88,84.88,84.69,84.8,136983.0,76.3855,76.3855,76.2145,76.3135,136983.0
2022-03-07 10:00:00,84.79,84.92,84.78,84.88,152256.0,76.3045,76.4215,76.2955,76.3855,152256.0
2022-03-07 10:30:00,84.88,84.9,84.82,84.85,119675.0,76.3855,76.4035,76.3315,76.3585,119675.0
2022-03-07 11:00:00,84.84,84.89,84.75,84.75,60797.0,76.3495,76.3945,76.2685,76.2685,60797.0
2022-03-07 11:30:00,84.76,84.83,84.75,84.81,68151.0,76.2775,76.3405,76.2685,76.3225,68151.0
2022-03-07 12:00:00,84.81,84.9,84.81,84.89,86114.0,76.3225,76.4035,76.3225,76.3945,86114.0
2022-03-07 12:30:00,84.89,84.92,84.81,84.86,184622.0,76.3945,76.4215,76.3225,76.3675,184622.0
2022-03-07 13:00:00,84.85,84.97,84.84,84.9,36851.0,76.3585,76.4665,76.3495,76.4035,36851.0
2022-03-07 13:30:00,84.9,84.91,84.83,84.85,34168.0,76.4035,76.4125,76.3405,76.3585,34168.0
2022-03-07 14:00:00,84.86,84.87,84.79,84.8,32583.0,76.3675,76.3765,76.3045,76.3135,32583.0
2022-03-07 14:30:00,84.8,84.84,84.75,84.77,114146.0,76.3135,76.3495,76.2685,76.2865,114146.0
2022-03-07 15:00:00,84.77,84.77,84.6,84.62,66019.0,76.2865,76.2865,76.1335,76.1515,66019.0
2022-03-07 15:30:00,84.61,84.69,84.59,84.61,123697.0,76.1425,76.2145,76.1245,76.1425,123697.0
2022-03-08 09:30:00,84.13,84.2,84.12,84.15,63731.0,75.7106,75.7736,75.7016,75.7286,63731.0
2022-03-08 10:00:00,84.14,84.28,84.12,84.17,66605.0,75.7196,75.8456,75.7016,75.7466,66605.0
2022-03-08 10:30:00,84.17,84.24,84.14,84.23,83774.0,75.7466,75.8096,75.7196,75.8006,83774.0
2022-03-08 11:00:00,84.23,84.23,84.09,84.1,71063.0,75.8006,75.8006,75.6746,75.6836,71063.0
2022-03-08 11:30:00,84.09,84.13,84.07,84.09,43242.0,75.6746,75.7106,75.6566,75.6746,43242.0
2022-03-08 12:00:00,84.09,84.18,84.08,84.1,230675.0,75.6746,75.7556,75.6656,75.6836,230675.0
2022-03-08 12:30:00,84.11,84.2,84.09,84.19,604096.0,75.6926,75.7736,75.6746,75.7646,604096.0
2022-03-08 13:00:00,84.2,84.2,84.08,84.11,124917.0,75.7736,75.7736,75.6656,75.6926,124917.0
2022-03-08 13:30:00,84.12,84.15,84.07,84.08,99969.0,75.7016,75.7286,75.6566,75.6656,99969.0
2022-03-08 14:00:00,84.09,84.14,84.06,84.13,125883.0,75.6746,75.7196,75.6476,75.7106,125883.0
2022-03-08 14:30:00,84.14,84.17,84.08,84.08,174081.0,75.7196,75.7466,75.6656,75.6656,174081.0
2022-03-08 15:00:00,84.09,84.14,84.07,84.12,176026.0,75.6746,75.7196,75.6566,75.7016,176026.0
2022-03-08 15:30:00,84.12,84.16,84.1,84.13,184721.0,75.7016,75.7376,75.6836,75.7106,184721.0
2022-03-09 09:30:00,83.86,83.96,83.86,83.9,161605.0,75.4676,75.5576,75.4676,75.5036,161605.0
2022-03-09 10:00:00,83.89,83.96,83.87,83.94,82744.0,75.4946,75.5576,75.4766,75.5396,82744.0
2022-03-09 10:30:00,83.94,83.94,83.83,83.83,54898.0,75.5396,75.5396,75.4406,75.4406,54898.0
2022-03-09 11:00:00,83.84,83.89,83.83,83.88,87079.0,75.4496,75.4946,75.4406,75.4856,87079.0
2022-03-09 11:30:00,83.87,83.89,83.85,83.89,151544.0,75.4766,75.4946,75.4586,75.4946,151544.0
2022-03-09 12:00:00,83.88,83.95,83.88,83.94,77492.0,75.4856,75.5486,75.4856,75.5396,77492.0
2022-03-09 12:30:00,83.94,84.0,83.92,83.94,86706.0,75.5396,75.5936,75.5216,75.5396,86706.0
2022-03-09 13:00:00,83.94,83.96,83.87,83.9,158349.0,75.5396,75.5576,75.4766,75.5036,158349.0
2022-03-09 13:30:00,83.9,83.91,83.81,83.85,71023.0,75.5036,75.5126,75.4226,75.4586,71023.0
2022-03-09 14:00:00,83.84,83.89,83.84,83.85,65185.0,75.4496,75.4946,75.4496,75.4586,65185.0
2022-03-09 14:30:00,83.84,83.85,83.79,83.82,130568.0,75.4496,75.4586,75.4046,75.4316,130568.0
2022-03-09 15:00:00,83.82,83.86,83.81,83.85,120227.0,75.4316,75.4676,75.4226,75.4586,120227.0
2022-03-09 15:30:00,83.84,83.91,83.84,83.84,125304.0,75.4496,75.5126,75.4496,75.4496,125304.0
2022-03-10 09:30:00,83.59,83.61,83.46,83.46,95900.0,75.2246,75.2426,75.1076,75.1076,95900.0
2022-03-10 10:00:00,83.45,83.46,83.39,83.42,69354.0,75.0986,75.1076,75.0446,75.0716,69354.0
2022-03-10 10:30:00,83.43,83.47,83.4,83.43,294228.0,75.0806,75.1166,75.0536,75.0806,294228.0
2022-03-10 11:00:00,83.42,83.47,83.39,83.39,251324.0,75.0716,75.1166,75.0446,75.0446,251324.0
2022-03-10 11:30:00,83.39,83.41,83.33,83.34,25720.0,75.0446,75.0626,74.9906,74.9996,25720.0
2022-03-10 12:00:00,83.34,83.37,83.29,83.3,51756.0,74.9996,75.0266,74.9546,74.9636,51756.0
2022-03-10 12:30:00,83.31,83.33,83.28,83.3,43573.0,74.9726,74.9906,74.9456,74.9636,43573.0
2022-03-10 13:00:00,83.29,83.39,83.27,83.36,215448.0,74.9546,75.0446,74.9366,75.0176,215448.0
2022-03-10 13:30:00,83.36,83.4,83.33,83.35,94729.0,75.0176,75.0536,74.9906,75.0086,94729.0
2022-03-10 14:00:00,83.36,83.42,83.34,83.41,205384.0,75.0176,75.0716,74.9996,75.0626,205384.0
2022-03-10 14:30:00,83.4,83.45,83.36,83.38,187749.0,75.0536,75.0986,75.0176,75.0356,187749.0
2022-03-10 15:00:00,83.39,83.48,83.38,83.48,100701.0,75.0446,75.1256,75.0356,75.1256,100701.0
2022-03-10 15:30:00,83.48,83.49,83.41,83.43,152280.0,75.1256,75.1346,75.0626,75.0806,152280.0
2022-03-11 09:30:00,83.36,83.45,83.34,83.36,132932.0,75.0176,75.0986,74.9996,75.0176,132932.0
2022-03-11 10:00:00,83.36,83.41,83.36,83.36,47798.0,75.0176,75.0626,75.0176,75.0176,47798.0
2022-03-11 10:30:00,83.38,83.38,83.3,83.31,32044.0,75.0356,75.0356,74.9636,74.9726,32044.0
2022-03-11 11:00:00,83.31,83.34,83.27,83.34,53074.0,74.9726,74.9996,74.9366,74.9996,53074.0
2022-03-11 11:30:00,83.33,83.45,83.32,83.45,114353.0,74.9906,75.0986,74.9816,75.0986,114353.0
2022-03-11 12:00:00,83.44,83.44,83.4,83.42,57742.0,75.0896,75.0896,75.0536,75.0716,57742.0
2022-03-11 12:30:00,83.42,83.43,83.39,83.39,52538.0,75.0716,75.0806,75.0446,75.0446,52538.0
2022-03-11 13:00:00,83.39,83.4,83.31,83.32,128732.0,75.0446,75.0536,74.9726,74.9816,128732.0
2022-03-11 13:30:00,83.32,83.37,83.3,83.37,72910.0,74.9816,75.0266,74.9636,75.0266,72910.0
2022-03-11 14:00:00,83.37,83.37,83.28,83.3,68363.0,75.0266,75.0266,74.9456,74.9636,68363.0
2022-03-11 14:30:00,83.3,83.33,83.29,83.3,94218.0,74.9636,74.9906,74.9546,74.9636,94218.0
2022-03-11 15:00:00,83.3,83.34,83.29,83.32,105100.0,74.9636,74.9996,74.9546,74.9816,105100.0
2022-03-11 15:30:00,83.31,83.35,83.3,83.35,92375.0,74.9726,75.0086,74.9636,75.0086,92375.0
2022-03-14 09:30:00,82.85,82.87,82.77,82.78,112507.0,74.5587,74.5767,74.4867,74.4957,112507.0
2022-03-14 10:00:00,82.78,82.81,82.76,82.78,129099.0,74.4957,74.5227,74.4777,74.4957,129099.0
2022-03-14 10:30:00,82.78,82.81,82.73,82.79,137631.0,74.4957,74.5227,74.4507,74.5047,137631.0
2022-03-14 11:00:00,82.79,82.83,82.76,82.78,81264.0,74.5047,74.5407,74.4777,74.4957,81264.0
2022-03-14 11:30:00,82.77,82.79,82.73,82.73,75867.0,74.4867,74.5047,74.4507,74.4507,75867.0
2022-03-14 12:00:00,82.73,82.73,82.66,82.69,72807.0,74.4507,74.4507,74.3877,74.4147,72807.0
2022-03-14 12:30:00,82.68,82.73,82.66,82.7,29338.0,74.4057,74.4507,74.3877,74.4237,29338.0
2022-03-14 13:00:00,82.7,82.7,82.61,82.62,78972.0,74.4237,74.4237,74.3427,74.3517,78972.0
2022-03-14 13:30:00,82.61,82.65,82.59,82.64,65391.0,74.3427,74.3787,74.3247,74.3697,65391.0
2022-03-14 14:00:00,82.64,82.66,82.57,82.58,67100.0,74.3697,74.3877,74.3067,74.3157,67100.0
2022-03-14 14:30:00,82.58,82.58,82.53,82.54,126030.0,74.3157,74.3157,74.2707,74.2797,126030.0
2022-03-14 15:00:00,82.53,82.56,82.51,82.52,49197.0,74.2707,74.2977,74.2527,74.2617,49197.0
2022-03-14 15:30:00,82.52,82.57,82.49,82.49,134649.0,74.2617,74.3067,74.2347,74.2347,134649.0
2022-03-15 09:30:00,82.78,82.87,82.78,82.87,106910.0,74.4957,74.5767,74.4957,74.5767,106910.0
2022-03-15 10:00:00,82.86,82.86,82.79,82.79,70129.0,74.5677,74.5677,74.5047,74.5047,70129.0
2022-03-15 10:30:00,82.79,82.79,82.68,82.69,117286.0,74.5047,74.5047,74.4057,74.4147,117286.0
2022-03-15 11:00:00,82.68,82.71,82.62,82.62,58672.0,74.4057,74.4327,74.3517,74.3517,58672.0
2022-03-15 11:30:00,82.61,82.72,82.6,82.68,117382.0,74.3427,74.4417,74.3337,74.4057,117382.0
2022-03-15 12:00:00,82.67,82.71,82.65,82.69,111629.0,74.3967,74.4327,74.3787,74.4147,111629.0
2022-03-15 12:30:00,82.69,82.69,82.64,82.65,41899.0,74.4147,74.4147,74.3697,74.3787,41899.0
2022-03-15 13:00:00,82.65,82.65,82.6,82.62,60366.0,74.3787,74.3787,74.3337,74.3517,60366.0
2022-03-15 13:30:00,82.62,82.62,82.53,82.53,50870.0,74.3517,74.3517,74.2707,74.2707,50870.0
2022-03-15 14:00:00,82.54,82.55,82.5,82.52,61901.0,74.2797,74.2887,74.2437,74.2617,61901.0
2022-03-15 14:30:00,82.52,82.53,82.49,82.49,70334.0,74.2617,74.2707,74.2347,74.2347,70334.0
2022-03-15 15:00:00,82.49,82.59,82.48,82.58,100632.0,74.2347,74.3247,74.2257,74.3157,100632.0
2022-03-15 15:30:00,82.59,82.62,82.55,82.59,233373.0,74.3247,74.3517,74.2887,74.3247,233373.0
2022-03-16 09:30:00,82.49,82.66,82.49,82.62,91944.0,74.2347,74.3877,74.2347,74.3517,91944.0
2022-03-16 10:00:00,82.62,82.63,82.48,82.59,125420.0,74.3517,74.3607,74.2257,74.3247,125420.0
2022-03-16 10:30:00,82.59,82.61,82.52,82.56,121229.0,74.3247,74.3427,74.2617,74.2977,121229.0
2022-03-16 11:00:00,82.56,82.58,82.52,82.55,117908.0,74.2977,74.3157,74.2617,74.2887,117908.0
2022-03-16 11:30:00,82.56,82.6,82.55,82.58,70128.0,74.2977,74.3337,74.2887,74.3157,70128.0
2022-03-16 12:00:00,82.59,82.61,82.52,82.53,95634.0,74.3247,74.3427,74.2617,74.2707,95634.0
2022-03-16 12:30:00,82.52,82.57,82.51,82.52,40125.0,74.2617,74.3067,74.2527,74.2617,40125.0
2022-03-16 13:00:00,82.52,82.57,82.52,82.53,84412.0,74.2617,74.3067,74.2617,74.2707,84412.0
2022-03-16 13:30:00,82.52,82.53,82.43,82.47,110175.0,74.2617,74.2707,74.1807,74.2167,110175.0
2022-03-16 14:00:00,82.53,82.54,82.02,82.18,190488.0,74.2707,74.2797,73.8117,73.9557,190488.0
2022-03-16 14:30:00,82.2,82.44,82.09,82.39,134357.0,73.9737,74.1897,73.8747,74.1447,134357.0
2022-03-16 15:00:00,82.39,82.51,82.33,82.42,155355.0,74.1447,74.2527,74.0907,74.1717,155355.0
2022-03-16 15:30:00,82.41,82.57,82.37,82.57,138821.0,74.1627,74.3067,74.1267,74.3067,138821.0
2022-03-17 09:30:00,82.64,82.71,82.6,82.66,100557.0,74.3697,74.4327,74.3337,74.3877,100557.0
2022-03-17 10:00:00,82.67,82.82,82.67,82.81,71585.0,74.3967,74.5317,74.3967,74.5227,71585.0
2022-03-17 10:30:00,82.8,82.83,82.74,82.81,45161.0,74.5137,74.5407,74.4597,74.5227,45161.0
2022-03-17 11:00:00,82.81,82.86,82.8,82.82,40680.0,74.5227,74.5677,74.5137,74.5317,40680.0
2022-03-17 11:30:00,82.81,82.82,82.75,82.79,272861.0,74.5227,74.5317,74.4687,74.5047,272861.0
2022-03-17 12:00:00,82.78,82.83,82.76,82.8,28148.0,74.4957,74.5407,74.4777,74.5137,28148.0
2022-03-17 12:30:00,82.81,82.83,82.77,82.81,26302.0,74.5227,74.5407,74.4867,74.5227,26302.0
2022-03-17 13:00:00,82.82,82.83,82.79,82.81,50115.0,74.5317,74.5407,74.5047,74.5227,50115.0
2022-03-17 13:30:00,82.82,82.83,82.79,82.82,231026.0,74.5317,74.5407,74.5047,74.5317,231026.0
2022-03-17 14:00:00,82.82,82.84,82.75,82.77,152031.0,74.5317,74.5497,74.4687,74.4867,152031.0
2022-03-17 14:30:00,82.78,82.78,82.72,82.73,78452.0,74.4957,74.4957,74.4417,74.4507,78452.0
2022-03-17 15:00:00,82.73,82.75,82.67,82.67,58177.0,74.4507,74.4687,74.3967,74.3967,58177.0
2022-03-17 15:30:00,82.67,82.73,82.61,82.72,201148.0,74.3967,74.4507,74.3427,74.4417,201148.0
2022-03-18 09:30:00,82.71,82.84,82.71,82.83,37685.0,74.4327,74.5497,74.4327,74.5407,37685.0
2022-03-18 10:00:00,82.83,82.83,82.77,82.82,32373.0,74.5407,74.5407,74.4867,74.5317,32373.0
2022-03-18 10:30:00,82.82,82.82,82.75,82.8,71163.0,74.5317,74.5317,74.4687,74.5137,71163.0
2022-03-18 11:00:00,82.81,82.86,82.8,82.84,27716.0,74.5227,74.5677,74.5137,74.5497,27716.0
2022-03-18 11:30:00,82.84,82.86,82.78,82.81,222460.0,74.5497,74.5677,74.4957,74.5227,222460.0
2022-03-18 12:00:00,82.81,82.86,82.81,82.83,58717.0,74.5227,74.5677,74.5227,74.5407,58717.0
2022-03-18 12:30:00,82.83,82.85,82.81,82.81,51516.0,74.5407,74.5587,74.5227,74.5227,51516.0
2022-03-18 13:00:00,82.82,82.89,82.8,82.87,55250.0,74.5317,74.5947,74.5137,74.5767,55250.0
2022-03-18 13:30:00,82.87,82.87,82.83,82.85,38295.0,74.5767,74.5767,74.5407,74.5587,38295.0
2022-03-18 14:00:00,82.85,82.89,82.83,82.87,59650.0,74.5587,74.5947,74.5407,74.5767,59650.0
2022-03-18 14:30:00,82.87,82.9,82.86,82.89,38242.0,74.5767,74.6037,74.5677,74.5947,38242.0
2022-03-18 15:00:00,82.9,82.93,82.89,82.9,19365.0,74.6037,74.6307,74.5947,74.6037,19365.0
2022-03-18 15:30:00,82.9,82.92,82.84,82.84,85515.0,74.6037,74.6217,74.5497,74.5497,85515.0
2022-03-21 09:30:00,82.39,82.5,82.37,82.45,84888.0,74.1447,74.2437,74.1267,74.1987,84888.0
2022-03-21 10:00:00,82.45,82.45,82.35,82.36,46587.0,74.1987,74.1987,74.1087,74.1177,46587.0
2022-03-21 10:30:00,82.36,82.4,82.33,82.33,89455.0,74.1177,74.1537,74.0907,74.0907,89455.0
2022-03-21 11:00:00,82.33,82.41,82.33,82.39,109225.0,74.0907,74.1627,74.0907,74.1447,109225.0
2022-03-21 11:30:00,82.4,82.45,82.39,82.45,43594.0,74.1537,74.1987,74.1447,74.1987,43594.0
2022-03-21 12:00:00,82.44,82.45,82.38,82.38,45707.0,74.1897,74.1987,74.1357,74.1357,45707.0
2022-03-21 12:30:00,82.37,82.37,82.13,82.17,175865.0,74.1267,74.1267,73.9107,73.9467,175865.0
2022-03-21 13:00:00,82.18,82.18,81.99,82.05,76107.0,73.9557,73.9557,73.7847,73.8387,76107.0
2022-03-21 13:30:00,82.06,82.09,82.03,82.06,66320.0,73.8477,73.8747,73.8207,73.8477,66320.0
2022-03-21 14:00:00,82.06,82.07,82.02,82.07,63565.0,73.8477,73.8567,73.8117,73.8567,63565.0
2022-03-21 14:30:00,82.07,82.07,81.95,81.95,140617.0,73.8567,73.8567,73.7487,73.7487,140617.0
2022-03-21 15:00:00,81.95,82.0,81.92,81.94,150899.0,73.7487,73.7937,73.7217,73.7397,150899.0
2022-03-21 15:30:00,81.94,82.02,81.93,81.95,284775.0,73.7397,73.8117,73.7307,73.7487,284775.0
2022-03-22 09:30:00,81.72,81.76,81.66,81.67,1055355.0,73.5417,73.5777,73.4878,73.4968,1055355.0
2022-03-22 10:00:00,81.67,81.68,81.61,81.65,49479.0,73.4968,73.5057,73.4428,73.4788,49479.0
2022-03-22 10:30:00,81.65,81.75,81.64,81.66,159579.0,73.4788,73.5687,73.4698,73.4878,159579.0
2022-03-22 11:00:00,81.67,81.67,81.58,81.63,780618.0,73.4968,73.4968,73.4158,73.4608,780618.0
2022-03-22 11:30:00,81.63,81.7,81.63,81.69,331029.0,73.4608,73.5237,73.4608,73.5147,331029.0
2022-03-22 12:00:00,81.68,81.7,81.67,81.7,95039.0,73.5057,73.5237,73.4968,73.5237,95039.0
2022-03-22 12:30:00,81.69,81.74,81.68,81.68,300389.0,73.5147,73.5597,73.5057,73.5057,300389.0
2022-03-22 13:00:00,81.69,81.7,81.66,81.67,138501.0,73.5147,73.5237,73.4878,73.4968,138501.0
2022-03-22 13:30:00,81.67,81.7,81.64,81.65,37504.0,73.4968,73.5237,73.4698,73.4788,37504.0
2022-03-22 14:00:00,81.65,81.71,81.65,81.68,32060.0,73.4788,73.5327,73.4788,73.5057,32060.0
2022-03-22 14:30:00,81.69,81.77,81.68,81.69,122925.0,73.5147,73.5867,73.5057,73.5147,122925.0
2022-03-22 15:00:00,81.69,81.71,81.65,81.68,90627.0,73.5147,73.5327,73.4788,73.5057,90627.0
2022-03-22 15:30:00,81.67,81.69,81.59,81.64,245702.0,73.4968,73.5147,73.4248,73.4698,245702.0
2022-03-23 09:30:00,81.79,81.84,81.75,81.81,102531.0,73.6047,73.6497,73.5687,73.6227,102531.0
2022-03-23 10:00:00,81.82,81.82,81.71,81.73,326277.0,73.6317,73.6317,73.5327,73.5507,326277.0
2022-03-23 10:30:00,81.73,81.8,81.71,81.73,424634.0,73.5507,73.6137,73.5327,73.5507,424634.0
2022-03-23 11:00:00,81.74,81.76,81.69,81.7,68995.0,73.5597,73.5777,73.5147,73.5237,68995.0
2022-03-23 11:30:00,81.7,81.71,81.63,81.67,42401.0,73.5237,73.5327,73.4608,73.4968,42401.0
2022-03-23 12:00:00,81.66,81.75,81.65,81.75,51578.0,73.4878,73.5687,73.4788,73.5687,51578.0
2022-03-23 12:30:00,81.75,81.84,81.72,81.82,83421.0,73.5687,73.6497,73.5417,73.6317,83421.0
2022-03-23 13:00:00,81.82,81.89,81.77,81.85,132664.0,73.6317,73.6947,73.5867,73.6587,132664.0
2022-03-23 13:30:00,81.86,81.95,81.82,81.94,221263.0,73.6677,73.7487,73.6317,73.7397,221263.0
2022-03-23 14:00:00,81.94,81.97,81.88,81.93,258227.0,73.7397,73.7667,73.6857,73.7307,258227.0
2022-03-23 14:30:00,81.93,81.93,81.84,81.86,152330.0,73.7307,73.7307,73.6497,73.6677,152330.0
2022-03-23 15:00:00,81.86,81.88,81.82,81.83,90470.0,73.6677,73.6857,73.6317,73.6407,90470.0
2022-03-23 15:30:00,81.83,81.93,81.82,81.93,199558.0,73.6407,73.7307,73.6317,73.7307,199558.0
2022-03-24 09:30:00,81.44,81.63,81.44,81.59,83374.0,73.2898,73.4608,73.2898,73.4248,83374.0
2022-03-24 10:00:00,81.59,81.66,81.55,81.63,48991.0,73.4248,73.4878,73.3888,73.4608,48991.0
2022-03-24 10:30:00,81.64,81.66,81.61,81.61,35720.0,73.4698,73.4878,73.4428,73.4428,35720.0
2022-03-24 11:00:00,81.61,81.69,81.58,81.69,175219.0,73.4428,73.5147,73.4158,73.5147,175219.0
2022-03-24 11:30:00,81.67,81.77,81.66,81.77,79193.0,73.4968,73.5867,73.4878,73.5867,79193.0
2022-03-24 12:00:00,81.77,81.81,81.74,81.76,37220.0,73.5867,73.6227,73.5597,73.5777,37220.0
2022-03-24 12:30:00,81.76,81.76,81.69,81.71,79685.0,73.5777,73.5777,73.5147,73.5327,79685.0
2022-03-24 13:00:00,81.7,81.75,81.65,81.68,65355.0,73.5237,73.5687,73.4788,73.5057,65355.0
2022-03-24 13:30:00,81.68,81.75,81.68,81.71,67408.0,73.5057,73.5687,73.5057,73.5327,67408.0
2022-03-24 14:00:00,81.72,81.78,81.71,81.77,52264.0,73.5417,73.5957,73.5327,73.5867,52264.0
2022-03-24 14:30:00,81.78,81.81,81.75,81.79,34084.0,73.5957,73.6227,73.5687,73.6047,34084.0
2022-03-24 15:00:00,81.8,81.8,81.75,81.79,76119.0,73.6137,73.6137,73.5687,73.6047,76119.0
2022-03-24 15:30:00,81.79,81.79,81.7,81.71,56733.0,73.6047,73.6047,73.5237,73.5327,56733.0
2022-03-25 09:30:00,81.55,81.55,81.14,81.17,171482.0,73.3888,73.3888,73.0198,73.0468,171482.0
2022-03-25 10:00:00,81.17,81.27,81.15,81.21,39717.0,73.0468,73.1368,73.0288,73.0828,39717.0
2022-03-25 10:30:00,81.2,81.22,80.96,81.0,230172.0,73.0738,73.0918,72.8578,72.8938,230172.0
2022-03-25 11:00:00,81.0,81.09,80.9,81.08,126594.0,72.8938,72.9748,72.8038,72.9658,126594.0
2022-03-25 11:30:00,81.07,81.12,80.98,81.0,71411.0,72.9568,73.0018,72.8758,72.8938,71411.0
2022-03-25 12:00:00,81.01,81.1,80.96,80.98,152013.0,72.9028,72.9838,72.8578,72.8758,152013.0
2022-03-25 12:30:00,80.99,81.03,80.92,80.98,66202.0,72.8848,72.9208,72.8218,72.8758,66202.0
2022-03-25 13:00:00,80.98,81.06,80.95,81.04,39486.0,72.8758,72.9478,72.8488,72.9298,39486.0
2022-03-25 13:30:00,81.05,81.06,80.95,81.0,97947.0,72.9388,72.9478,72.8488,72.8938,97947.0
2022-03-25 14:00:00,80.99,81.07,80.99,81.05,93613.0,72.8848,72.9568,72.8848,72.9388,93613.0
2022-03-25 14:30:00,81.05,81.08,80.96,80.97,72212.0,72.9388,72.9658,72.8578,72.8668,72212.0
2022-03-25 15:00:00,80.96,81.04,80.93,81.04,581794.0,72.8578,72.9298,72.8308,72.9298,581794.0
2022-03-25 15:30:00,81.05,81.09,81.0,81.01,379427.0,72.9388,72.9748,72.8938,72.9028,379427.0
2022-03-28 09:30:00,81.11,81.25,81.1,81.16,205099.0,72.9928,73.1188,72.9838,73.0378,205099.0
2022-03-28 10:00:00,81.17,81.26,81.16,81.24,83551.0,73.0468,73.1278,73.0378,73.1098,83551.0
2022-03-28 10:30:00,81.25,81.37,81.23,81.3,116474.0,73.1188,73.2268,73.1008,73.1638,116474.0
2022-03-28 11:00:00,81.28,81.33,81.17,81.18,87153.0,73.1458,73.1908,73.0468,73.0558,87153.0
2022-03-28 11:30:00,81.18,81.18,81.08,81.15,75208.0,73.0558,73.0558,72.9658,73.0288,75208.0
2022-03-28 12:00:00,81.15,81.21,81.13,81.17,52623.0,73.0288,73.0828,73.0108,73.0468,52623.0
2022-03-28 12:30:00,81.16,81.17,81.09,81.11,37335.0,73.0378,73.0468,72.9748,72.9928,37335.0
2022-03-28 13:00:00,81.11,81.2,81.1,81.12,46070.0,72.9928,73.0738,72.9838,73.0018,46070.0
2022-03-28 13:30:00,81.12,81.16,81.11,81.15,36059.0,73.0018,73.0378,72.9928,73.0288,36059.0
2022-03-28 14:00:00,81.15,81.15,81.09,81.11,56862.0,73.0288,73.0288,72.9748,72.9928,56862.0
2022-03-28 14:30:00,81.1,81.15,81.07,81.1,81415.0,72.9838,73.0288,72.9568,72.9838,81415.0
2022-03-28 15:00:00,81.1,81.19,81.1,81.18,47065.0,72.9838,73.0648,72.9838,73.0558,47065.0
2022-03-28 15:30:00,81.18,81.22,81.16,81.18,179856.0,73.0558,73.0918,73.0378,73.0558,179856.0
2022-03-29 09:30:00,81.33,81.56,81.24,81.54,183206.0,73.1908,73.3978,73.1098,73.3798,183206.0
2022-03-29 10:00:00,81.55,81.62,81.43,81.44,77984.0,73.3888,73.4518,73.2808,73.2898,77984.0
2022-03-29 10:30:00,81.44,81.45,81.28,81.29,76968.0,73.2898,73.2988,73.1458,73.1548,76968.0
2022-03-29 11:00:00,81.28,81.34,81.28,81.34,49777.0,73.1458,73.1998,73.1458,73.1998,49777.0
2022-03-29 11:30:00,81.35,81.51,81.33,81.5,118862.0,73.2088,73.3528,73.1908,73.3438,118862.0
2022-03-29 12:00:00,81.49,81.51,81.41,81.51,51487.0,73.3348,73.3528,73.2628,73.3528,51487.0
2022-03-29 12:30:00,81.51,81.54,81.47,81.53,235762.0,73.3528,73.3798,73.3168,73.3708,235762.0
2022-03-29 13:00:00,81.53,81.54,81.44,81.45,114341.0,73.3708,73.3798,73.2898,73.2988,114341.0
2022-03-29 13:30:00,81.45,81.61,81.45,81.61,56740.0,73.2988,73.4428,73.2988,73.4428,56740.0
2022-03-29 14:00:00,81.61,81.63,81.56,81.56,109062.0,73.4428,73.4608,73.3978,73.3978,109062.0
2022-03-29 14:30:00,81.57,81.6,81.52,81.56,96277.0,73.4068,73.4338,73.3618,73.3978,96277.0
2022-03-29 15:00:00,81.56,81.57,81.49,81.53,152938.0,73.3978,73.4068,73.3348,73.3708,152938.0
2022-03-29 15:30:00,81.53,81.61,81.49,81.61,260858.0,73.3708,73.4428,73.3348,73.4428,260858.0
2022-03-30 09:30:00,81.37,81.55,81.37,81.5,87280.0,73.2268,73.3888,73.2268,73.3438,87280.0
2022-03-30 10:00:00,81.51,81.75,81.5,81.75,317190.0,73.3528,73.5687,73.3438,73.5687,317190.0
2022-03-30 10:30:00,81.75,81.76,81.65,81.66,37998.0,73.5687,73.5777,73.4788,73.4878,37998.0
2022-03-30 11:00:00,81.67,81.78,81.67,81.76,81321.0,73.4968,73.5957,73.4968,73.5777,81321.0
2022-03-30 11:30:00,81.77,81.81,81.73,81.79,52016.0,73.5867,73.6227,73.5507,73.6047,52016.0
2022-03-30 12:00:00,81.79,81.85,81.78,81.8,75309.0,73.6047,73.6587,73.5957,73.6137,75309.0
2022-03-30 12:30:00,81.81,81.84,81.78,81.82,95012.0,73.6227,73.6497,73.5957,73.6317,95012.0
2022-03-30 13:00:00,81.82,81.84,81.78,81.78,109699.0,73.6317,73.6497,73.5957,73.5957,109699.0
2022-03-30 13:30:00,81.78,81.79,81.69,81.72,52889.0,73.5957,73.6047,73.5147,73.5417,52889.0
2022-03-30 14:00:00,81.72,81.77,81.72,81.76,26832.0,73.5417,73.5867,73.5417,73.5777,26832.0
2022-03-30 14:30:00,81.76,81.8,81.75,81.77,50196.0,73.5777,73.6137,73.5687,73.5867,50196.0
2022-03-30 15:00:00,81.76,81.81,81.75,81.79,179661.0,73.5777,73.6227,73.5687,73.6047,179661.0
2022-03-30 15:30:00,81.79,81.82,81.77,81.8,270054.0,73.6047,73.6317,73.5867,73.6137,270054.0
2022-03-31 09:30:00,81.92,81.92,81.82,81.83,137472.0,73.7217,73.7217,73.6317,73.6407,137472.0
2022-03-31 10:00:00,81.83,81.93,81.82,81.91,62449.0,73.6407,73.7307,73.6317,73.7127,62449.0
2022-03-31 10:30:00,81.92,82.03,81.92,82.03,95401.0,73.7217,73.8207,73.7217,73.8207,95401.0
2022-03-31 11:00:00,82.03,82.04,81.95,81.98,180530.0,73.8207,73.8297,73.7487,73.7757,180530.0
2022-03-31 11:30:00,81.99,82.0,81.96,81.98,53773.0,73.7847,73.7937,73.7577,73.7757,53773.0
2022-03-31 12:00:00,81.99,81.99,81.92,81.93,20864.0,73.7847,73.7847,73.7217,73.7307,20864.0
2022-03-31 12:30:00,81.94,81.99,81.93,81.95,276643.0,73.7397,73.7847,73.7307,73.7487,276643.0
2022-03-31 13:00:00,81.95,81.97,81.94,81.96,29795.0,73.7487,73.7667,73.7397,73.7577,29795.0
2022-03-31 13:30:00,81.95,82.02,81.95,82.0,55116.0,73.7487,73.8117,73.7487,73.7937,55116.0
2022-03-31 14:00:00,81.99,82.01,81.96,81.98,48873.0,73.7847,73.8027,73.7577,73.7757,48873.0
2022-03-31 14:30:00,81.98,82.03,81.96,81.96,78292.0,73.7757,73.8207,73.7577,73.7577,78292.0
2022-03-31 15:00:00,81.97,81.98,81.91,81.95,94058.0,73.7667,73.7757,73.7127,73.7487,94058.0
2022-03-31 15:30:00,81.95,81.97,81.79,81.84,821100.0,73.7487,73.7667,73.6047,73.6497,821100.0
2022-04-01 09:30:00,81.13,81.23,81.07,81.16,149094.0,73.1601,73.2503,73.106,73.1872,149094.0
2022-04-01 10:00:00,81.17,81.23,81.12,81.18,157597.0,73.1962,73.2503,73.1511,73.2052,157597.0
2022-04-01 10:30:00,81.17,81.24,81.13,81.24,62196.0,73.1962,73.2593,73.1601,73.2593,62196.0
2022-04-01 11:00:00,81.23,81.38,81.2,81.34,73796.0,73.2503,73.3856,73.2232,73.3495,73796.0
2022-04-01 11:30:00,81.35,81.42,81.31,81.42,62137.0,73.3585,73.4216,73.3224,73.4216,62137.0
2022-04-01 12:00:00,81.41,81.46,81.4,81.43,269317.0,73.4126,73.4577,73.4036,73.4307,269317.0
2022-04-01 12:30:00,81.43,81.49,81.43,81.47,101228.0,73.4307,73.4848,73.4307,73.4667,101228.0
2022-04-01 13:00:00,81.47,81.55,81.46,81.54,28659.0,73.4667,73.5389,73.4577,73.5298,28659.0
2022-04-01 13:30:00,81.54,81.54,81.48,81.51,53990.0,73.5298,73.5298,73.4757,73.5028,53990.0
2022-04-01 14:00:00,81.51,81.51,81.42,81.43,72206.0,73.5028,73.5028,73.4216,73.4307,72206.0
2022-04-01 14:30:00,81.45,81.53,81.43,81.48,86728.0,73.4487,73.5208,73.4307,73.4757,86728.0
2022-04-01 15:00:00,81.48,81.49,81.38,81.42,42084.0,73.4757,73.4848,73.3856,73.4216,42084.0
2022-04-01 15:30:00,81.41,81.43,81.34,81.34,174788.0,73.4126,73.4307,73.3495,73.3495,174788.0
2022-04-04 09:30:00,81.36,81.47,81.36,81.36,148426.0,73.3675,73.4667,73.3675,73.3675,148426.0
2022-04-04 10:00:00,81.35,81.36,81.28,81.34,102606.0,73.3585,73.3675,73.2954,73.3495,102606.0
2022-04-04 10:30:00,81.34,81.43,81.3,81.39,55490.0,73.3495,73.4307,73.3134,73.3946,55490.0
2022-04-04 11:00:00,81.39,81.4,81.33,81.4,52174.0,73.3946,73.4036,73.3405,73.4036,52174.0
2022-04-04 11:30:00,81.39,81.43,81.37,81.41,90895.0,73.3946,73.4307,73.3765,73.4126,90895.0
2022-04-04 12:00:00,81.43,81.44,81.38,81.4,23195.0,73.4307,73.4397,73.3856,73.4036,23195.0
2022-04-04 12:30:00,81.4,81.41,81.37,81.39,238205.0,73.4036,73.4126,73.3765,73.3946,238205.0
2022-04-04 13:00:00,81.38,81.44,81.37,81.41,54411.0,73.3856,73.4397,73.3765,73.4126,54411.0
2022-04-04 13:30:00,81.41,81.45,81.39,81.44,49642.0,73.4126,73.4487,73.3946,73.4397,49642.0
2022-04-04 14:00:00,81.43,81.48,81.41,81.48,56492.0,73.4307,73.4757,73.4126,73.4757,56492.0
2022-04-04 14:30:00,81.48,81.48,81.4,81.41,145754.0,73.4757,73.4757,73.4036,73.4126,145754.0
2022-04-04 15:00:00,81.42,81.46,81.35,81.36,233987.0,73.4216,73.4577,73.3585,73.3675,233987.0
2022-04-04 15:30:00,81.36,81.48,81.33,81.48,159896.0,73.3675,73.4757,73.3405,73.4757,159896.0
2022-04-05 09:30:00,81.23,81.34,81.11,81.12,94802.0,73.2503,73.3495,73.1421,73.1511,94802.0
2022-04-05 10:00:00,81.13,81.14,80.78,80.85,201609.0,73.1601,73.1691,72.8445,72.9076,201609.0
2022-04-05 10:30:00,80.85,80.86,80.65,80.7,97907.0,72.9076,72.9166,72.7273,72.7724,97907.0
2022-04-05 11:00:00,80.69,80.69,80.58,80.67,108207.0,72.7633,72.7633,72.6642,72.7453,108207.0
2022-04-05 11:30:00,80.67,80.69,80.57,80.6,129738.0,72.7453,72.7633,72.6551,72.6822,129738.0
2022-04-05 12:00:00,80.58,80.61,80.54,80.58,130074.0,72.6642,72.6912,72.6281,72.6642,130074.0
2022-04-05 12:30:00,80.58,80.63,80.56,80.62,76776.0,72.6642,72.7092,72.6461,72.7002,76776.0
2022-04-05 13:00:00,80.62,80.65,80.61,80.63,62315.0,72.7002,72.7273,72.6912,72.7092,62315.0
2022-04-05 13:30:00,80.64,80.64,80.55,80.56,34388.0,72.7183,72.7183,72.6371,72.6461,34388.0
2022-04-05 14:00:00,80.56,80.59,80.53,80.56,65805.0,72.6461,72.6732,72.6191,72.6461,65805.0
2022-04-05 14:30:00,80.56,80.62,80.54,80.59,83390.0,72.6461,72.7002,72.6281,72.6732,83390.0
2022-04-05 15:00:00,80.6,80.67,80.59,80.66,97442.0,72.6822,72.7453,72.6732,72.7363,97442.0
2022-04-05 15:30:00,80.67,80.67,80.55,80.56,128366.0,72.7453,72.7453,72.6371,72.6461,128366.0
2022-04-06 09:30:00,80.13,80.19,80.06,80.19,89132.0,72.2584,72.3125,72.1952,72.3125,89132.0
2022-04-06 10:00:00,80.21,80.29,80.19,80.2,43733.0,72.3305,72.4026,72.3125,72.3215,43733.0
2022-04-06 10:30:00,80.2,80.23,80.12,80.16,70990.0,72.3215,72.3485,72.2493,72.2854,70990.0
2022-04-06 11:00:00,80.16,80.3,80.16,80.3,64304.0,72.2854,72.4117,72.2854,72.4117,64304.0
2022-04-06 11:30:00,80.29,80.42,80.28,80.36,69152.0,72.4026,72.5199,72.3936,72.4658,69152.0
2022-04-06 12:00:00,80.36,80.39,80.31,80.38,38661.0,72.4658,72.4928,72.4207,72.4838,38661.0
2022-04-06 12:30:00,80.39,80.4,80.34,80.38,32326.0,72.4928,72.5018,72.4477,72.4838,32326.0
2022-04-06 13:00:00,80.38,80.38,80.32,80.37,37770.0,72.4838,72.4838,72.4297,72.4748,37770.0
2022-04-06 13:30:00,80.37,80.46,80.37,80.39,137888.0,72.4748,72.5559,72.4748,72.4928,137888.0
2022-04-06 14:00:00,80.38,80.59,80.16,80.27,130926.0,72.4838,72.6732,72.2854,72.3846,130926.0
2022-04-06 14:30:00,80.27,80.38,80.18,80.31,103613.0,72.3846,72.4838,72.3034,72.4207,103613.0
2022-04-06 15:00:00,80.32,80.35,80.27,80.33,67623.0,72.4297,72.4567,72.3846,72.4387,67623.0
2022-04-06 15:30:00,80.34,80.37,80.28,80.36,161694.0,72.4477,72.4748,72.3936,72.4658,161694.0
2022-04-07 09:30:00,80.27,80.39,80.2,80.39,66071.0,72.3846,72.4928,72.3215,72.4928,66071.0
2022-04-07 10:00:00,80.39,80.44,80.27,80.27,107955.0,72.4928,72.5379,72.3846,72.3846,107955.0
2022-04-07 10:30:00,80.29,80.36,80.23,80.25,60262.0,72.4026,72.4658,72.3485,72.3666,60262.0
2022-04-07 11:00:00,80.26,80.3,80.18,80.29,32372.0,72.3756,72.4117,72.3034,72.4026,32372.0
2022-04-07 11:30:00,80.29,80.34,80.23,80.23,52401.0,72.4026,72.4477,72.3485,72.3485,52401.0
2022-04-07 12:00:00,80.23,80.25,80.2,80.22,47926.0,72.3485,72.3666,72.3215,72.3395,47926.0
2022-04-07 12:30:00,80.23,80.24,80.19,80.2,61601.0,72.3485,72.3576,72.3125,72.3215,61601.0
2022-04-07 13:00:00,80.21,80.25,80.19,80.22,29614.0,72.3305,72.3666,72.3125,72.3395,29614.0
2022-04-07 13:30:00,80.21,80.23,80.18,80.21,43577.0,72.3305,72.3485,72.3034,72.3305,43577.0
2022-04-07 14:00:00,80.21,80.23,80.17,80.17,113297.0,72.3305,72.3485,72.2944,72.2944,113297.0
2022-04-07 14:30:00,80.17,80.2,80.11,80.2,97006.0,72.2944,72.3215,72.2403,72.3215,97006.0
2022-04-07 15:00:00,80.2,80.21,80.13,80.15,160857.0,72.3215,72.3305,72.2584,72.2764,160857.0
2022-04-07 15:30:00,80.14,80.22,80.13,80.22,189335.0,72.2674,72.3395,72.2584,72.3395,189335.0
2022-04-08 09:30:00,79.79,79.93,79.71,79.89,76053.0,71.9518,72.078,71.8796,72.0419,76053.0
2022-04-08 10:00:00,79.9,79.99,79.87,79.87,66316.0,72.051,72.1321,72.0239,72.0239,66316.0
2022-04-08 10:30:00,79.86,79.94,79.82,79.92,194320.0,72.0149,72.087,71.9788,72.069,194320.0
2022-04-08 11:00:00,79.91,79.97,79.87,79.88,64720.0,72.06,72.1141,72.0239,72.0329,64720.0
2022-04-08 11:30:00,79.89,79.94,79.87,79.92,41367.0,72.0419,72.087,72.0239,72.069,41367.0
2022-04-08 12:00:00,79.93,79.93,79.87,79.89,35909.0,72.078,72.078,72.0239,72.0419,35909.0
2022-04-08 12:30:00,79.88,79.88,79.82,79.84,107497.0,72.0329,72.0329,71.9788,71.9968,107497.0
2022-04-08 13:00:00,79.84,79.85,79.78,79.84,28779.0,71.9968,72.0059,71.9427,71.9968,28779.0
2022-04-08 13:30:00,79.85,79.85,79.78,79.81,38502.0,72.0059,72.0059,71.9427,71.9698,38502.0
2022-04-08 14:00:00,79.81,79.82,79.77,79.8,72695.0,71.9698,71.9788,71.9337,71.9608,72695.0
2022-04-08 14:30:00,79.79,79.81,79.72,79.79,42693.0,71.9518,71.9698,71.8886,71.9518,42693.0
2022-04-08 15:00:00,79.79,79.8,79.72,79.74,67263.0,71.9518,71.9608,71.8886,71.9067,67263.0
2022-04-08 15:30:00,79.75,79.82,79.74,79.81,149803.0,71.9157,71.9788,71.9067,71.9698,149803.0
2022-04-11 09:30:00,79.61,79.63,79.53,79.56,114409.0,71.7894,71.8075,71.7173,71.7444,114409.0
2022-04-11 10:00:00,79.55,79.6,79.51,79.59,94734.0,71.7353,71.7804,71.6993,71.7714,94734.0
2022-04-11 10:30:00,79.59,79.61,79.53,79.54,71966.0,71.7714,71.7894,71.7173,71.7263,71966.0
2022-04-11 11:00:00,79.54,79.58,79.47,79.5,183399.0,71.7263,71.7624,71.6632,71.6902,183399.0
2022-04-11 11:30:00,79.51,79.52,79.45,79.46,43447.0,71.6993,71.7083,71.6452,71.6542,43447.0
2022-04-11 12:00:00,79.45,79.48,79.44,79.47,91601.0,71.6452,71.6722,71.6361,71.6632,91601.0
2022-04-11 12:30:00,79.47,79.48,79.42,79.45,40290.0,71.6632,71.6722,71.6181,71.6452,40290.0
2022-04-11 13:00:00,79.45,79.47,79.36,79.4,63594.0,71.6452,71.6632,71.564,71.6001,63594.0
2022-04-11 13:30:00,79.4,79.44,79.37,79.38,114886.0,71.6001,71.6361,71.573,71.582,114886.0
2022-04-11 14:00:00,79.38,79.42,79.38,79.41,58586.0,71.582,71.6181,71.582,71.6091,58586.0
2022-04-11 14:30:00,79.4,79.46,79.39,79.45,171978.0,71.6001,71.6542,71.5911,71.6452,171978.0
2022-04-11 15:00:00,79.45,79.46,79.4,79.42,142073.0,71.6452,71.6542,71.6001,71.6181,142073.0
2022-04-11 15:30:00,79.42,79.45,79.38,79.44,293716.0,71.6181,71.6452,71.582,71.6361,293716.0
2022-04-12 09:30:00,79.86,79.92,79.77,79.87,73952.0,72.0149,72.069,71.9337,72.0239,73952.0
2022-04-12 10:00:00,79.88,79.95,79.86,79.9,86639.0,72.0329,72.096,72.0149,72.051,86639.0
2022-04-12 10:30:00,79.89,79.96,79.88,79.95,140551.0,72.0419,72.1051,72.0329,72.096,140551.0
2022-04-12 11:00:00,79.94,80.02,79.91,80.0,139324.0,72.087,72.1592,72.06,72.1411,139324.0
2022-04-12 11:30:00,79.99,80.0,79.92,79.95,46772.0,72.1321,72.1411,72.069,72.096,46772.0
2022-04-12 12:00:00,79.94,80.1,79.89,80.04,251496.0,72.087,72.2313,72.0419,72.1772,251496.0
2022-04-12 12:30:00,80.03,80.09,79.99,80.02,68978.0,72.1682,72.2223,72.1321,72.1592,68978.0
2022-04-12 13:00:00,80.02,80.05,79.84,79.98,384039.0,72.1592,72.1862,71.9968,72.1231,384039.0
2022-04-12 13:30:00,79.98,80.02,79.85,79.86,47162.0,72.1231,72.1592,72.0059,72.0149,47162.0
2022-04-12 14:00:00,79.86,79.91,79.82,79.9,65368.0,72.0149,72.06,71.9788,72.051,65368.0
2022-04-12 14:30:00,79.9,79.91,79.81,79.84,75397.0,72.051,72.06,71.9698,71.9968,75397.0
2022-04-12 15:00:00,79.84,79.92,79.83,79.86,69624.0,71.9968,72.069,71.9878,72.0149,69624.0
2022-04-12 15:30:00,79.86,79.9,79.8,79.81,237600.0,72.0149,72.051,71.9608,71.9698,237600.0
2022-04-13 09:30:00,79.96,80.15,79.96,80.11,166743.0,72.1051,72.2764,72.1051,72.2403,166743.0
2022-04-13 10:00:00,80.1,80.23,80.02,80.18,64600.0,72.2313,72.3485,72.1592,72.3034,64600.0
2022-04-13 10:30:00,80.16,80.16,80.09,80.14,63551.0,72.2854,72.2854,72.2223,72.2674,63551.0
2022-04-13 11:00:00,80.15,80.18,80.07,80.09,92807.0,72.2764,72.3034,72.2043,72.2223,92807.0
2022-04-13 11:30:00,80.08,80.2,80.07,80.19,48454.0,72.2133,72.3215,72.2043,72.3125,48454.0
2022-04-13 12:00:00,80.19,80.21,80.1,80.11,35086.0,72.3125,72.3305,72.2313,72.2403,35086.0
2022-04-13 12:30:00,80.11,80.14,80.02,80.04,57662.0,72.2403,72.2674,72.1592,72.1772,57662.0
2022-04-13 13:00:00,80.04,80.13,79.97,80.05,62965.0,72.1772,72.2584,72.1141,72.1862,62965.0
2022-04-13 13:30:00,80.07,80.09,79.99,80.0,45713.0,72.2043,72.2223,72.1321,72.1411,45713.0
2022-04-13 14:00:00,80.0,80.09,79.99,80.09,91253.0,72.1411,72.2223,72.1321,72.2223,91253.0
2022-04-13 14:30:00,80.09,80.09,80.01,80.03,66908.0,72.2223,72.2223,72.1501,72.1682,66908.0
2022-04-13 15:00:00,80.03,80.03,79.95,79.98,82490.0,72.1682,72.1682,72.096,72.1231,82490.0
2022-04-13 15:30:00,79.98,80.02,79.93,79.98,108287.0,72.1231,72.1592,72.078,72.1231,108287.0
2022-04-14 09:30:00,79.93,79.94,79.7,79.74,179744.0,72.078,72.087,71.8706,71.9067,179744.0
2022-04-14 10:00:00,79.74,79.74,79.58,79.66,139946.0,71.9067,71.9067,71.7624,71.8345,139946.0
2022-04-14 10:30:00,79.65,79.69,79.6,79.66,75619.0,71.8255,71.8616,71.7804,71.8345,75619.0
2022-04-14 11:00:00,79.63,79.7,79.53,79.6,63980.0,71.8075,71.8706,71.7173,71.7804,63980.0
2022-04-14 11:30:00,79.59,79.6,79.47,79.51,67493.0,71.7714,71.7804,71.6632,71.6993,67493.0
2022-04-14 12:00:00,79.52,79.55,79.48,79.52,102640.0,71.7083,71.7353,71.6722,71.7083,102640.0
2022-04-14 12:30:00,79.5,79.53,79.41,79.48,118982.0,71.6902,71.7173,71.6091,71.6722,118982.0
2022-04-14 13:00:00,79.48,79.52,79.36,79.36,69913.0,71.6722,71.7083,71.564,71.564,69913.0
2022-04-14 13:30:00,79.36,79.4,79.33,79.36,95552.0,71.564,71.6001,71.5369,71.564,95552.0
2022-04-14 14:00:00,79.37,79.4,79.35,79.38,61826.0,71.573,71.6001,71.555,71.582,61826.0
2022-04-14 14:30:00,79.38,79.39,79.35,79.36,91411.0,71.582,71.5911,71.555,71.564,91411.0
2022-04-14 15:00:00,79.36,79.38,79.34,79.37,95697.0,71.564,71.582,71.546,71.573,95697.0
2022-04-14 15:30:00,79.36,79.38,79.35,79.38,130207.0,71.564,71.582,71.555,71.582,130207.0
2022-04-18 09:30:00,79.41,79.45,79.32,79.37,201355.0,71.6091,71.6452,71.5279,71.573,201355.0
2022-04-18 10:00:00,79.35,79.42,79.32,79.34,57305.0,71.555,71.6181,71.5279,71.546,57305.0
2022-04-18 10:30:00,79.34,79.36,79.25,79.27,90770.0,71.546,71.564,71.4648,71.4828,90770.0
2022-04-18 11:00:00,79.27,79.28,79.18,79.25,74422.0,71.4828,71.4919,71.4017,71.4648,74422.0
2022-04-18 11:30:00,79.26,79.27,79.21,79.25,47674.0,71.4738,71.4828,71.4287,71.4648,47674.0
2022-04-18 12:00:00,79.26,79.26,79.18,79.19,94185.0,71.4738,71.4738,71.4017,71.4107,94185.0
2022-04-18 12:30:00,79.19,79.21,79.15,79.16,63777.0,71.4107,71.4287,71.3746,71.3836,63777.0
2022-04-18 13:00:00,79.17,79.24,79.17,79.19,34086.0,71.3927,71.4558,71.3927,71.4107,34086.0
2022-04-18 13:30:00,79.2,79.24,79.16,79.17,117912.0,71.4197,71.4558,71.3836,71.3927,117912.0
2022-04-18 14:00:00,79.17,79.22,79.16,79.19,141569.0,71.3927,71.4378,71.3836,71.4107,141569.0
2022-04-18 14:30:00,79.2,79.25,79.18,79.19,69062.0,71.4197,71.4648,71.4017,71.4107,69062.0
2022-04-18 15:00:00,79.19,79.26,79.19,79.23,171611.0,71.4107,71.4738,71.4107,71.4468,171611.0
2022-04-18 15:30:00,79.22,79.24,79.13,79.14,343219.0,71.4378,71.4558,71.3566,71.3656,343219.0
2022-04-19 09:30:00,78.84,78.9,78.81,78.82,98537.0,71.0951,71.1492,71.068,71.077,98537.0
2022-04-19 10:00:00,78.81,78.89,78.79,78.84,84256.0,71.068,71.1402,71.05,71.0951,84256.0
2022-04-19 10:30:00,78.84,78.87,78.81,78.84,76124.0,71.0951,71.1221,71.068,71.0951,76124.0
2022-04-19 11:00:00,78.84,78.94,78.84,78.93,38231.0,71.0951,71.1853,71.0951,71.1762,38231.0
2022-04-19 11:30:00,78.94,78.95,78.89,78.95,48796.0,71.1853,71.1943,71.1402,71.1943,48796.0
2022-04-19 12:00:00,78.97,78.97,78.84,78.86,72685.0,71.2123,71.2123,71.0951,71.1131,72685.0
2022-04-19 12:30:00,78.84,78.9,78.83,78.88,36048.0,71.0951,71.1492,71.0861,71.1312,36048.0
2022-04-19 13:00:00,78.88,78.91,78.85,78.85,72887.0,71.1312,71.1582,71.1041,71.1041,72887.0
2022-04-19 13:30:00,78.86,78.87,78.79,78.8,73118.0,71.1131,71.1221,71.05,71.059,73118.0
2022-04-19 14:00:00,78.8,78.81,78.71,78.74,45291.0,71.059,71.068,70.9779,71.0049,45291.0
2022-04-19 14:30:00,78.73,78.78,78.72,78.77,57287.0,70.9959,71.041,70.9869,71.032,57287.0
2022-04-19 15:00:00,78.78,78.8,78.72,78.72,138989.0,71.041,71.059,70.9869,70.9869,138989.0
2022-04-19 15:30:00,78.72,78.72,78.62,78.64,285975.0,70.9869,70.9869,70.8967,70.9147,285975.0
2022-04-20 09:30:00,78.89,78.98,78.85,78.95,166438.0,71.1402,71.2213,71.1041,71.1943,166438.0
2022-04-20 10:00:00,78.97,79.08,78.97,79.05,51189.0,71.2123,71.3115,71.2123,71.2845,51189.0
2022-04-20 10:30:00,79.04,79.06,78.99,79.05,78655.0,71.2754,71.2935,71.2303,71.2845,78655.0
2022-04-20 11:00:00,79.06,79.08,79.01,79.02,64426.0,71.2935,71.3115,71.2484,71.2574,64426.0
2022-04-20 11:30:00,79.02,79.09,79.02,79.07,40695.0,71.2574,71.3205,71.2574,71.3025,40695.0
2022-04-20 12:00:00,79.06,79.08,79.02,79.04,84656.0,71.2935,71.3115,71.2574,71.2754,84656.0
2022-04-20 12:30:00,79.04,79.04,78.98,79.01,158080.0,71.2754,71.2754,71.2213,71.2484,158080.0
2022-04-20 13:00:00,79.0,79.21,78.99,79.17,87741.0,71.2394,71.4287,71.2303,71.3927,87741.0
2022-04-20 13:30:00,79.14,79.16,79.07,79.11,116919.0,71.3656,71.3836,71.3025,71.3386,116919.0
2022-04-20 14:00:00,79.11,79.12,79.05,79.07,80008.0,71.3386,71.3476,71.2845,71.3025,80008.0
2022-04-20 14:30:00,79.08,79.12,79.05,79.12,86756.0,71.3115,71.3476,71.2845,71.3476,86756.0
2022-04-20 15:00:00,79.11,79.11,79.06,79.06,93775.0,71.3386,71.3386,71.2935,71.2935,93775.0
2022-04-20 15:30:00,79.06,79.1,79.01,79.09,86541.0,71.2935,71.3295,71.2484,71.3205,86541.0
2022-04-21 09:30:00,78.88,78.92,78.75,78.75,149583.0,71.1312,71.1672,71.0139,71.0139,149583.0
2022-04-21 10:00:00,78.74,78.78,78.69,78.76,40852.0,71.0049,71.041,70.9598,71.0229,40852.0
2022-04-21 10:30:00,78.76,78.76,78.59,78.65,45451.0,71.0229,71.0229,70.8696,70.9237,45451.0
2022-04-21 11:00:00,78.64,78.69,78.61,78.67,128140.0,70.9147,70.9598,70.8877,70.9418,128140.0
2022-04-21 11:30:00,78.67,78.67,78.4,78.47,135644.0,70.9418,70.9418,70.6983,70.7614,135644.0
2022-04-21 12:00:00,78.47,78.48,78.38,78.41,91536.0,70.7614,70.7704,70.6803,70.7073,91536.0
2022-04-21 12:30:00,78.41,78.49,78.39,78.4,59778.0,70.7073,70.7795,70.6893,70.6983,59778.0
2022-04-21 13:00:00,78.39,78.46,78.34,78.45,64129.0,70.6893,70.7524,70.6442,70.7434,64129.0
2022-04-21 13:30:00,78.46,78.52,78.43,78.52,100864.0,70.7524,70.8065,70.7254,70.8065,100864.0
2022-04-21 14:00:00,78.52,78.53,78.37,78.39,93183.0,70.8065,70.8155,70.6713,70.6893,93183.0
2022-04-21 14:30:00,78.38,78.52,78.36,78.49,106270.0,70.6803,70.8065,70.6622,70.7795,106270.0
2022-04-21 15:00:00,78.48,78.56,78.47,78.55,93724.0,70.7704,70.8426,70.7614,70.8336,93724.0
2022-04-21 15:30:00,78.56,78.6,78.52,78.56,150949.0,70.8426,70.8787,70.8065,70.8426,150949.0
2022-04-22 09:30:00,78.25,78.52,78.25,78.49,154144.0,70.563,70.8065,70.563,70.7795,154144.0
2022-04-22 10:00:00,78.5,78.68,78.5,78.58,27513.0,70.7885,70.9508,70.7885,70.8606,27513.0
2022-04-22 10:30:00,78.59,78.65,78.55,78.61,250313.0,70.8696,70.9237,70.8336,70.8877,250313.0
2022-04-22 11:00:00,78.61,78.61,78.47,78.52,66249.0,70.8877,70.8877,70.7614,70.8065,66249.0
2022-04-22 11:30:00,78.53,78.55,78.44,78.52,53462.0,70.8155,70.8336,70.7344,70.8065,53462.0
2022-04-22 12:00:00,78.53,78.56,78.49,78.52,166787.0,70.8155,70.8426,70.7795,70.8065,166787.0
2022-04-22 12:30:00,78.53,78.55,78.5,78.52,53784.0,70.8155,70.8336,70.7885,70.8065,53784.0
2022-04-22 13:00:00,78.55,78.57,78.48,78.52,34495.0,70.8336,70.8516,70.7704,70.8065,34495.0
2022-04-22 13:30:00,78.51,78.54,78.49,78.5,106828.0,70.7975,70.8246,70.7795,70.7885,106828.0
2022-04-22 14:00:00,78.5,78.54,78.46,78.51,110121.0,70.7885,70.8246,70.7524,70.7975,110121.0
2022-04-22 14:30:00,78.51,78.56,78.48,78.54,98136.0,70.7975,70.8426,70.7704,70.8246,98136.0
2022-04-22 15:00:00,78.54,78.66,78.51,78.58,125635.0,70.8246,70.9328,70.7975,70.8606,125635.0
2022-04-22 15:30:00,78.59,78.65,78.55,78.62,252926.0,70.8696,70.9237,70.8336,70.8967,252926.0
2022-04-25 09:30:00,79.04,79.24,79.04,79.23,116911.0,71.2754,71.4558,71.2754,71.4468,116911.0
2022-04-25 10:00:00,79.23,79.28,79.18,79.19,85171.0,71.4468,71.4919,71.4017,71.4107,85171.0
2022-04-25 10:30:00,79.18,79.28,79.14,79.27,395980.0,71.4017,71.4919,71.3656,71.4828,395980.0
2022-04-25 11:00:00,79.28,79.34,79.22,79.3,116605.0,71.4919,71.546,71.4378,71.5099,116605.0
2022-04-25 11:30:00,79.3,79.37,79.29,79.31,50933.0,71.5099,71.573,71.5009,71.5189,50933.0
2022-04-25 12:00:00,79.31,79.35,79.23,79.24,82520.0,71.5189,71.555,71.4468,71.4558,82520.0
2022-04-25 12:30:00,79.24,79.28,79.17,79.17,72564.0,71.4558,71.4919,71.3927,71.3927,72564.0
2022-04-25 13:00:00,79.15,79.16,79.07,79.09,99810.0,71.3746,71.3836,71.3025,71.3205,99810.0
2022-04-25 13:30:00,79.07,79.13,79.06,79.09,68850.0,71.3025,71.3566,71.2935,71.3205,68850.0
2022-04-25 14:00:00,79.09,79.1,79.07,79.09,90250.0,71.3205,71.3295,71.3025,71.3205,90250.0
2022-04-25 14:30:00,79.09,79.09,79.0,79.04,78527.0,71.3205,71.3205,71.2394,71.2754,78527.0
2022-04-25 15:00:00,79.04,79.14,79.02,79.12,54234.0,71.2754,71.3656,71.2574,71.3476,54234.0
2022-04-25 15:30:00,79.11,79.13,79.03,79.09,266325.0,71.3386,71.3566,71.2664,71.3205,266325.0
2022-04-26 09:30:00,79.47,79.5,79.37,79.38,96858.0,71.6632,71.6902,71.573,71.582,96858.0
2022-04-26 10:00:00,79.37,79.41,79.28,79.35,40278.0,71.573,71.6091,71.4919,71.555,40278.0
2022-04-26 10:30:00,79.36,79.47,79.33,79.4,42962.0,71.564,71.6632,71.5369,71.6001,42962.0
2022-04-26 11:00:00,79.39,79.46,79.34,79.36,38158.0,71.5911,71.6542,71.546,71.564,38158.0
2022-04-26 11:30:00,79.37,79.39,79.34,79.35,48735.0,71.573,71.5911,71.546,71.555,48735.0
2022-04-26 12:00:00,79.35,79.35,79.28,79.29,36728.0,71.555,71.555,71.4919,71.5009,36728.0
2022-04-26 12:30:00,79.3,79.33,79.28,79.29,33189.0,71.5099,71.5369,71.4919,71.5009,33189.0
2022-04-26 13:00:00,79.3,79.35,79.29,79.34,213622.0,71.5099,71.555,71.5009,71.546,213622.0
2022-04-26 13:30:00,79.34,79.34,79.26,79.31,65680.0,71.546,71.546,71.4738,71.5189,65680.0
2022-04-26 14:00:00,79.31,79.34,79.25,79.27,76371.0,71.5189,71.546,71.4648,71.4828,76371.0
2022-04-26 14:30:00,79.27,79.27,79.2,79.25,138212.0,71.4828,71.4828,71.4197,71.4648,138212.0
2022-04-26 15:00:00,79.24,79.28,79.2,79.28,103834.0,71.4558,71.4919,71.4197,71.4919,103834.0
2022-04-26 15:30:00,79.28,79.39,79.28,79.37,111070.0,71.4919,71.5911,71.4919,71.573,111070.0
2022-04-27 09:30:00,79.37,79.44,79.21,79.31,131126.0,71.573,71.6361,71.4287,71.5189,131126.0
2022-04-27 10:00:00,79.3,79.35,79.25,79.26,70304.0,71.5099,71.555,71.4648,71.4738,70304.0
2022-04-27 10:30:00,79.27,79.33,79.15,79.18,77996.0,71.4828,71.5369,71.3746,71.4017,77996.0
2022-04-27 11:00:00,79.17,79.18,79.08,79.09,60280.0,71.3927,71.4017,71.3115,71.3205,60280.0
2022-04-27 11:30:00,79.08,79.18,79.04,79.13,55390.0,71.3115,71.4017,71.2754,71.3566,55390.0
2022-04-27 12:00:00,79.13,79.19,79.1,79.15,244759.0,71.3566,71.4107,71.3295,71.3746,244759.0
2022-04-27 12:30:00,79.15,79.18,79.13,79.15,104711.0,71.3746,71.4017,71.3566,71.3746,104711.0
2022-04-27 13:00:00,79.15,79.18,79.11,79.12,94497.0,71.3746,71.4017,71.3386,71.3476,94497.0
2022-04-27 13:30:00,79.15,79.19,79.13,79.19,45866.0,71.3746,71.4107,71.3566,71.4107,45866.0
2022-04-27 14:00:00,79.18,79.2,79.09,79.09,186193.0,71.4017,71.4197,71.3205,71.3205,186193.0
2022-04-27 14:30:00,79.09,79.14,79.01,79.03,348621.0,71.3205,71.3656,71.2484,71.2664,348621.0
2022-04-27 15:00:00,79.03,79.06,78.98,79.02,338191.0,71.2664,71.2935,71.2213,71.2574,338191.0
2022-04-27 15:30:00,79.02,79.03,78.96,79.0,725327.0,71.2574,71.2664,71.2033,71.2394,725327.0
2022-04-28 09:30:00,78.74,78.9,78.71,78.72,270259.0,71.0049,71.1492,70.9779,70.9869,270259.0
2022-04-28 10:00:00,78.72,78.79,78.65,78.78,206333.0,70.9869,71.05,70.9237,71.041,206333.0
2022-04-28 10:30:00,78.78,78.8,78.68,78.68,141944.0,71.041,71.059,70.9508,70.9508,141944.0
2022-04-28 11:00:00,78.67,78.73,78.67,78.73,71515.0,70.9418,70.9959,70.9418,70.9959,71515.0
2022-04-28 11:30:00,78.73,78.76,78.67,78.69,52921.0,70.9959,71.0229,70.9418,70.9598,52921.0
2022-04-28 12:00:00,78.68,78.72,78.61,78.67,27667.0,70.9508,70.9869,70.8877,70.9418,27667.0
2022-04-28 12:30:00,78.68,78.8,78.67,78.77,43804.0,70.9508,71.059,70.9418,71.032,43804.0
2022-04-28 13:00:00,78.78,78.81,78.69,78.78,80231.0,71.041,71.068,70.9598,71.041,80231.0
2022-04-28 13:30:00,78.78,78.82,78.73,78.79,124938.0,71.041,71.077,70.9959,71.05,124938.0
2022-04-28 14:00:00,78.78,78.82,78.77,78.77,146018.0,71.041,71.077,71.032,71.032,146018.0
2022-04-28 14:30:00,78.78,78.8,78.73,78.78,234264.0,71.041,71.059,70.9959,71.041,234264.0
2022-04-28 15:00:00,78.79,78.85,78.78,78.84,60646.0,71.05,71.1041,71.041,71.0951,60646.0
2022-04-28 15:30:00,78.85,78.89,78.79,78.88,64009.0,71.1041,71.1402,71.05,71.1312,64009.0
2022-04-29 09:30:00,78.34,78.7,78.34,78.66,84633.0,70.6442,70.9688,70.6442,70.9328,84633.0
2022-04-29 10:00:00,78.69,78.71,78.55,78.57,76809.0,70.9598,70.9779,70.8336,70.8516,76809.0
2022-04-29 10:30:00,78.57,78.68,78.54,78.65,79000.0,70.8516,70.9508,70.8246,70.9237,79000.0
2022-04-29 11:00:00,78.64,78.66,78.45,78.52,63511.0,70.9147,70.9328,70.7434,70.8065,63511.0
2022-04-29 11:30:00,78.53,78.57,78.5,78.51,49055.0,70.8155,70.8516,70.7885,70.7975,49055.0
2022-04-29 12:00:00,78.52,78.56,78.48,78.56,62115.0,70.8065,70.8426,70.7704,70.8426,62115.0
2022-04-29 12:30:00,78.55,78.59,78.55,78.56,49884.0,70.8336,70.8696,70.8336,70.8426,49884.0
2022-04-29 13:00:00,78.55,78.62,78.53,78.59,61123.0,70.8336,70.8967,70.8155,70.8696,61123.0
2022-04-29 13:30:00,78.59,78.61,78.56,78.58,57758.0,70.8696,70.8877,70.8426,70.8606,57758.0
2022-04-29 14:00:00,78.58,78.68,78.58,78.68,76709.0,70.8606,70.9508,70.8606,70.9508,76709.0
2022-04-29 14:30:00,78.68,78.71,78.63,78.65,63760.0,70.9508,70.9779,70.9057,70.9237,63760.0
2022-04-29 15:00:00,78.65,78.67,78.54,78.55,68195.0,70.9237,70.9418,70.8246,70.8336,68195.0
2022-04-29 15:30:00,78.55,78.61,78.45,78.5,225781.0,70.8336,70.8877,70.7434,70.7885,225781.0
2022-05-02 09:30:00,78.05,78.08,77.95,78.03,119417.0,70.5072,70.5343,70.4169,70.4891,119417.0
2022-05-02 10:00:00,78.04,78.11,77.97,77.99,81848.0,70.4982,70.5614,70.4349,70.453,81848.0
2022-05-02 10:30:00,78.0,78.08,77.99,78.08,55598.0,70.462,70.5343,70.453,70.5343,55598.0
2022-05-02 11:00:00,78.06,78.07,77.92,77.99,95917.0,70.5162,70.5253,70.3898,70.453,95917.0
2022-05-02 11:30:00,77.99,78.01,77.94,77.95,85314.0,70.453,70.4711,70.4078,70.4169,85314.0
2022-05-02 12:00:00,77.95,77.98,77.93,77.94,70033.0,70.4169,70.444,70.3988,70.4078,70033.0
2022-05-02 12:30:00,77.95,77.98,77.93,77.95,46868.0,70.4169,70.444,70.3988,70.4169,46868.0
2022-05-02 13:00:00,77.94,77.96,77.9,77.95,46079.0,70.4078,70.4259,70.3717,70.4169,46079.0
2022-05-02 13:30:00,77.95,78.02,77.95,78.0,76898.0,70.4169,70.4801,70.4169,70.462,76898.0
2022-05-02 14:00:00,77.99,78.03,77.92,77.94,97290.0,70.453,70.4891,70.3898,70.4078,97290.0
2022-05-02 14:30:00,77.93,77.97,77.9,77.93,266216.0,70.3988,70.4349,70.3717,70.3988,266216.0
2022-05-02 15:00:00,77.93,77.98,77.89,77.98,220768.0,70.3988,70.444,70.3627,70.444,220768.0
2022-05-02 15:30:00,77.98,78.01,77.93,77.95,399986.0,70.444,70.4711,70.3988,70.4169,399986.0
2022-05-03 09:30:00,78.33,78.42,78.28,78.4,89513.0,70.7601,70.8414,70.715,70.8234,89513.0
2022-05-03 10:00:00,78.4,78.4,78.25,78.31,87403.0,70.8234,70.8234,70.6879,70.7421,87403.0
2022-05-03 10:30:00,78.3,78.37,78.28,78.33,51288.0,70.733,70.7963,70.715,70.7601,51288.0
2022-05-03 11:00:00,78.33,78.38,78.31,78.32,41307.0,70.7601,70.8053,70.7421,70.7511,41307.0
2022-05-03 11:30:00,78.33,78.36,78.28,78.31,49395.0,70.7601,70.7872,70.715,70.7421,49395.0
2022-05-03 12:00:00,78.3,78.3,78.17,78.22,65064.0,70.733,70.733,70.6156,70.6608,65064.0
2022-05-03 12:30:00,78.23,78.28,78.23,78.27,41526.0,70.6698,70.715,70.6698,70.7059,41526.0
2022-05-03 13:00:00,78.28,78.29,78.21,78.21,67207.0,70.715,70.724,70.6517,70.6517,67207.0
2022-05-03 13:30:00,78.22,78.28,78.21,78.23,80692.0,70.6608,70.715,70.6517,70.6698,80692.0
2022-05-03 14:00:00,78.24,78.26,78.13,78.14,70283.0,70.6788,70.6969,70.5795,70.5885,70283.0
2022-05-03 14:30:00,78.14,78.16,78.09,78.13,104157.0,70.5885,70.6066,70.5433,70.5795,104157.0
2022-05-03 15:00:00,78.13,78.13,78.07,78.07,133622.0,70.5795,70.5795,70.5253,70.5253,133622.0
2022-05-03 15:30:00,78.07,78.1,78.03,78.07,208289.0,70.5253,70.5524,70.4891,70.5253,208289.0
2022-05-04 09:30:00,77.95,78.01,77.9,77.94,83823.0,70.4169,70.4711,70.3717,70.4078,83823.0
2022-05-04 10:00:00,77.93,77.95,77.89,77.92,52693.0,70.3988,70.4169,70.3627,70.3898,52693.0
2022-05-04 10:30:00,77.92,78.02,77.91,77.99,69892.0,70.3898,70.4801,70.3807,70.453,69892.0
2022-05-04 11:00:00,78.0,78.05,77.98,78.01,55573.0,70.462,70.5072,70.444,70.4711,55573.0
2022-05-04 11:30:00,78.01,78.06,78.0,78.01,182195.0,70.4711,70.5162,70.462,70.4711,182195.0
2022-05-04 12:00:00,78.01,78.01,77.95,77.98,633662.0,70.4711,70.4711,70.4169,70.444,633662.0
2022-05-04 12:30:00,77.98,77.98,77.92,77.95,1000992.0,70.444,70.444,70.3898,70.4169,1000992.0
2022-05-04 13:00:00,77.96,77.99,77.93,77.95,185647.0,70.4259,70.453,70.3988,70.4169,185647.0
2022-05-04 13:30:00,77.94,78.01,77.91,77.94,145893.0,70.4078,70.4711,70.3807,70.4078,145893.0
2022-05-04 14:00:00,77.98,78.19,77.95,78.16,66122.0,70.444,70.6337,70.4169,70.6066,66122.0
2022-05-04 14:30:00,78.16,78.67,77.82,78.66,416731.0,70.6066,71.0673,70.2994,71.0583,416731.0
2022-05-04 15:00:00,78.64,78.68,78.41,78.51,131052.0,71.0402,71.0763,70.8324,70.9227,131052.0
2022-05-04 15:30:00,78.51,78.7,78.47,78.7,109555.0,70.9227,71.0944,70.8866,71.0944,109555.0
2022-05-05 09:30:00,78.2,78.2,77.96,78.0,89908.0,70.6427,70.6427,70.4259,70.462,89908.0
2022-05-05 10:00:00,78.0,78.02,77.88,77.92,90571.0,70.462,70.4801,70.3536,70.3898,90571.0
2022-05-05 10:30:00,77.92,77.95,77.87,77.88,132347.0,70.3898,70.4169,70.3446,70.3536,132347.0
2022-05-05 11:00:00,77.88,77.9,77.62,77.63,213306.0,70.3536,70.3717,70.1188,70.1278,213306.0
2022-05-05 11:30:00,77.65,77.77,77.64,77.7,106145.0,70.1459,70.2543,70.1368,70.191,106145.0
2022-05-05 12:00:00,77.7,77.74,77.65,77.72,82290.0,70.191,70.2272,70.1459,70.2091,82290.0
2022-05-05 12:30:00,77.72,77.74,77.65,77.71,67536.0,70.2091,70.2272,70.1459,70.2001,67536.0
2022-05-05 13:00:00,77.71,77.77,77.67,77.69,56292.0,70.2001,70.2543,70.1639,70.182,56292.0
2022-05-05 13:30:00,77.69,77.71,77.64,77.68,70998.0,70.182,70.2001,70.1368,70.173,70998.0
2022-05-05 14:00:00,77.68,77.76,77.64,77.73,133562.0,70.173,70.2452,70.1368,70.2181,133562.0
2022-05-05 14:30:00,77.73,77.85,77.72,77.79,72838.0,70.2181,70.3265,70.2091,70.2723,72838.0
2022-05-05 15:00:00,77.8,77.88,77.74,77.85,121623.0,70.2814,70.3536,70.2272,70.3265,121623.0
2022-05-05 15:30:00,77.85,77.95,77.84,77.93,153794.0,70.3265,70.4169,70.3175,70.3988,153794.0
2022-05-06 09:30:00,77.54,77.86,77.52,77.83,225642.0,70.0465,70.3356,70.0284,70.3085,225642.0
2022-05-06 10:00:00,77.82,77.88,77.76,77.81,239887.0,70.2994,70.3536,70.2452,70.2904,239887.0
2022-05-06 10:30:00,77.81,77.82,77.66,77.73,152867.0,70.2904,70.2994,70.1549,70.2181,152867.0
2022-05-06 11:00:00,77.74,77.77,77.65,77.76,160336.0,70.2272,70.2543,70.1459,70.2452,160336.0
2022-05-06 11:30:00,77.78,77.82,77.75,77.8,132594.0,70.2633,70.2994,70.2362,70.2814,132594.0
2022-05-06 12:00:00,77.81,77.84,77.76,77.82,87503.0,70.2904,70.3175,70.2452,70.2994,87503.0
2022-05-06 12:30:00,77.81,77.85,77.74,77.75,119941.0,70.2904,70.3265,70.2272,70.2362,119941.0
2022-05-06 13:00:00,77.75,77.75,77.67,77.69,56418.0,70.2362,70.2362,70.1639,70.182,56418.0
2022-05-06 13:30:00,77.69,77.69,77.59,77.59,48566.0,70.182,70.182,70.0917,70.0917,48566.0
2022-05-06 14:00:00,77.6,77.64,77.59,77.63,75100.0,70.1007,70.1368,70.0917,70.1278,75100.0
2022-05-06 14:30:00,77.63,77.64,77.59,77.6,129356.0,70.1278,70.1368,70.0917,70.1007,129356.0
2022-05-06 15:00:00,77.57,77.6,77.5,77.53,190304.0,70.0736,70.1007,70.0104,70.0375,190304.0
2022-05-06 15:30:00,77.54,77.58,77.53,77.56,205878.0,70.0465,70.0826,70.0375,70.0646,205878.0
2022-05-09 09:30:00,77.55,77.62,77.53,77.61,66637.0,70.0555,70.1188,70.0375,70.1097,66637.0
2022-05-09 10:00:00,77.61,77.66,77.49,77.5,94830.0,70.1097,70.1549,70.0013,70.0104,94830.0
2022-05-09 10:30:00,77.49,77.69,77.48,77.69,65567.0,70.0013,70.182,69.9923,70.182,65567.0
2022-05-09 11:00:00,77.69,77.82,77.69,77.76,66048.0,70.182,70.2994,70.182,70.2452,66048.0
2022-05-09 11:30:00,77.76,77.81,77.69,77.76,76526.0,70.2452,70.2904,70.182,70.2452,76526.0
2022-05-09 12:00:00,77.76,77.77,77.7,77.76,99202.0,70.2452,70.2543,70.191,70.2452,99202.0
2022-05-09 12:30:00,77.76,77.81,77.74,77.77,125505.0,70.2452,70.2904,70.2272,70.2543,125505.0
2022-05-09 13:00:00,77.77,77.81,77.72,77.73,113668.0,70.2543,70.2904,70.2091,70.2181,113668.0
2022-05-09 13:30:00,77.73,77.76,77.66,77.7,78218.0,70.2181,70.2452,70.1549,70.191,78218.0
2022-05-09 14:00:00,77.71,77.76,77.7,77.74,87666.0,70.2001,70.2452,70.191,70.2272,87666.0
2022-05-09 14:30:00,77.73,77.81,77.71,77.77,149894.0,70.2181,70.2904,70.2001,70.2543,149894.0
2022-05-09 15:00:00,77.76,77.95,77.76,77.92,158308.0,70.2452,70.4169,70.2452,70.3898,158308.0
2022-05-09 15:30:00,77.92,78.01,77.9,77.97,333179.0,70.3898,70.4711,70.3717,70.4349,333179.0
2022-05-10 09:30:00,78.32,78.36,78.22,78.29,70234.0,70.7511,70.7872,70.6608,70.724,70234.0
2022-05-10 10:00:00,78.27,78.36,78.23,78.33,71886.0,70.7059,70.7872,70.6698,70.7601,71886.0
2022-05-10 10:30:00,78.34,78.36,78.24,78.28,52100.0,70.7692,70.7872,70.6788,70.715,52100.0
2022-05-10 11:00:00,78.28,78.33,78.19,78.32,71485.0,70.715,70.7601,70.6337,70.7511,71485.0
2022-05-10 11:30:00,78.32,78.35,78.28,78.34,64501.0,70.7511,70.7782,70.715,70.7692,64501.0
2022-05-10 12:00:00,78.34,78.39,78.29,78.29,60151.0,70.7692,70.8143,70.724,70.724,60151.0
2022-05-10 12:30:00,78.3,78.35,78.28,78.29,50301.0,70.733,70.7782,70.715,70.724,50301.0
2022-05-10 13:00:00,78.29,78.33,78.22,78.26,190746.0,70.724,70.7601,70.6608,70.6969,190746.0
2022-05-10 13:30:00,78.24,78.27,78.21,78.23,82899.0,70.6788,70.7059,70.6517,70.6698,82899.0
2022-05-10 14:00:00,78.23,78.26,78.21,78.23,72015.0,70.6698,70.6969,70.6517,70.6698,72015.0
2022-05-10 14:30:00,78.23,78.24,78.11,78.13,220096.0,70.6698,70.6788,70.5614,70.5795,220096.0
2022-05-10 15:00:00,78.14,78.21,78.11,78.17,151575.0,70.5885,70.6517,70.5614,70.6156,151575.0
2022-05-10 15:30:00,78.17,78.2,78.09,78.11,101714.0,70.6156,70.6427,70.5433,70.5614,101714.0
2022-05-11 09:30:00,77.88,78.26,77.88,78.03,92956.0,70.3536,70.6969,70.3536,70.4891,92956.0
2022-05-11 10:00:00,78.03,78.09,77.95,78.05,134489.0,70.4891,70.5433,70.4169,70.5072,134489.0
2022-05-11 10:30:00,78.05,78.19,78.01,78.15,93007.0,70.5072,70.6337,70.4711,70.5975,93007.0
2022-05-11 11:00:00,78.13,78.22,78.06,78.21,175688.0,70.5795,70.6608,70.5162,70.6517,175688.0
2022-05-11 11:30:00,78.2,78.3,78.18,78.25,77000.0,70.6427,70.733,70.6246,70.6879,77000.0
2022-05-11 12:00:00,78.25,78.39,78.22,78.34,35234.0,70.6879,70.8143,70.6608,70.7692,35234.0
2022-05-11 12:30:00,78.33,78.39,78.31,78.39,123952.0,70.7601,70.8143,70.7421,70.8143,123952.0
2022-05-11 13:00:00,78.4,78.44,78.26,78.42,92101.0,70.8234,70.8595,70.6969,70.8414,92101.0
2022-05-11 13:30:00,78.42,78.46,78.36,78.43,47879.0,70.8414,70.8776,70.7872,70.8505,47879.0
2022-05-11 14:00:00,78.46,78.51,78.38,78.4,43590.0,70.8776,70.9227,70.8053,70.8234,43590.0
2022-05-11 14:30:00,78.4,78.46,78.35,78.45,93452.0,70.8234,70.8776,70.7782,70.8685,93452.0
2022-05-11 15:00:00,78.45,78.48,78.37,78.38,117154.0,70.8685,70.8956,70.7963,70.8053,117154.0
2022-05-11 15:30:00,78.37,78.44,78.37,78.4,158701.0,70.7963,70.8595,70.7963,70.8234,158701.0
2022-05-12 09:30:00,78.56,78.75,78.56,78.6,115438.0,70.9679,71.1396,70.9679,71.0041,115438.0
2022-05-12 10:00:00,78.59,78.68,78.57,78.59,52233.0,70.995,71.0763,70.977,70.995,52233.0
2022-05-12 10:30:00,78.58,78.66,78.55,78.66,57547.0,70.986,71.0583,70.9589,71.0583,57547.0
2022-05-12 11:00:00,78.66,78.74,78.59,78.73,42655.0,71.0583,71.1305,70.995,71.1215,42655.0
2022-05-12 11:30:00,78.72,78.81,78.71,78.8,75981.0,71.1125,71.1938,71.1034,71.1847,75981.0
2022-05-12 12:00:00,78.79,78.8,78.65,78.67,65772.0,71.1757,71.1847,71.0492,71.0673,65772.0
2022-05-12 12:30:00,78.67,78.67,78.6,78.61,63003.0,71.0673,71.0673,71.0041,71.0131,63003.0
2022-05-12 13:00:00,78.62,78.73,78.62,78.73,67463.0,71.0221,71.1215,71.0221,71.1215,67463.0
2022-05-12 13:30:00,78.73,78.77,78.71,78.74,81555.0,71.1215,71.1576,71.1034,71.1305,81555.0
2022-05-12 14:00:00,78.74,78.75,78.69,78.72,91412.0,71.1305,71.1396,71.0854,71.1125,91412.0
2022-05-12 14:30:00,78.74,78.84,78.72,78.84,65996.0,71.1305,71.2209,71.1125,71.2209,65996.0
2022-05-12 15:00:00,78.84,78.84,78.68,78.69,91800.0,71.2209,71.2209,71.0763,71.0854,91800.0
2022-05-12 15:30:00,78.69,78.73,78.61,78.61,78483.0,71.0854,71.1215,71.0131,71.0131,78483.0
2022-05-13 09:30:00,78.41,78.48,78.3,78.3,50189.0,70.8324,70.8956,70.733,70.733,50189.0
2022-05-13 10:00:00,78.31,78.44,78.31,78.36,110448.0,70.7421,70.8595,70.7421,70.7872,110448.0
2022-05-13 10:30:00,78.36,78.47,78.34,78.47,80817.0,70.7872,70.8866,70.7692,70.8866,80817.0
2022-05-13 11:00:00,78.47,78.48,78.42,78.46,37865.0,70.8866,70.8956,70.8414,70.8776,37865.0
2022-05-13 11:30:00,78.47,78.5,78.42,78.42,43862.0,70.8866,70.9137,70.8414,70.8414,43862.0
2022-05-13 12:00:00,78.43,78.44,78.3,78.33,69784.0,70.8505,70.8595,70.733,70.7601,69784.0
2022-05-13 12:30:00,78.32,78.33,78.28,78.29,29959.0,70.7511,70.7601,70.715,70.724,29959.0
2022-05-13 13:00:00,78.29,78.29,78.25,78.27,71281.0,70.724,70.724,70.6879,70.7059,71281.0
2022-05-13 13:30:00,78.28,78.31,78.27,78.28,393746.0,70.715,70.7421,70.7059,70.715,393746.0
2022-05-13 14:00:00,78.27,78.32,78.26,78.29,100006.0,70.7059,70.7511,70.6969,70.724,100006.0
2022-05-13 14:30:00,78.29,78.29,78.26,78.29,102072.0,70.724,70.724,70.6969,70.724,102072.0
2022-05-13 15:00:00,78.28,78.31,78.25,78.28,51696.0,70.715,70.7421,70.6879,70.715,51696.0
2022-05-13 15:30:00,78.29,78.31,78.28,78.3,45726.0,70.724,70.7421,70.715,70.733,45726.0
2022-05-16 09:30:00,78.46,78.65,78.46,78.62,57923.0,70.8776,71.0492,70.8776,71.0221,57923.0
2022-05-16 10:00:00,78.64,78.65,78.59,78.6,58436.0,71.0402,71.0492,70.995,71.0041,58436.0
2022-05-16 10:30:00,78.61,78.74,78.59,78.71,66038.0,71.0131,71.1305,70.995,71.1034,66038.0
2022-05-16 11:00:00,78.7,78.71,78.64,78.64,35692.0,71.0944,71.1034,71.0402,71.0402,35692.0
2022-05-16 11:30:00,78.65,78.71,78.64,78.68,48310.0,71.0492,71.1034,71.0402,71.0763,48310.0
2022-05-16 12:00:00,78.68,78.69,78.59,78.59,71945.0,71.0763,71.0854,70.995,70.995,71945.0
2022-05-16 12:30:00,78.59,78.65,78.58,78.63,55238.0,70.995,71.0492,70.986,71.0312,55238.0
2022-05-16 13:00:00,78.62,78.62,78.55,78.56,29053.0,71.0221,71.0221,70.9589,70.9679,29053.0
2022-05-16 13:30:00,78.57,78.57,78.53,78.54,52420.0,70.977,70.977,70.9408,70.9498,52420.0
2022-05-16 14:00:00,78.54,78.55,78.5,78.52,61227.0,70.9498,70.9589,70.9137,70.9318,61227.0
2022-05-16 14:30:00,78.51,78.61,78.51,78.6,58352.0,70.9227,71.0131,70.9227,71.0041,58352.0
2022-05-16 15:00:00,78.6,78.62,78.54,78.56,54591.0,71.0041,71.0221,70.9498,70.9679,54591.0
2022-05-16 15:30:00,78.55,78.56,78.52,78.54,36339.0,70.9589,70.9679,70.9318,70.9498,36339.0
2022-05-17 09:30:00,78.08,78.2,78.08,78.13,41895.0,70.5343,70.6427,70.5343,70.5795,41895.0
2022-05-17 10:00:00,78.12,78.21,78.08,78.18,41359.0,70.5704,70.6517,70.5343,70.6246,41359.0
2022-05-17 10:30:00,78.19,78.28,78.17,78.2,37206.0,70.6337,70.715,70.6156,70.6427,37206.0
2022-05-17 11:00:00,78.2,78.2,78.13,78.16,48846.0,70.6427,70.6427,70.5795,70.6066,48846.0
2022-05-17 11:30:00,78.15,78.16,78.11,78.15,48719.0,70.5975,70.6066,70.5614,70.5975,48719.0
2022-05-17 12:00:00,78.14,78.18,78.11,78.17,50526.0,70.5885,70.6246,70.5614,70.6156,50526.0
2022-05-17 12:30:00,78.16,78.16,78.06,78.07,41000.0,70.6066,70.6066,70.5162,70.5253,41000.0
2022-05-17 13:00:00,78.08,78.17,78.07,78.16,47761.0,70.5343,70.6156,70.5253,70.6066,47761.0
2022-05-17 13:30:00,78.15,78.16,78.09,78.14,62081.0,70.5975,70.6066,70.5433,70.5885,62081.0
2022-05-17 14:00:00,78.14,78.17,78.01,78.11,54975.0,70.5885,70.6156,70.4711,70.5614,54975.0
2022-05-17 14:30:00,78.11,78.17,78.06,78.12,56025.0,70.5614,70.6156,70.5162,70.5704,56025.0
2022-05-17 15:00:00,78.1,78.11,78.06,78.06,42406.0,70.5524,70.5614,70.5162,70.5162,42406.0
2022-05-17 15:30:00,78.06,78.11,78.03,78.07,69523.0,70.5162,70.5614,70.4891,70.5253,69523.0
2022-05-18 09:30:00,77.96,78.13,77.96,78.13,55037.0,70.4259,70.5795,70.4259,70.5795,55037.0
2022-05-18 10:00:00,78.14,78.17,78.11,78.17,22588.0,70.5885,70.6156,70.5614,70.6156,22588.0
2022-05-18 10:30:00,78.17,78.25,78.17,78.19,29221.0,70.6156,70.6879,70.6156,70.6337,29221.0
2022-05-18 11:00:00,78.2,78.3,78.19,78.28,29707.0,70.6427,70.733,70.6337,70.715,29707.0
2022-05-18 11:30:00,78.27,78.29,78.19,78.22,38209.0,70.7059,70.724,70.6337,70.6608,38209.0
2022-05-18 12:00:00,78.21,78.28,78.19,78.25,49074.0,70.6517,70.715,70.6337,70.6879,49074.0
2022-05-18 12:30:00,78.27,78.3,78.24,78.26,68558.0,70.7059,70.733,70.6788,70.6969,68558.0
2022-05-18 13:00:00,78.25,78.33,78.24,78.31,50730.0,70.6879,70.7601,70.6788,70.7421,50730.0
2022-05-18 13:30:00,78.31,78.39,78.27,78.36,48804.0,70.7421,70.8143,70.7059,70.7872,48804.0
2022-05-18 14:00:00,78.37,78.37,78.32,78.33,136693.0,70.7963,70.7963,70.7511,70.7601,136693.0
2022-05-18 14:30:00,78.34,78.37,78.3,78.35,71388.0,70.7692,70.7963,70.733,70.7782,71388.0
2022-05-18 15:00:00,78.35,78.38,78.3,78.34,527875.0,70.7782,70.8053,70.733,70.7692,527875.0
2022-05-18 15:30:00,78.36,78.36,78.3,78.34,130713.0,70.7872,70.7872,70.733,70.7692,130713.0
2022-05-19 09:30:00,78.56,78.93,78.56,78.83,110430.0,70.9679,71.3022,70.9679,71.2118,110430.0
2022-05-19 10:00:00,78.84,78.84,78.71,78.73,117885.0,71.2209,71.2209,71.1034,71.1215,117885.0
2022-05-19 10:30:00,78.74,78.85,78.73,78.84,55844.0,71.1305,71.2299,71.1215,71.2209,55844.0
2022-05-19 11:00:00,78.85,78.86,78.75,78.84,40617.0,71.2299,71.2389,71.1396,71.2209,40617.0
2022-05-19 11:30:00,78.82,78.83,78.69,78.73,54721.0,71.2028,71.2118,71.0854,71.1215,54721.0
2022-05-19 12:00:00,78.72,78.73,78.63,78.67,67877.0,71.1125,71.1215,71.0312,71.0673,67877.0
2022-05-19 12:30:00,78.67,78.74,78.66,78.7,37760.0,71.0673,71.1305,71.0583,71.0944,37760.0
2022-05-19 13:00:00,78.69,78.7,78.64,78.67,45645.0,71.0854,71.0944,71.0402,71.0673,45645.0
2022-05-19 13:30:00,78.67,78.69,78.62,78.67,56973.0,71.0673,71.0854,71.0221,71.0673,56973.0
2022-05-19 14:00:00,78.67,78.69,78.63,78.66,44779.0,71.0673,71.0854,71.0312,71.0583,44779.0
2022-05-19 14:30:00,78.66,78.66,78.58,78.61,96509.0,71.0583,71.0583,70.986,71.0131,96509.0
2022-05-19 15:00:00,78.61,78.65,78.6,78.63,72889.0,71.0131,71.0492,71.0041,71.0312,72889.0
2022-05-19 15:30:00,78.63,78.65,78.58,78.6,119804.0,71.0312,71.0492,70.986,71.0041,119804.0
2022-05-20 09:30:00,78.56,78.75,78.56,78.62,66120.0,70.9679,71.1396,70.9679,71.0221,66120.0
2022-05-20 10:00:00,78.62,78.74,78.62,78.71,55226.0,71.0221,71.1305,71.0221,71.1034,55226.0
2022-05-20 10:30:00,78.72,78.78,78.69,78.72,36662.0,71.1125,71.1667,71.0854,71.1125,36662.0
2022-05-20 11:00:00,78.68,78.78,78.68,78.76,41615.0,71.0763,71.1667,71.0763,71.1486,41615.0
2022-05-20 11:30:00,78.76,78.78,78.73,78.77,36605.0,71.1486,71.1667,71.1215,71.1576,36605.0
2022-05-20 12:00:00,78.76,78.84,78.75,78.81,88312.0,71.1486,71.2209,71.1396,71.1938,88312.0
2022-05-20 12:30:00,78.82,78.89,78.81,78.84,78929.0,71.2028,71.266,71.1938,71.2209,78929.0
2022-05-20 13:00:00,78.84,78.9,78.83,78.85,57022.0,71.2209,71.2751,71.2118,71.2299,57022.0
2022-05-20 13:30:00,78.85,78.86,78.79,78.82,70818.0,71.2299,71.2389,71.1757,71.2028,70818.0
2022-05-20 14:00:00,78.83,78.87,78.82,78.84,38393.0,71.2118,71.248,71.2028,71.2209,38393.0
2022-05-20 14:30:00,78.84,78.87,78.81,78.84,91550.0,71.2209,71.248,71.1938,71.2209,91550.0
2022-05-20 15:00:00,78.85,78.9,78.84,78.89,47273.0,71.2299,71.2751,71.2209,71.266,47273.0
2022-05-20 15:30:00,78.9,78.9,78.84,78.88,76224.0,71.2751,71.2751,71.2209,71.257,76224.0
2022-05-23 09:30:00,78.72,78.86,78.7,78.79,59776.0,71.1125,71.2389,71.0944,71.1757,59776.0
2022-05-23 10:00:00,78.79,78.79,78.73,78.74,27733.0,71.1757,71.1757,71.1215,71.1305,27733.0
2022-05-23 10:30:00,78.74,78.76,78.65,78.67,31101.0,71.1305,71.1486,71.0492,71.0673,31101.0
2022-05-23 11:00:00,78.67,78.71,78.57,78.57,60920.0,71.0673,71.1034,70.977,70.977,60920.0
2022-05-23 11:30:00,78.57,78.61,78.54,78.6,33042.0,70.977,71.0131,70.9498,71.0041,33042.0
2022-05-23 12:00:00,78.6,78.61,78.54,78.57,37887.0,71.0041,71.0131,70.9498,70.977,37887.0
2022-05-23 12:30:00,78.56,78.58,78.54,78.54,27946.0,70.9679,70.986,70.9498,70.9498,27946.0
2022-05-23 13:00:00,78.53,78.59,78.52,78.59,36781.0,70.9408,70.995,70.9318,70.995,36781.0
2022-05-23 13:30:00,78.6,78.6,78.54,78.55,45765.0,71.0041,71.0041,70.9498,70.9589,45765.0
2022-05-23 14:00:00,78.55,78.58,78.51,78.53,40651.0,70.9589,70.986,70.9227,70.9408,40651.0
2022-05-23 14:30:00,78.51,78.56,78.51,78.55,68039.0,70.9227,70.9679,70.9227,70.9589,68039.0
2022-05-23 15:00:00,78.54,78.54,78.49,78.51,54160.0,70.9498,70.9498,70.9047,70.9227,54160.0
2022-05-23 15:30:00,78.51,78.58,78.51,78.57,55759.0,70.9227,70.986,70.9227,70.977,55759.0
2022-05-24 09:30:00,78.67,79.06,78.67,79.04,127665.0,71.0673,71.4196,71.0673,71.4015,127665.0
2022-05-24 10:00:00,79.06,79.2,79.06,79.18,36571.0,71.4196,71.5461,71.4196,71.528,36571.0
2022-05-24 10:30:00,79.19,79.23,79.15,79.19,39750.0,71.537,71.5732,71.5009,71.537,39750.0
2022-05-24 11:00:00,79.19,79.24,79.16,79.21,41853.0,71.537,71.5822,71.5099,71.5551,41853.0
2022-05-24 11:30:00,79.2,79.26,79.17,79.19,60824.0,71.5461,71.6003,71.519,71.537,60824.0
2022-05-24 12:00:00,79.21,79.21,79.13,79.15,55286.0,71.5551,71.5551,71.4828,71.5009,55286.0
2022-05-24 12:30:00,79.15,79.25,79.15,79.22,243187.0,71.5009,71.5912,71.5009,71.5641,243187.0
2022-05-24 13:00:00,79.22,79.23,79.19,79.21,58710.0,71.5641,71.5732,71.537,71.5551,58710.0
2022-05-24 13:30:00,79.2,79.24,79.17,79.17,86974.0,71.5461,71.5822,71.519,71.519,86974.0
2022-05-24 14:00:00,79.17,79.21,79.17,79.19,61762.0,71.519,71.5551,71.519,71.537,61762.0
2022-05-24 14:30:00,79.17,79.2,79.15,79.16,55530.0,71.519,71.5461,71.5009,71.5099,55530.0
2022-05-24 15:00:00,79.16,79.19,79.14,79.14,83975.0,71.5099,71.537,71.4919,71.4919,83975.0
2022-05-24 15:30:00,79.16,79.19,79.14,79.14,45300.0,71.5099,71.537,71.4919,71.4919,45300.0
2022-05-25 09:30:00,79.42,79.51,79.3,79.31,117662.0,71.7448,71.8261,71.6364,71.6454,117662.0
2022-05-25 10:00:00,79.3,79.38,79.28,79.34,53309.0,71.6364,71.7087,71.6183,71.6725,53309.0
2022-05-25 10:30:00,79.33,79.41,79.31,79.39,36145.0,71.6635,71.7358,71.6454,71.7177,36145.0
2022-05-25 11:00:00,79.39,79.44,79.39,79.4,193501.0,71.7177,71.7629,71.7177,71.7267,193501.0
2022-05-25 11:30:00,79.41,79.45,79.37,79.38,117558.0,71.7358,71.7719,71.6996,71.7087,117558.0
2022-05-25 12:00:00,79.38,79.38,79.33,79.34,39024.0,71.7087,71.7087,71.6635,71.6725,39024.0
2022-05-25 12:30:00,79.34,79.35,79.28,79.31,47118.0,71.6725,71.6816,71.6183,71.6454,47118.0
2022-05-25 13:00:00,79.3,79.35,79.26,79.34,433754.0,71.6364,71.6816,71.6003,71.6725,433754.0
2022-05-25 13:30:00,79.34,79.36,79.3,79.3,86711.0,71.6725,71.6906,71.6364,71.6364,86711.0
2022-05-25 14:00:00,79.2,79.4,79.2,79.36,99204.0,71.5461,71.7267,71.5461,71.6906,99204.0
2022-05-25 14:30:00,79.36,79.45,79.33,79.44,111616.0,71.6906,71.7719,71.6635,71.7629,111616.0
2022-05-25 15:00:00,79.44,79.45,79.38,79.43,108018.0,71.7629,71.7719,71.7087,71.7538,108018.0
2022-05-25 15:30:00,79.44,79.47,79.42,79.42,82577.0,71.7629,71.79,71.7448,71.7448,82577.0
2022-05-26 09:30:00,79.51,79.66,79.51,79.65,71244.0,71.8261,71.9616,71.8261,71.9526,71244.0
2022-05-26 10:00:00,79.64,79.66,79.58,79.63,40019.0,71.9435,71.9616,71.8893,71.9345,40019.0
2022-05-26 10:30:00,79.63,79.63,79.47,79.47,130461.0,71.9345,71.9345,71.79,71.79,130461.0
2022-05-26 11:00:00,79.46,79.46,79.38,79.43,41889.0,71.7809,71.7809,71.7087,71.7538,41889.0
2022-05-26 11:30:00,79.42,79.45,79.39,79.42,37176.0,71.7448,71.7719,71.7177,71.7448,37176.0
2022-05-26 12:00:00,79.42,79.44,79.4,79.41,71832.0,71.7448,71.7629,71.7267,71.7358,71832.0
2022-05-26 12:30:00,79.4,79.42,79.34,79.35,47131.0,71.7267,71.7448,71.6725,71.6816,47131.0
2022-05-26 13:00:00,79.36,79.53,79.35,79.53,36918.0,71.6906,71.8442,71.6816,71.8442,36918.0
2022-05-26 13:30:00,79.54,79.54,79.46,79.47,65184.0,71.8532,71.8532,71.7809,71.79,65184.0
2022-05-26 14:00:00,79.46,79.47,79.41,79.42,35142.0,71.7809,71.79,71.7358,71.7448,35142.0
2022-05-26 14:30:00,79.42,79.49,79.41,79.49,42973.0,71.7448,71.808,71.7358,71.808,42973.0
2022-05-26 15:00:00,79.48,79.5,79.45,79.49,46003.0,71.799,71.8171,71.7719,71.808,46003.0
2022-05-26 15:30:00,79.49,79.52,79.48,79.5,127140.0,71.808,71.8351,71.799,71.8171,127140.0
2022-05-27 09:30:00,79.66,79.76,79.66,79.75,59983.0,71.9616,72.0519,71.9616,72.0429,59983.0
2022-05-27 10:00:00,79.75,79.79,79.72,79.73,25299.0,72.0429,72.079,72.0158,72.0248,25299.0
2022-05-27 10:30:00,79.73,79.77,79.66,79.68,63119.0,72.0248,72.061,71.9616,71.9797,63119.0
2022-05-27 11:00:00,79.66,79.66,79.56,79.6,83238.0,71.9616,71.9616,71.8713,71.9074,83238.0
2022-05-27 11:30:00,79.59,79.64,79.59,79.62,54462.0,71.8984,71.9435,71.8984,71.9255,54462.0
2022-05-27 12:00:00,79.62,79.64,79.58,79.59,32281.0,71.9255,71.9435,71.8893,71.8984,32281.0
2022-05-27 12:30:00,79.58,79.61,79.56,79.58,49118.0,71.8893,71.9164,71.8713,71.8893,49118.0
2022-05-27 13:00:00,79.57,79.6,79.56,79.59,66273.0,71.8803,71.9074,71.8713,71.8984,66273.0
2022-05-27 13:30:00,79.59,79.62,79.58,79.6,89137.0,71.8984,71.9255,71.8893,71.9074,89137.0
2022-05-27 14:00:00,79.6,79.61,79.55,79.58,234402.0,71.9074,71.9164,71.8622,71.8893,234402.0
2022-05-27 14:30:00,79.58,79.61,79.57,79.61,61624.0,71.8893,71.9164,71.8803,71.9164,61624.0
2022-05-27 15:00:00,79.62,79.65,79.59,79.65,129481.0,71.9255,71.9526,71.8984,71.9526,129481.0
2022-05-27 15:30:00,79.65,79.65,79.61,79.63,56846.0,71.9526,71.9526,71.9164,71.9345,56846.0
2022-05-31 09:30:00,79.14,79.15,79.01,79.03,139054.0,71.4919,71.5009,71.3744,71.3925,139054.0
2022-05-31 10:00:00,79.02,79.05,78.96,79.03,43685.0,71.3835,71.4106,71.3293,71.3925,43685.0
2022-05-31 10:30:00,79.01,79.09,79.0,79.03,41098.0,71.3744,71.4467,71.3654,71.3925,41098.0
2022-05-31 11:00:00,79.03,79.07,79.0,79.02,41306.0,71.3925,71.4286,71.3654,71.3835,41306.0
2022-05-31 11:30:00,79.02,79.16,79.02,79.16,78849.0,71.3835,71.5099,71.3835,71.5099,78849.0
2022-05-31 12:00:00,79.14,79.16,79.1,79.15,30251.0,71.4919,71.5099,71.4557,71.5009,30251.0
2022-05-31 12:30:00,79.15,79.17,79.13,79.17,33121.0,71.5009,71.519,71.4828,71.519,33121.0
2022-05-31 13:00:00,79.17,79.18,79.13,79.15,41790.0,71.519,71.528,71.4828,71.5009,41790.0
2022-05-31 13:30:00,79.15,79.16,79.12,79.14,50498.0,71.5009,71.5099,71.4738,71.4919,50498.0
2022-05-31 14:00:00,79.15,79.19,79.14,79.17,90991.0,71.5009,71.537,71.4919,71.519,90991.0
2022-05-31 14:30:00,79.17,79.18,79.12,79.14,73082.0,71.519,71.528,71.4738,71.4919,73082.0
2022-05-31 15:00:00,79.15,79.15,79.08,79.1,40864.0,71.5009,71.5009,71.4377,71.4557,40864.0
2022-05-31 15:30:00,79.09,79.15,78.98,79.07,79116.0,71.4467,71.5009,71.3473,71.4286,79116.0
2022-06-01 09:30:00,78.79,79.08,78.79,79.04,91355.0,71.3064,71.5688,71.3064,71.5326,91355.0
2022-06-01 10:00:00,79.04,79.04,78.5,78.51,153035.0,71.5326,71.5326,71.0439,71.053,153035.0
2022-06-01 10:30:00,78.5,78.57,78.46,78.56,38072.0,71.0439,71.1073,71.0077,71.0982,38072.0
2022-06-01 11:00:00,78.56,78.56,78.44,78.46,48961.0,71.0982,71.0982,70.9896,71.0077,48961.0
2022-06-01 11:30:00,78.45,78.5,78.43,78.46,18486.0,70.9987,71.0439,70.9806,71.0077,18486.0
2022-06-01 12:00:00,78.46,78.53,78.45,78.47,23147.0,71.0077,71.0711,70.9987,71.0168,23147.0
2022-06-01 12:30:00,78.48,78.48,78.39,78.43,118955.0,71.0258,71.0258,70.9444,70.9806,118955.0
2022-06-01 13:00:00,78.42,78.49,78.42,78.45,26169.0,70.9715,71.0349,70.9715,70.9987,26169.0
2022-06-01 13:30:00,78.45,78.49,78.43,78.46,39882.0,70.9987,71.0349,70.9806,71.0077,39882.0
2022-06-01 14:00:00,78.48,78.5,78.45,78.48,36479.0,71.0258,71.0439,70.9987,71.0258,36479.0
2022-06-01 14:30:00,78.5,78.57,78.49,78.52,50861.0,71.0439,71.1073,71.0349,71.062,50861.0
2022-06-01 15:00:00,78.51,78.52,78.45,78.51,33279.0,71.053,71.062,70.9987,71.053,33279.0
2022-06-01 15:30:00,78.51,78.54,78.48,78.53,73236.0,71.053,71.0801,71.0258,71.0711,73236.0
2022-06-02 09:30:00,78.67,78.67,78.45,78.48,65226.0,71.1978,71.1978,70.9987,71.0258,65226.0
2022-06-02 10:00:00,78.47,78.55,78.44,78.48,46723.0,71.0168,71.0892,70.9896,71.0258,46723.0
2022-06-02 10:30:00,78.47,78.63,78.47,78.59,30970.0,71.0168,71.1616,71.0168,71.1254,30970.0
2022-06-02 11:00:00,78.58,78.67,78.57,78.59,75864.0,71.1163,71.1978,71.1073,71.1254,75864.0
2022-06-02 11:30:00,78.59,78.61,78.54,78.55,44972.0,71.1254,71.1435,71.0801,71.0892,44972.0
2022-06-02 12:00:00,78.54,78.59,78.54,78.58,209938.0,71.0801,71.1254,71.0801,71.1163,209938.0
2022-06-02 12:30:00,78.6,78.61,78.56,78.61,23516.0,71.1344,71.1435,71.0982,71.1435,23516.0
2022-06-02 13:00:00,78.61,78.62,78.57,78.61,35584.0,71.1435,71.1525,71.1073,71.1435,35584.0
2022-06-02 13:30:00,78.61,78.66,78.6,78.66,68706.0,71.1435,71.1887,71.1344,71.1887,68706.0
2022-06-02 14:00:00,78.65,78.69,78.64,78.66,184647.0,71.1797,71.2159,71.1706,71.1887,184647.0
2022-06-02 14:30:00,78.65,78.65,78.61,78.61,38796.0,71.1797,71.1797,71.1435,71.1435,38796.0
2022-06-02 15:00:00,78.6,78.62,78.57,78.57,97839.0,71.1344,71.1525,71.1073,71.1073,97839.0
2022-06-02 15:30:00,78.56,78.61,78.56,78.61,45027.0,71.0982,71.1435,71.0982,71.1435,45027.0
2022-06-03 09:30:00,78.32,78.43,78.32,78.39,65281.0,70.881,70.9806,70.881,70.9444,65281.0
2022-06-03 10:00:00,78.4,78.5,78.36,78.47,46729.0,70.9534,71.0439,70.9172,71.0168,46729.0
2022-06-03 10:30:00,78.47,78.5,78.36,78.37,55545.0,71.0168,71.0439,70.9172,70.9263,55545.0
2022-06-03 11:00:00,78.37,78.41,78.34,78.39,42666.0,70.9263,70.9625,70.8991,70.9444,42666.0
2022-06-03 11:30:00,78.4,78.43,78.34,78.34,41002.0,70.9534,70.9806,70.8991,70.8991,41002.0
2022-06-03 12:00:00,78.34,78.41,78.33,78.4,25386.0,70.8991,70.9625,70.8901,70.9534,25386.0
2022-06-03 12:30:00,78.39,78.41,78.37,78.4,16285.0,70.9444,70.9625,70.9263,70.9534,16285.0
2022-06-03 13:00:00,78.4,78.43,78.38,78.38,26756.0,70.9534,70.9806,70.9353,70.9353,26756.0
2022-06-03 13:30:00,78.38,78.41,78.38,78.39,46245.0,70.9353,70.9625,70.9353,70.9444,46245.0
2022-06-03 14:00:00,78.4,78.4,78.34,78.35,48482.0,70.9534,70.9534,70.8991,70.9082,48482.0
2022-06-03 14:30:00,78.36,78.4,78.35,78.38,30320.0,70.9172,70.9534,70.9082,70.9353,30320.0
2022-06-03 15:00:00,78.38,78.41,78.38,78.4,37958.0,70.9353,70.9625,70.9353,70.9534,37958.0
2022-06-03 15:30:00,78.39,78.45,78.37,78.44,71447.0,70.9444,70.9987,70.9263,70.9896,71447.0
2022-06-06 09:30:00,78.39,78.41,78.22,78.25,79346.0,70.9444,70.9625,70.7905,70.8177,79346.0
2022-06-06 10:00:00,78.26,78.26,78.17,78.17,61269.0,70.8267,70.8267,70.7453,70.7453,61269.0
2022-06-06 10:30:00,78.17,78.19,78.1,78.15,53017.0,70.7453,70.7634,70.6819,70.7272,53017.0
2022-06-06 11:00:00,78.14,78.15,78.02,78.05,36560.0,70.7181,70.7272,70.6095,70.6367,36560.0
2022-06-06 11:30:00,78.04,78.13,78.03,78.09,66412.0,70.6276,70.7091,70.6186,70.6729,66412.0
2022-06-06 12:00:00,78.1,78.11,78.03,78.03,21383.0,70.6819,70.691,70.6186,70.6186,21383.0
2022-06-06 12:30:00,78.03,78.1,78.03,78.05,17374.0,70.6186,70.6819,70.6186,70.6367,17374.0
2022-06-06 13:00:00,78.05,78.07,78.03,78.06,35842.0,70.6367,70.6548,70.6186,70.6457,35842.0
2022-06-06 13:30:00,78.06,78.08,78.04,78.05,22833.0,70.6457,70.6638,70.6276,70.6367,22833.0
2022-06-06 14:00:00,78.06,78.07,78.01,78.02,62075.0,70.6457,70.6548,70.6005,70.6095,62075.0
2022-06-06 14:30:00,78.02,78.06,78.01,78.04,417001.0,70.6095,70.6457,70.6005,70.6276,417001.0
2022-06-06 15:00:00,78.04,78.07,78.0,78.02,79538.0,70.6276,70.6548,70.5914,70.6095,79538.0
2022-06-06 15:30:00,78.01,78.04,77.99,78.03,64955.0,70.6005,70.6276,70.5823,70.6186,64955.0
2022-06-07 09:30:00,78.17,78.28,78.17,78.22,71818.0,70.7453,70.8448,70.7453,70.7905,71818.0
2022-06-07 10:00:00,78.24,78.25,78.18,78.23,41670.0,70.8086,70.8177,70.7543,70.7996,41670.0
2022-06-07 10:30:00,78.22,78.35,78.22,78.33,27897.0,70.7905,70.9082,70.7905,70.8901,27897.0
2022-06-07 11:00:00,78.33,78.38,78.33,78.33,19387.0,70.8901,70.9353,70.8901,70.8901,19387.0
2022-06-07 11:30:00,78.34,78.34,78.26,78.3,23228.0,70.8991,70.8991,70.8267,70.8629,23228.0
2022-06-07 12:00:00,78.31,78.32,78.26,78.29,70676.0,70.872,70.881,70.8267,70.8539,70676.0
2022-06-07 12:30:00,78.28,78.3,78.26,78.27,12624.0,70.8448,70.8629,70.8267,70.8358,12624.0
2022-06-07 13:00:00,78.28,78.32,78.21,78.3,26749.0,70.8448,70.881,70.7815,70.8629,26749.0
2022-06-07 13:30:00,78.3,78.37,78.29,78.37,47267.0,70.8629,70.9263,70.8539,70.9263,47267.0
2022-06-07 14:00:00,78.36,78.4,78.36,78.36,49346.0,70.9172,70.9534,70.9172,70.9172,49346.0
2022-06-07 14:30:00,78.37,78.38,78.31,78.33,96341.0,70.9263,70.9353,70.872,70.8901,96341.0
2022-06-07 15:00:00,78.33,78.34,78.24,78.25,63769.0,70.8901,70.8991,70.8086,70.8177,63769.0
2022-06-07 15:30:00,78.26,78.27,78.22,78.24,87685.0,70.8267,70.8358,70.7905,70.8086,87685.0
2022-06-08 09:30:00,78.09,78.15,78.07,78.11,48340.0,70.6729,70.7272,70.6548,70.691,48340.0
2022-06-08 10:00:00,78.09,78.21,78.07,78.15,21134.0,70.6729,70.7815,70.6548,70.7272,21134.0
2022-06-08 10:30:00,78.17,78.25,78.16,78.19,28252.0,70.7453,70.8177,70.7362,70.7634,28252.0
2022-06-08 11:00:00,78.19,78.26,78.16,78.24,30790.0,70.7634,70.8267,70.7362,70.8086,30790.0
2022-06-08 11:30:00,78.22,78.23,78.15,78.15,106224.0,70.7905,70.7996,70.7272,70.7272,106224.0
2022-06-08 12:00:00,78.16,78.17,78.14,78.16,31378.0,70.7362,70.7453,70.7181,70.7362,31378.0
2022-06-08 12:30:00,78.16,78.17,78.11,78.13,133213.0,70.7362,70.7453,70.691,70.7091,133213.0
2022-06-08 13:00:00,78.13,78.14,78.04,78.08,58464.0,70.7091,70.7181,70.6276,70.6638,58464.0
2022-06-08 13:30:00,78.08,78.1,78.07,78.08,81724.0,70.6638,70.6819,70.6548,70.6638,81724.0
2022-06-08 14:00:00,78.07,78.09,78.05,78.06,59638.0,70.6548,70.6729,70.6367,70.6457,59638.0
2022-06-08 14:30:00,78.05,78.07,78.03,78.06,35537.0,70.6367,70.6548,70.6186,70.6457,35537.0
2022-06-08 15:00:00,78.06,78.1,78.04,78.05,36634.0,70.6457,70.6819,70.6276,70.6367,36634.0
2022-06-08 15:30:00,78.05,78.08,78.01,78.02,55904.0,70.6367,70.6638,70.6005,70.6095,55904.0
2022-06-09 09:30:00,77.86,78.02,77.86,77.95,40212.0,70.4647,70.6095,70.4647,70.5461,40212.0
2022-06-09 10:00:00,77.93,77.95,77.86,77.93,23785.0,70.528,70.5461,70.4647,70.528,23785.0
2022-06-09 10:30:00,77.92,77.93,77.8,77.81,20437.0,70.519,70.528,70.4104,70.4194,20437.0
2022-06-09 11:00:00,77.8,77.85,77.8,77.85,36575.0,70.4104,70.4556,70.4104,70.4556,36575.0
2022-06-09 11:30:00,77.87,77.9,77.85,77.88,45460.0,70.4737,70.5009,70.4556,70.4828,45460.0
2022-06-09 12:00:00,77.88,77.89,77.84,77.84,31736.0,70.4828,70.4918,70.4466,70.4466,31736.0
2022-06-09 12:30:00,77.84,77.88,77.82,77.83,62048.0,70.4466,70.4828,70.4285,70.4375,62048.0
2022-06-09 13:00:00,77.84,77.96,77.82,77.94,34913.0,70.4466,70.5552,70.4285,70.5371,34913.0
2022-06-09 13:30:00,77.93,77.98,77.91,77.94,55678.0,70.528,70.5733,70.5099,70.5371,55678.0
2022-06-09 14:00:00,77.94,77.95,77.92,77.93,65039.0,70.5371,70.5461,70.519,70.528,65039.0
2022-06-09 14:30:00,77.94,77.94,77.86,77.87,73946.0,70.5371,70.5371,70.4647,70.4737,73946.0
2022-06-09 15:00:00,77.86,77.86,77.82,77.83,103358.0,70.4647,70.4647,70.4285,70.4375,103358.0
2022-06-09 15:30:00,77.82,77.84,77.77,77.81,87821.0,70.4285,70.4466,70.3832,70.4194,87821.0
2022-06-10 09:30:00,77.39,77.4,77.27,77.35,66410.0,70.0393,70.0484,69.9307,70.0031,66410.0
2022-06-10 10:00:00,77.33,77.39,77.23,77.3,46437.0,69.985,70.0393,69.8945,69.9579,46437.0
2022-06-10 10:30:00,77.29,77.32,77.18,77.19,81552.0,69.9488,69.976,69.8493,69.8583,81552.0
2022-06-10 11:00:00,77.18,77.23,77.12,77.14,35298.0,69.8493,69.8945,69.795,69.8131,35298.0
2022-06-10 11:30:00,77.14,77.17,77.06,77.09,42205.0,69.8131,69.8402,69.7407,69.7678,42205.0
2022-06-10 12:00:00,77.09,77.09,76.93,76.96,31631.0,69.7678,69.7678,69.623,69.6502,31631.0
2022-06-10 12:30:00,76.98,77.0,76.94,76.98,121702.0,69.6683,69.6864,69.6321,69.6683,121702.0
2022-06-10 13:00:00,76.98,77.09,76.94,77.08,59923.0,69.6683,69.7678,69.6321,69.7588,59923.0
2022-06-10 13:30:00,77.08,77.14,77.03,77.06,42401.0,69.7588,69.8131,69.7135,69.7407,42401.0
2022-06-10 14:00:00,77.05,77.11,77.03,77.08,49816.0,69.7316,69.7859,69.7135,69.7588,49816.0
2022-06-10 14:30:00,77.08,77.09,77.04,77.06,109742.0,69.7588,69.7678,69.7226,69.7407,109742.0
2022-06-10 15:00:00,77.04,77.08,77.02,77.06,55630.0,69.7226,69.7588,69.7045,69.7407,55630.0
2022-06-10 15:30:00,77.06,77.12,77.03,77.09,107948.0,69.7407,69.795,69.7135,69.7678,107948.0
2022-06-13 09:30:00,76.28,76.38,76.23,76.28,101614.0,69.0348,69.1253,68.9895,69.0348,101614.0
2022-06-13 10:00:00,76.28,76.28,76.06,76.1,86304.0,69.0348,69.0348,68.8357,68.8719,86304.0
2022-06-13 10:30:00,76.1,76.17,76.05,76.06,82826.0,68.8719,68.9352,68.8266,68.8357,82826.0
2022-06-13 11:00:00,76.05,76.06,75.94,76.04,77763.0,68.8266,68.8357,68.7271,68.8176,77763.0
2022-06-13 11:30:00,76.03,76.05,75.92,76.01,82933.0,68.8085,68.8266,68.709,68.7904,82933.0
2022-06-13 12:00:00,76.01,76.2,76.0,76.2,86093.0,68.7904,68.9624,68.7814,68.9624,86093.0
2022-06-13 12:30:00,76.2,76.21,76.05,76.07,50919.0,68.9624,68.9714,68.8266,68.8447,50919.0
2022-06-13 13:00:00,76.06,76.09,76.02,76.09,70814.0,68.8357,68.8628,68.7995,68.8628,70814.0
2022-06-13 13:30:00,76.09,76.11,76.04,76.06,71170.0,68.8628,68.8809,68.8176,68.8357,71170.0
2022-06-13 14:00:00,76.07,76.07,75.95,75.96,26299.0,68.8447,68.8447,68.7361,68.7452,26299.0
2022-06-13 14:30:00,75.95,75.96,75.84,75.84,130202.0,68.7361,68.7452,68.6366,68.6366,130202.0
2022-06-13 15:00:00,75.82,75.85,75.45,75.48,460278.0,68.6185,68.6456,68.2836,68.3108,460278.0
2022-06-13 15:30:00,75.49,75.86,75.39,75.82,284205.0,68.3198,68.6547,68.2293,68.6185,284205.0
2022-06-14 09:30:00,75.95,76.11,75.94,76.04,66637.0,68.7361,68.8809,68.7271,68.8176,66637.0
2022-06-14 10:00:00,76.02,76.03,75.81,75.82,55095.0,68.7995,68.8085,68.6094,68.6185,55095.0
2022-06-14 10:30:00,75.83,75.83,75.72,75.78,42785.0,68.6275,68.6275,68.528,68.5823,42785.0
2022-06-14 11:00:00,75.8,75.82,75.62,75.62,61477.0,68.6004,68.6185,68.4375,68.4375,61477.0
2022-06-14 11:30:00,75.61,75.67,75.5,75.63,37009.0,68.4284,68.4827,68.3289,68.4465,37009.0
2022-06-14 12:00:00,75.63,75.64,75.53,75.56,75643.0,68.4465,68.4556,68.356,68.3832,75643.0
2022-06-14 12:30:00,75.57,75.61,75.52,75.53,93909.0,68.3922,68.4284,68.347,68.356,93909.0
2022-06-14 13:00:00,75.53,75.54,75.45,75.45,216015.0,68.356,68.3651,68.2836,68.2836,216015.0
2022-06-14 13:30:00,75.44,75.51,75.42,75.48,300014.0,68.2746,68.3379,68.2565,68.3108,300014.0
2022-06-14 14:00:00,75.49,75.53,75.48,75.52,207488.0,68.3198,68.356,68.3108,68.347,207488.0
2022-06-14 14:30:00,75.52,75.52,75.31,75.31,343875.0,68.347,68.347,68.1569,68.1569,343875.0
2022-06-14 15:00:00,75.3,75.32,75.19,75.24,205585.0,68.1479,68.166,68.0483,68.0936,205585.0
2022-06-14 15:30:00,75.23,75.35,75.23,75.35,232235.0,68.0845,68.1931,68.0845,68.1931,232235.0
2022-06-15 09:30:00,75.9,76.06,75.8,75.99,126676.0,68.6909,68.8357,68.6004,68.7723,126676.0
2022-06-15 10:00:00,75.99,76.1,75.89,75.92,57129.0,68.7723,68.8719,68.6818,68.709,57129.0
2022-06-15 10:30:00,75.9,75.91,75.75,75.79,171080.0,68.6909,68.6999,68.5551,68.5913,171080.0
2022-06-15 11:00:00,75.77,75.84,75.75,75.81,128271.0,68.5732,68.6366,68.5551,68.6094,128271.0
2022-06-15 11:30:00,75.81,75.84,75.76,75.82,53890.0,68.6094,68.6366,68.5642,68.6185,53890.0
2022-06-15 12:00:00,75.8,75.88,75.8,75.85,28500.0,68.6004,68.6728,68.6004,68.6456,28500.0
2022-06-15 12:30:00,75.85,75.88,75.76,75.77,63210.0,68.6456,68.6728,68.5642,68.5732,63210.0
2022-06-15 13:00:00,75.78,75.8,75.74,75.77,149620.0,68.5823,68.6004,68.5461,68.5732,149620.0
2022-06-15 13:30:00,75.76,75.89,75.7,75.81,72771.0,68.5642,68.6818,68.5099,68.6094,72771.0
2022-06-15 14:00:00,75.82,75.99,75.53,75.65,231277.0,68.6185,68.7723,68.356,68.4646,231277.0
2022-06-15 14:30:00,75.63,76.13,75.55,75.89,221569.0,68.4465,68.899,68.3741,68.6818,221569.0
2022-06-15 15:00:00,75.9,76.35,75.83,76.32,268944.0,68.6909,69.0981,68.6275,69.071,268944.0
2022-06-15 15:30:00,76.31,76.32,76.15,76.31,194929.0,69.0619,69.071,68.9171,69.0619,194929.0
2022-06-16 09:30:00,75.55,75.73,75.55,75.63,168545.0,68.3741,68.537,68.3741,68.4465,168545.0
2022-06-16 10:00:00,75.64,75.86,75.63,75.86,113134.0,68.4556,68.6547,68.4465,68.6547,113134.0
2022-06-16 10:30:00,75.84,76.02,75.83,76.01,70848.0,68.6366,68.7995,68.6275,68.7904,70848.0
2022-06-16 11:00:00,76.01,76.21,75.96,76.17,93928.0,68.7904,68.9714,68.7452,68.9352,93928.0
2022-06-16 11:30:00,76.17,76.18,76.04,76.06,63010.0,68.9352,68.9443,68.8176,68.8357,63010.0
2022-06-16 12:00:00,76.07,76.1,75.99,76.09,54218.0,68.8447,68.8719,68.7723,68.8628,54218.0
2022-06-16 12:30:00,76.1,76.23,76.05,76.17,143522.0,68.8719,68.9895,68.8266,68.9352,143522.0
2022-06-16 13:00:00,76.17,76.17,76.08,76.11,62246.0,68.9352,68.9352,68.8538,68.8809,62246.0
2022-06-16 13:30:00,76.11,76.14,76.03,76.13,61294.0,68.8809,68.9081,68.8085,68.899,61294.0
2022-06-16 14:00:00,76.13,76.16,76.08,76.16,47371.0,68.899,68.9262,68.8538,68.9262,47371.0
2022-06-16 14:30:00,76.16,76.2,76.11,76.2,64195.0,68.9262,68.9624,68.8809,68.9624,64195.0
2022-06-16 15:00:00,76.21,76.34,76.19,76.33,108787.0,68.9714,69.0891,68.9533,69.08,108787.0
2022-06-16 15:30:00,76.34,76.57,76.34,76.55,464322.0,69.0891,69.2972,69.0891,69.2791,464322.0
2022-06-17 09:30:00,76.52,76.7,76.48,76.49,67531.0,69.252,69.4149,69.2158,69.2248,67531.0
2022-06-17 10:00:00,76.5,76.5,76.18,76.27,79733.0,69.2339,69.2339,68.9443,69.0257,79733.0
2022-06-17 10:30:00,76.26,76.46,76.25,76.44,38323.0,69.0167,69.1977,69.0076,69.1796,38323.0
2022-06-17 11:00:00,76.43,76.59,76.39,76.56,71785.0,69.1705,69.3153,69.1343,69.2882,71785.0
2022-06-17 11:30:00,76.54,76.6,76.51,76.55,47539.0,69.2701,69.3244,69.2429,69.2791,47539.0
2022-06-17 12:00:00,76.54,76.69,76.54,76.69,45203.0,69.2701,69.4058,69.2701,69.4058,45203.0
2022-06-17 12:30:00,76.68,76.68,76.62,76.62,92605.0,69.3968,69.3968,69.3425,69.3425,92605.0
2022-06-17 13:00:00,76.62,76.7,76.62,76.67,20837.0,69.3425,69.4149,69.3425,69.3877,20837.0
2022-06-17 13:30:00,76.66,76.67,76.59,76.6,21446.0,69.3787,69.3877,69.3153,69.3244,21446.0
2022-06-17 14:00:00,76.59,76.65,76.58,76.59,41737.0,69.3153,69.3696,69.3063,69.3153,41737.0
2022-06-17 14:30:00,76.57,76.61,76.52,76.53,273975.0,69.2972,69.3334,69.252,69.261,273975.0
2022-06-17 15:00:00,76.53,76.57,76.49,76.53,33690.0,69.261,69.2972,69.2248,69.261,33690.0
2022-06-17 15:30:00,76.53,76.58,76.51,76.58,73840.0,69.261,69.3063,69.2429,69.3063,73840.0
2022-06-21 09:30:00,76.25,76.49,76.25,76.42,102178.0,69.0076,69.2248,69.0076,69.1615,102178.0
2022-06-21 10:00:00,76.42,76.48,76.34,76.44,296558.0,69.1615,69.2158,69.0891,69.1796,296558.0
2022-06-21 10:30:00,76.44,76.48,76.41,76.45,28409.0,69.1796,69.2158,69.1524,69.1886,28409.0
2022-06-21 11:00:00,76.46,76.47,76.39,76.47,43154.0,69.1977,69.2067,69.1343,69.2067,43154.0
2022-06-21 11:30:00,76.48,76.51,76.31,76.31,49365.0,69.2158,69.2429,69.0619,69.0619,49365.0
2022-06-21 12:00:00,76.31,76.34,76.28,76.33,27797.0,69.0619,69.0891,69.0348,69.08,27797.0
2022-06-21 12:30:00,76.34,76.34,76.28,76.3,41198.0,69.0891,69.0891,69.0348,69.0529,41198.0
2022-06-21 13:00:00,76.31,76.33,76.29,76.3,50002.0,69.0619,69.08,69.0438,69.0529,50002.0
2022-06-21 13:30:00,76.29,76.32,76.27,76.3,58918.0,69.0438,69.071,69.0257,69.0529,58918.0
2022-06-21 14:00:00,76.3,76.32,76.26,76.27,128421.0,69.0529,69.071,69.0167,69.0257,128421.0
2022-06-21 14:30:00,76.27,76.28,76.19,76.25,75493.0,69.0257,69.0348,68.9533,69.0076,75493.0
2022-06-21 15:00:00,76.26,76.3,76.23,76.23,155267.0,69.0167,69.0529,68.9895,68.9895,155267.0
2022-06-21 15:30:00,76.23,76.24,76.16,76.23,259290.0,68.9895,68.9986,68.9262,68.9895,259290.0
2022-06-22 09:30:00,76.82,77.02,76.8,76.92,119423.0,69.5235,69.7045,69.5054,69.614,119423.0
2022-06-22 10:00:00,76.94,77.05,76.9,76.95,29977.0,69.6321,69.7316,69.5959,69.6411,29977.0
2022-06-22 10:30:00,76.94,77.01,76.92,77.0,66075.0,69.6321,69.6954,69.614,69.6864,66075.0
2022-06-22 11:00:00,76.98,77.03,76.93,76.95,35719.0,69.6683,69.7135,69.623,69.6411,35719.0
2022-06-22 11:30:00,76.93,76.97,76.85,76.86,55666.0,69.623,69.6592,69.5506,69.5597,55666.0
2022-06-22 12:00:00,76.86,76.9,76.84,76.86,40555.0,69.5597,69.5959,69.5416,69.5597,40555.0
2022-06-22 12:30:00,76.86,76.94,76.84,76.92,32459.0,69.5597,69.6321,69.5416,69.614,32459.0
2022-06-22 13:00:00,76.91,76.97,76.9,76.95,72498.0,69.6049,69.6592,69.5959,69.6411,72498.0
2022-06-22 13:30:00,76.95,76.98,76.92,76.98,32710.0,69.6411,69.6683,69.614,69.6683,32710.0
2022-06-22 14:00:00,76.97,76.99,76.89,76.91,53499.0,69.6592,69.6773,69.5868,69.6049,53499.0
2022-06-22 14:30:00,76.91,76.94,76.84,76.87,168152.0,69.6049,69.6321,69.5416,69.5687,168152.0
2022-06-22 15:00:00,76.88,76.92,76.87,76.87,278746.0,69.5778,69.614,69.5687,69.5687,278746.0
2022-06-22 15:30:00,76.87,76.92,76.84,76.84,330263.0,69.5687,69.614,69.5416,69.5416,330263.0
2022-06-23 09:30:00,77.18,77.62,77.18,77.62,84958.0,69.8493,70.2475,69.8493,70.2475,84958.0
2022-06-23 10:00:00,77.62,77.65,77.56,77.61,67146.0,70.2475,70.2746,70.1932,70.2384,67146.0
2022-06-23 10:30:00,77.63,77.75,77.52,77.74,77368.0,70.2565,70.3651,70.157,70.3561,77368.0
2022-06-23 11:00:00,77.7,77.71,77.44,77.45,80426.0,70.3199,70.3289,70.0846,70.0936,80426.0
2022-06-23 11:30:00,77.47,77.5,77.42,77.47,37118.0,70.1117,70.1389,70.0665,70.1117,37118.0
2022-06-23 12:00:00,77.47,77.51,77.42,77.48,34827.0,70.1117,70.1479,70.0665,70.1208,34827.0
2022-06-23 12:30:00,77.49,77.56,77.48,77.53,235529.0,70.1298,70.1932,70.1208,70.166,235529.0
2022-06-23 13:00:00,77.53,77.56,77.43,77.45,81243.0,70.166,70.1932,70.0755,70.0936,81243.0
2022-06-23 13:30:00,77.45,77.46,77.37,77.43,23037.0,70.0936,70.1027,70.0212,70.0755,23037.0
2022-06-23 14:00:00,77.41,77.48,77.41,77.41,71700.0,70.0574,70.1208,70.0574,70.0574,71700.0
2022-06-23 14:30:00,77.41,77.41,77.32,77.37,665670.0,70.0574,70.0574,69.976,70.0212,665670.0
2022-06-23 15:00:00,77.37,77.38,77.29,77.3,62562.0,70.0212,70.0303,69.9488,69.9579,62562.0
2022-06-23 15:30:00,77.3,77.34,77.25,77.29,168376.0,69.9579,69.9941,69.9126,69.9488,168376.0
2022-06-24 09:30:00,77.16,77.39,77.16,77.29,91220.0,69.8312,70.0393,69.8312,69.9488,91220.0
2022-06-24 10:00:00,77.3,77.56,77.3,77.39,131869.0,69.9579,70.1932,69.9579,70.0393,131869.0
2022-06-24 10:30:00,77.4,77.4,77.17,77.17,40555.0,70.0484,70.0484,69.8402,69.8402,40555.0
2022-06-24 11:00:00,77.16,77.29,77.15,77.26,41881.0,69.8312,69.9488,69.8221,69.9217,41881.0
2022-06-24 11:30:00,77.26,77.32,77.22,77.23,22743.0,69.9217,69.976,69.8855,69.8945,22743.0
2022-06-24 12:00:00,77.24,77.27,77.19,77.25,47051.0,69.9036,69.9307,69.8583,69.9126,47051.0
2022-06-24 12:30:00,77.25,77.26,77.21,77.25,26803.0,69.9126,69.9217,69.8764,69.9126,26803.0
2022-06-24 13:00:00,77.24,77.26,77.22,77.25,30392.0,69.9036,69.9217,69.8855,69.9126,30392.0
2022-06-24 13:30:00,77.24,77.25,77.16,77.17,62131.0,69.9036,69.9126,69.8312,69.8402,62131.0
2022-06-24 14:00:00,77.17,77.22,77.16,77.2,52464.0,69.8402,69.8855,69.8312,69.8674,52464.0
2022-06-24 14:30:00,77.2,77.22,77.17,77.21,332301.0,69.8674,69.8855,69.8402,69.8764,332301.0
2022-06-24 15:00:00,77.2,77.25,77.2,77.23,122918.0,69.8674,69.9126,69.8674,69.8945,122918.0
2022-06-24 15:30:00,77.22,77.24,77.17,77.21,110514.0,69.8855,69.9036,69.8402,69.8764,110514.0
2022-06-27 09:30:00,76.8,77.09,76.8,77.03,84427.0,69.5054,69.7678,69.5054,69.7135,84427.0
2022-06-27 10:00:00,77.04,77.05,76.93,77.02,54638.0,69.7226,69.7316,69.623,69.7045,54638.0
2022-06-27 10:30:00,77.02,77.07,76.96,77.03,72082.0,69.7045,69.7497,69.6502,69.7135,72082.0
2022-06-27 11:00:00,77.01,77.02,76.94,76.95,73553.0,69.6954,69.7045,69.6321,69.6411,73553.0
2022-06-27 11:30:00,76.95,76.95,76.87,76.91,66645.0,69.6411,69.6411,69.5687,69.6049,66645.0
2022-06-27 12:00:00,76.91,76.94,76.9,76.92,38602.0,69.6049,69.6321,69.5959,69.614,38602.0
2022-06-27 12:30:00,76.92,76.93,76.89,76.9,58768.0,69.614,69.623,69.5868,69.5959,58768.0
2022-06-27 13:00:00,76.91,76.91,76.74,76.77,89108.0,69.6049,69.6049,69.4511,69.4782,89108.0
2022-06-27 13:30:00,76.77,76.8,76.69,76.78,61720.0,69.4782,69.5054,69.4058,69.4873,61720.0
2022-06-27 14:00:00,76.77,76.79,76.75,76.77,106193.0,69.4782,69.4963,69.4601,69.4782,106193.0
2022-06-27 14:30:00,76.77,76.82,76.74,76.81,75482.0,69.4782,69.5235,69.4511,69.5144,75482.0
2022-06-27 15:00:00,76.81,76.82,76.78,76.79,86171.0,69.5144,69.5235,69.4873,69.4963,86171.0
2022-06-27 15:30:00,76.79,76.84,76.75,76.76,148661.0,69.4963,69.5416,69.4601,69.4692,148661.0
2022-06-28 09:30:00,76.71,76.98,76.64,76.71,47518.0,69.4239,69.6683,69.3606,69.4239,47518.0
2022-06-28 10:00:00,76.72,76.8,76.64,76.65,46816.0,69.433,69.5054,69.3606,69.3696,46816.0
2022-06-28 10:30:00,76.65,76.68,76.6,76.63,55350.0,69.3696,69.3968,69.3244,69.3515,55350.0
2022-06-28 11:00:00,76.63,76.68,76.61,76.64,371392.0,69.3515,69.3968,69.3334,69.3606,371392.0
2022-06-28 11:30:00,76.65,76.73,76.64,76.73,41335.0,69.3696,69.442,69.3606,69.442,41335.0
2022-06-28 12:00:00,76.73,76.8,76.73,76.77,40431.0,69.442,69.5054,69.442,69.4782,40431.0
2022-06-28 12:30:00,76.76,76.79,76.76,76.77,36179.0,69.4692,69.4963,69.4692,69.4782,36179.0
2022-06-28 13:00:00,76.78,76.78,76.63,76.69,257755.0,69.4873,69.4873,69.3515,69.4058,257755.0
2022-06-28 13:30:00,76.69,76.75,76.69,76.73,73612.0,69.4058,69.4601,69.4058,69.442,73612.0
2022-06-28 14:00:00,76.73,76.76,76.72,76.74,65831.0,69.442,69.4692,69.433,69.4511,65831.0
2022-06-28 14:30:00,76.74,76.76,76.7,76.7,91103.0,69.4511,69.4692,69.4149,69.4149,91103.0
2022-06-28 15:00:00,76.69,76.77,76.68,76.74,50696.0,69.4058,69.4782,69.3968,69.4511,50696.0
2022-06-28 15:30:00,76.74,76.82,76.73,76.8,71496.0,69.4511,69.5235,69.442,69.5054,71496.0
2022-06-29 09:30:00,76.78,77.0,76.78,76.96,77328.0,69.4873,69.6864,69.4873,69.6502,77328.0
2022-06-29 10:00:00,76.96,77.07,76.93,77.03,48370.0,69.6502,69.7497,69.623,69.7135,48370.0
2022-06-29 10:30:00,77.03,77.09,77.01,77.08,71224.0,69.7135,69.7678,69.6954,69.7588,71224.0
2022-06-29 11:00:00,77.08,77.18,77.08,77.18,21752.0,69.7588,69.8493,69.7588,69.8493,21752.0
2022-06-29 11:30:00,77.17,77.19,77.13,77.13,48794.0,69.8402,69.8583,69.804,69.804,48794.0
2022-06-29 12:00:00,77.16,77.18,77.1,77.1,68426.0,69.8312,69.8493,69.7769,69.7769,68426.0
2022-06-29 12:30:00,77.11,77.16,77.09,77.13,325441.0,69.7859,69.8312,69.7678,69.804,325441.0
2022-06-29 13:00:00,77.13,77.13,77.09,77.1,72420.0,69.804,69.804,69.7678,69.7769,72420.0
2022-06-29 13:30:00,77.09,77.12,77.09,77.1,103988.0,69.7678,69.795,69.7678,69.7769,103988.0
2022-06-29 14:00:00,77.1,77.12,77.09,77.12,30910.0,69.7769,69.795,69.7678,69.795,30910.0
2022-06-29 14:30:00,77.13,77.17,77.11,77.17,111838.0,69.804,69.8402,69.7859,69.8402,111838.0
2022-06-29 15:00:00,77.16,77.18,77.14,77.17,142592.0,69.8312,69.8493,69.8131,69.8402,142592.0
2022-06-29 15:30:00,77.17,77.22,77.16,77.2,114497.0,69.8402,69.8855,69.8312,69.8674,114497.0
2022-06-30 09:30:00,77.5,77.58,77.5,77.55,42867.0,70.1389,70.2113,70.1389,70.1841,42867.0
2022-06-30 10:00:00,77.55,77.55,77.48,77.52,23907.0,70.1841,70.1841,70.1208,70.157,23907.0
2022-06-30 10:30:00,77.53,77.62,77.51,77.58,37177.0,70.166,70.2475,70.1479,70.2113,37177.0
2022-06-30 11:00:00,77.6,77.64,77.54,77.59,39315.0,70.2294,70.2656,70.1751,70.2203,39315.0
2022-06-30 11:30:00,77.59,77.67,77.57,77.65,38071.0,70.2203,70.2927,70.2022,70.2746,38071.0
2022-06-30 12:00:00,77.66,77.74,77.65,77.72,44533.0,70.2837,70.3561,70.2746,70.338,44533.0
2022-06-30 12:30:00,77.71,77.74,77.69,77.71,19876.0,70.3289,70.3561,70.3108,70.3289,19876.0
2022-06-30 13:00:00,77.72,77.74,77.7,77.73,27124.0,70.338,70.3561,70.3199,70.347,27124.0
2022-06-30 13:30:00,77.74,77.75,77.71,77.72,33607.0,70.3561,70.3651,70.3289,70.338,33607.0
2022-06-30 14:00:00,77.73,77.75,77.7,77.73,48537.0,70.347,70.3651,70.3199,70.347,48537.0
2022-06-30 14:30:00,77.73,77.79,77.73,77.78,28609.0,70.347,70.4013,70.347,70.3923,28609.0
2022-06-30 15:00:00,77.79,77.8,77.75,77.78,80234.0,70.4013,70.4104,70.3651,70.3923,80234.0
2022-06-30 15:30:00,77.78,77.79,77.63,77.65,84847.0,70.3923,70.4013,70.2565,70.2746,84847.0
2022-07-01 09:30:00,77.74,78.39,77.74,78.23,98211.0,70.4839,71.0732,70.4839,70.9281,98211.0
2022-07-01 10:00:00,78.25,78.64,78.25,78.64,125055.0,70.9463,71.2999,70.9463,71.2999,125055.0
2022-07-01 10:30:00,78.64,78.65,78.21,78.26,56026.0,71.2999,71.3089,70.91,70.9553,56026.0
2022-07-01 11:00:00,78.26,78.3,78.1,78.2,52655.0,70.9553,70.9916,70.8103,70.9009,52655.0
2022-07-01 11:30:00,78.2,78.28,78.16,78.2,183432.0,70.9009,70.9735,70.8647,70.9009,183432.0
2022-07-01 12:00:00,78.22,78.26,78.11,78.12,26577.0,70.9191,70.9553,70.8193,70.8284,26577.0
2022-07-01 12:30:00,78.12,78.24,78.09,78.13,61714.0,70.8284,70.9372,70.8012,70.8375,61714.0
2022-07-01 13:00:00,78.11,78.18,78.11,78.17,29915.0,70.8193,70.8828,70.8193,70.8737,29915.0
2022-07-01 13:30:00,78.18,78.25,78.17,78.25,33364.0,70.8828,70.9463,70.8737,70.9463,33364.0
2022-07-01 14:00:00,78.26,78.26,78.21,78.26,22690.0,70.9553,70.9553,70.91,70.9553,22690.0
2022-07-01 14:30:00,78.27,78.36,78.26,78.34,79182.0,70.9644,71.046,70.9553,71.0279,79182.0
2022-07-01 15:00:00,78.31,78.35,78.31,78.32,22748.0,71.0007,71.0369,71.0007,71.0097,22748.0
2022-07-01 15:30:00,78.32,78.34,78.28,78.32,96588.0,71.0097,71.0279,70.9735,71.0097,96588.0
2022-07-05 09:30:00,78.5,78.61,78.49,78.55,60525.0,71.1729,71.2727,71.1639,71.2183,60525.0
2022-07-05 10:00:00,78.54,78.55,78.44,78.49,158911.0,71.2092,71.2183,71.1185,71.1639,158911.0
2022-07-05 10:30:00,78.49,78.54,78.39,78.47,29570.0,71.1639,71.2092,71.0732,71.1457,29570.0
2022-07-05 11:00:00,78.48,78.61,78.45,78.6,38966.0,71.1548,71.2727,71.1276,71.2636,38966.0
2022-07-05 11:30:00,78.61,78.69,78.57,78.66,57036.0,71.2727,71.3452,71.2364,71.318,57036.0
2022-07-05 12:00:00,78.66,78.66,78.61,78.62,26353.0,71.318,71.318,71.2727,71.2817,26353.0
2022-07-05 12:30:00,78.61,78.63,78.58,78.58,35993.0,71.2727,71.2908,71.2455,71.2455,35993.0
2022-07-05 13:00:00,78.59,78.61,78.57,78.58,16718.0,71.2545,71.2727,71.2364,71.2455,16718.0
2022-07-05 13:30:00,78.6,78.61,78.54,78.56,41450.0,71.2636,71.2727,71.2092,71.2273,41450.0
2022-07-05 14:00:00,78.55,78.56,78.5,78.52,174635.0,71.2183,71.2273,71.1729,71.1911,174635.0
2022-07-05 14:30:00,78.53,78.54,78.48,78.53,61736.0,71.2001,71.2092,71.1548,71.2001,61736.0
2022-07-05 15:00:00,78.53,78.54,78.44,78.49,91039.0,71.2001,71.2092,71.1185,71.1639,91039.0
2022-07-05 15:30:00,78.49,78.52,78.45,78.47,43196.0,71.1639,71.1911,71.1276,71.1457,43196.0
2022-07-06 09:30:00,78.68,78.7,78.49,78.54,63468.0,71.3361,71.3543,71.1639,71.2092,63468.0
2022-07-06 10:00:00,78.53,78.53,78.28,78.29,102531.0,71.2001,71.2001,70.9735,70.9825,102531.0
2022-07-06 10:30:00,78.28,78.31,78.19,78.23,68880.0,70.9735,71.0007,70.8919,70.9281,68880.0
2022-07-06 11:00:00,78.24,78.32,78.18,78.19,31134.0,70.9372,71.0097,70.8828,70.8919,31134.0
2022-07-06 11:30:00,78.19,78.24,78.17,78.2,22548.0,70.8919,70.9372,70.8737,70.9009,22548.0
2022-07-06 12:00:00,78.2,78.21,78.11,78.15,17504.0,70.9009,70.91,70.8193,70.8556,17504.0
2022-07-06 12:30:00,78.16,78.19,78.12,78.14,76049.0,70.8647,70.8919,70.8284,70.8465,76049.0
2022-07-06 13:00:00,78.13,78.17,78.11,78.13,42392.0,70.8375,70.8737,70.8193,70.8375,42392.0
2022-07-06 13:30:00,78.13,78.17,78.08,78.17,45678.0,70.8375,70.8737,70.7921,70.8737,45678.0
2022-07-06 14:00:00,78.19,78.19,77.93,78.0,36445.0,70.8919,70.8919,70.6561,70.7196,36445.0
2022-07-06 14:30:00,78.0,78.08,77.98,78.02,40139.0,70.7196,70.7921,70.7015,70.7377,40139.0
2022-07-06 15:00:00,78.02,78.03,77.93,77.95,68713.0,70.7377,70.7468,70.6561,70.6743,68713.0
2022-07-06 15:30:00,77.96,77.98,77.89,77.94,98719.0,70.6833,70.7015,70.6199,70.6652,98719.0
2022-07-07 09:30:00,78.04,78.04,77.88,77.88,81482.0,70.7559,70.7559,70.6108,70.6108,81482.0
2022-07-07 10:00:00,77.87,77.9,77.81,77.87,27271.0,70.6018,70.629,70.5474,70.6018,27271.0
2022-07-07 10:30:00,77.84,77.85,77.7,77.7,35292.0,70.5746,70.5836,70.4476,70.4476,35292.0
2022-07-07 11:00:00,77.72,77.76,77.7,77.73,141211.0,70.4658,70.502,70.4476,70.4748,141211.0
2022-07-07 11:30:00,77.73,77.73,77.64,77.67,529772.0,70.4748,70.4748,70.3932,70.4204,529772.0
2022-07-07 12:00:00,77.67,77.69,77.63,77.66,109625.0,70.4204,70.4386,70.3842,70.4114,109625.0
2022-07-07 12:30:00,77.66,77.68,77.61,77.62,19996.0,70.4114,70.4295,70.366,70.3751,19996.0
2022-07-07 13:00:00,77.62,77.67,77.61,77.66,955438.0,70.3751,70.4204,70.366,70.4114,955438.0
2022-07-07 13:30:00,77.66,77.72,77.65,77.7,177445.0,70.4114,70.4658,70.4023,70.4476,177445.0
2022-07-07 14:00:00,77.7,77.73,77.65,77.73,132627.0,70.4476,70.4748,70.4023,70.4748,132627.0
2022-07-07 14:30:00,77.73,77.74,77.68,77.69,121212.0,70.4748,70.4839,70.4295,70.4386,121212.0
2022-07-07 15:00:00,77.69,77.75,77.68,77.73,136397.0,70.4386,70.493,70.4295,70.4748,136397.0
2022-07-07 15:30:00,77.73,77.74,77.71,77.73,182830.0,70.4748,70.4839,70.4567,70.4748,182830.0
2022-07-08 09:30:00,77.53,77.53,77.3,77.37,54451.0,70.2935,70.2935,70.085,70.1484,54451.0
2022-07-08 10:00:00,77.36,77.53,77.35,77.51,45995.0,70.1394,70.2935,70.1303,70.2754,45995.0
2022-07-08 10:30:00,77.5,77.52,77.4,77.42,25347.0,70.2663,70.2844,70.1756,70.1938,25347.0
2022-07-08 11:00:00,77.39,77.46,77.32,77.34,26401.0,70.1666,70.23,70.1031,70.1212,26401.0
2022-07-08 11:30:00,77.34,77.38,77.3,77.32,32606.0,70.1212,70.1575,70.085,70.1031,32606.0
2022-07-08 12:00:00,77.31,77.33,77.29,77.3,41441.0,70.094,70.1122,70.0759,70.085,41441.0
2022-07-08 12:30:00,77.31,77.33,77.29,77.33,30568.0,70.094,70.1122,70.0759,70.1122,30568.0
2022-07-08 13:00:00,77.32,77.36,77.31,77.36,56800.0,70.1031,70.1394,70.094,70.1394,56800.0
2022-07-08 13:30:00,77.36,77.36,77.32,77.34,57412.0,70.1394,70.1394,70.1031,70.1212,57412.0
2022-07-08 14:00:00,77.34,77.35,77.32,77.33,93403.0,70.1212,70.1303,70.1031,70.1122,93403.0
2022-07-08 14:30:00,77.33,77.37,77.32,77.34,79703.0,70.1122,70.1484,70.1031,70.1212,79703.0
2022-07-08 15:00:00,77.34,77.39,77.32,77.37,80355.0,70.1212,70.1666,70.1031,70.1484,80355.0
2022-07-08 15:30:00,77.37,77.42,77.36,77.37,125308.0,70.1484,70.1938,70.1394,70.1484,125308.0
2022-07-11 09:30:00,77.55,77.82,77.55,77.73,160509.0,70.3116,70.5564,70.3116,70.4748,160509.0
2022-07-11 10:00:00,77.74,77.85,77.71,77.79,61443.0,70.4839,70.5836,70.4567,70.5292,61443.0
2022-07-11 10:30:00,77.8,77.89,77.74,77.88,62287.0,70.5383,70.6199,70.4839,70.6108,62287.0
2022-07-11 11:00:00,77.88,77.89,77.77,77.77,23155.0,70.6108,70.6199,70.5111,70.5111,23155.0
2022-07-11 11:30:00,77.79,77.81,77.72,77.8,23374.0,70.5292,70.5474,70.4658,70.5383,23374.0
2022-07-11 12:00:00,77.8,77.81,77.77,77.78,65545.0,70.5383,70.5474,70.5111,70.5202,65545.0
2022-07-11 12:30:00,77.78,77.81,77.76,77.76,22430.0,70.5202,70.5474,70.502,70.502,22430.0
2022-07-11 13:00:00,77.77,77.8,77.7,77.7,41069.0,70.5111,70.5383,70.4476,70.4476,41069.0
2022-07-11 13:30:00,77.7,77.75,77.68,77.73,39779.0,70.4476,70.493,70.4295,70.4748,39779.0
2022-07-11 14:00:00,77.73,77.74,77.69,77.72,30613.0,70.4748,70.4839,70.4386,70.4658,30613.0
2022-07-11 14:30:00,77.72,77.72,77.69,77.72,31405.0,70.4658,70.4658,70.4386,70.4658,31405.0
2022-07-11 15:00:00,77.72,77.74,77.69,77.72,37524.0,70.4658,70.4839,70.4386,70.4658,37524.0
2022-07-11 15:30:00,77.72,77.74,77.63,77.74,80915.0,70.4658,70.4839,70.3842,70.4839,80915.0
2022-07-12 09:30:00,78.07,78.15,78.04,78.09,50189.0,70.7831,70.8556,70.7559,70.8012,50189.0
2022-07-12 10:00:00,78.11,78.14,78.03,78.13,17001.0,70.8193,70.8465,70.7468,70.8375,17001.0
2022-07-12 10:30:00,78.12,78.12,78.02,78.09,30705.0,70.8284,70.8284,70.7377,70.8012,30705.0
2022-07-12 11:00:00,78.08,78.16,78.06,78.08,32215.0,70.7921,70.8647,70.774,70.7921,32215.0
2022-07-12 11:30:00,78.07,78.13,78.04,78.11,65133.0,70.7831,70.8375,70.7559,70.8193,65133.0
2022-07-12 12:00:00,78.11,78.13,78.07,78.08,25473.0,70.8193,70.8375,70.7831,70.7921,25473.0
2022-07-12 12:30:00,78.08,78.08,78.0,78.02,39033.0,70.7921,70.7921,70.7196,70.7377,39033.0
2022-07-12 13:00:00,78.05,78.05,77.9,77.92,518442.0,70.7649,70.7649,70.629,70.6471,518442.0
2022-07-12 13:30:00,77.9,77.93,77.88,77.9,135237.0,70.629,70.6561,70.6108,70.629,135237.0
2022-07-12 14:00:00,77.89,77.92,77.85,77.9,22839.0,70.6199,70.6471,70.5836,70.629,22839.0
2022-07-12 14:30:00,77.9,77.94,77.9,77.92,36571.0,70.629,70.6652,70.629,70.6471,36571.0
2022-07-12 15:00:00,77.9,77.93,77.88,77.93,52047.0,70.629,70.6561,70.6108,70.6561,52047.0
2022-07-12 15:30:00,77.94,77.95,77.87,77.88,70160.0,70.6652,70.6743,70.6018,70.6108,70160.0
2022-07-13 09:30:00,77.35,77.59,77.35,77.51,109355.0,70.1303,70.3479,70.1303,70.2754,109355.0
2022-07-13 10:00:00,77.49,77.86,77.37,77.84,72405.0,70.2572,70.5927,70.1484,70.5746,72405.0
2022-07-13 10:30:00,77.82,78.2,77.77,78.08,114225.0,70.5564,70.9009,70.5111,70.7921,114225.0
2022-07-13 11:00:00,78.1,78.1,77.9,77.94,24545.0,70.8103,70.8103,70.629,70.6652,24545.0
2022-07-13 11:30:00,77.93,77.99,77.91,77.94,43279.0,70.6561,70.7105,70.638,70.6652,43279.0
2022-07-13 12:00:00,77.93,77.96,77.88,77.96,24440.0,70.6561,70.6833,70.6108,70.6833,24440.0
2022-07-13 12:30:00,77.95,78.04,77.93,78.04,29127.0,70.6743,70.7559,70.6561,70.7559,29127.0
2022-07-13 13:00:00,78.02,78.12,77.97,78.08,61829.0,70.7377,70.8284,70.6924,70.7921,61829.0
2022-07-13 13:30:00,78.08,78.11,78.03,78.11,30806.0,70.7921,70.8193,70.7468,70.8193,30806.0
2022-07-13 14:00:00,78.04,78.11,78.02,78.08,24119.0,70.7559,70.8193,70.7377,70.7921,24119.0
2022-07-13 14:30:00,78.1,78.15,78.08,78.13,34490.0,70.8103,70.8556,70.7921,70.8375,34490.0
2022-07-13 15:00:00,78.12,78.12,78.07,78.1,76315.0,70.8284,70.8284,70.7831,70.8103,76315.0
2022-07-13 15:30:00,78.09,78.17,78.08,78.16,43610.0,70.8012,70.8737,70.7921,70.8647,43610.0
2022-07-14 09:30:00,77.52,77.62,77.41,77.59,43973.0,70.2844,70.3751,70.1847,70.3479,43973.0
2022-07-14 10:00:00,77.55,77.62,77.54,77.57,20146.0,70.3116,70.3751,70.3026,70.3298,20146.0
2022-07-14 10:30:00,77.56,77.72,77.47,77.67,31801.0,70.3207,70.4658,70.2391,70.4204,31801.0
2022-07-14 11:00:00,77.67,77.8,77.62,77.76,90935.0,70.4204,70.5383,70.3751,70.502,90935.0
2022-07-14 11:30:00,77.77,77.89,77.76,77.77,28843.0,70.5111,70.6199,70.502,70.5111,28843.0
2022-07-14 12:00:00,77.76,77.79,77.65,77.65,28900.0,70.502,70.5292,70.4023,70.4023,28900.0
2022-07-14 12:30:00,77.66,77.74,77.63,77.73,17559.0,70.4114,70.4839,70.3842,70.4748,17559.0
2022-07-14 13:00:00,77.74,77.84,77.73,77.81,18117.0,70.4839,70.5746,70.4748,70.5474,18117.0
2022-07-14 13:30:00,77.81,77.86,77.79,77.85,31603.0,70.5474,70.5927,70.5292,70.5836,31603.0
2022-07-14 14:00:00,77.84,77.89,77.81,77.87,40732.0,70.5746,70.6199,70.5474,70.6018,40732.0
2022-07-14 14:30:00,77.86,77.89,77.83,77.86,80848.0,70.5927,70.6199,70.5655,70.5927,80848.0
2022-07-14 15:00:00,77.86,77.87,77.79,77.85,90737.0,70.5927,70.6018,70.5292,70.5836,90737.0
2022-07-14 15:30:00,77.87,77.93,77.74,77.74,42186.0,70.6018,70.6561,70.4839,70.4839,42186.0
2022-07-15 09:30:00,77.74,77.97,77.74,77.95,105066.0,70.4839,70.6924,70.4839,70.6743,105066.0
2022-07-15 10:00:00,77.99,78.15,77.94,78.11,49178.0,70.7105,70.8556,70.6652,70.8193,49178.0
2022-07-15 10:30:00,78.11,78.19,78.07,78.16,27827.0,70.8193,70.8919,70.7831,70.8647,27827.0
2022-07-15 11:00:00,78.18,78.18,78.07,78.14,38665.0,70.8828,70.8828,70.7831,70.8465,38665.0
2022-07-15 11:30:00,78.15,78.16,78.1,78.11,26308.0,70.8556,70.8647,70.8103,70.8193,26308.0
2022-07-15 12:00:00,78.1,78.18,78.1,78.12,62874.0,70.8103,70.8828,70.8103,70.8284,62874.0
2022-07-15 12:30:00,78.12,78.14,78.08,78.12,44254.0,70.8284,70.8465,70.7921,70.8284,44254.0
2022-07-15 13:00:00,78.13,78.13,78.06,78.08,26478.0,70.8375,70.8375,70.774,70.7921,26478.0
2022-07-15 13:30:00,78.08,78.11,78.04,78.05,20181.0,70.7921,70.8193,70.7559,70.7649,20181.0
2022-07-15 14:00:00,78.05,78.08,78.03,78.06,15396.0,70.7649,70.7921,70.7468,70.774,15396.0
2022-07-15 14:30:00,78.07,78.08,78.02,78.07,59857.0,70.7831,70.7921,70.7377,70.7831,59857.0
2022-07-15 15:00:00,78.06,78.07,78.02,78.05,55856.0,70.774,70.7831,70.7377,70.7649,55856.0
2022-07-15 15:30:00,78.04,78.1,78.03,78.07,33412.0,70.7559,70.8103,70.7468,70.7831,33412.0
2022-07-18 09:30:00,77.95,77.95,77.78,77.88,48957.0,70.6743,70.6743,70.5202,70.6108,48957.0
2022-07-18 10:00:00,77.91,77.93,77.8,77.84,75957.0,70.638,70.6561,70.5383,70.5746,75957.0
2022-07-18 10:30:00,77.85,77.86,77.74,77.75,30427.0,70.5836,70.5927,70.4839,70.493,30427.0
2022-07-18 11:00:00,77.74,77.76,77.64,77.74,27492.0,70.4839,70.502,70.3932,70.4839,27492.0
2022-07-18 11:30:00,77.74,77.76,77.64,77.66,53819.0,70.4839,70.502,70.3932,70.4114,53819.0
2022-07-18 12:00:00,77.66,77.77,77.65,77.77,30229.0,70.4114,70.5111,70.4023,70.5111,30229.0
2022-07-18 12:30:00,77.75,77.81,77.74,77.78,20573.0,70.493,70.5474,70.4839,70.5202,20573.0
2022-07-18 13:00:00,77.78,77.86,77.78,77.83,16878.0,70.5202,70.5927,70.5202,70.5655,16878.0
2022-07-18 13:30:00,77.83,77.89,77.82,77.88,42569.0,70.5655,70.6199,70.5564,70.6108,42569.0
2022-07-18 14:00:00,77.88,77.92,77.86,77.9,34466.0,70.6108,70.6471,70.5927,70.629,34466.0
2022-07-18 14:30:00,77.9,77.93,77.88,77.91,72201.0,70.629,70.6561,70.6108,70.638,72201.0
2022-07-18 15:00:00,77.9,77.93,77.85,77.92,70906.0,70.629,70.6561,70.5836,70.6471,70906.0
2022-07-18 15:30:00,77.92,77.93,77.81,77.83,80477.0,70.6471,70.6561,70.5474,70.5655,80477.0
2022-07-19 09:30:00,77.63,77.82,77.63,77.79,30246.0,70.3842,70.5564,70.3842,70.5292,30246.0
2022-07-19 10:00:00,77.79,77.81,77.58,77.6,29920.0,70.5292,70.5474,70.3388,70.357,29920.0
2022-07-19 10:30:00,77.6,77.68,77.54,77.67,34808.0,70.357,70.4295,70.3026,70.4204,34808.0
2022-07-19 11:00:00,77.66,77.79,77.63,77.74,47930.0,70.4114,70.5292,70.3842,70.4839,47930.0
2022-07-19 11:30:00,77.75,77.79,77.72,77.72,17226.0,70.493,70.5292,70.4658,70.4658,17226.0
2022-07-19 12:00:00,77.72,77.74,77.67,77.69,16721.0,70.4658,70.4839,70.4204,70.4386,16721.0
2022-07-19 12:30:00,77.68,77.7,77.65,77.69,38196.0,70.4295,70.4476,70.4023,70.4386,38196.0
2022-07-19 13:00:00,77.68,77.71,77.65,77.7,32235.0,70.4295,70.4567,70.4023,70.4476,32235.0
2022-07-19 13:30:00,77.7,77.74,77.68,77.69,41656.0,70.4476,70.4839,70.4295,70.4386,41656.0
2022-07-19 14:00:00,77.69,77.71,77.64,77.67,38572.0,70.4386,70.4567,70.3932,70.4204,38572.0
2022-07-19 14:30:00,77.63,77.65,77.6,77.65,18199.0,70.3842,70.4023,70.357,70.4023,18199.0
2022-07-19 15:00:00,77.65,77.7,77.63,77.7,19180.0,70.4023,70.4476,70.3842,70.4476,19180.0
2022-07-19 15:30:00,77.7,77.71,77.65,77.66,74718.0,70.4476,70.4567,70.4023,70.4114,74718.0
2022-07-20 09:30:00,77.88,77.92,77.84,77.89,50313.0,70.6108,70.6471,70.5746,70.6199,50313.0
2022-07-20 10:00:00,77.92,77.93,77.72,77.72,19073.0,70.6471,70.6561,70.4658,70.4658,19073.0
2022-07-20 10:30:00,77.72,77.76,77.72,77.75,20929.0,70.4658,70.502,70.4658,70.493,20929.0
2022-07-20 11:00:00,77.75,77.77,77.69,77.69,22870.0,70.493,70.5111,70.4386,70.4386,22870.0
2022-07-20 11:30:00,77.68,77.7,77.62,77.64,40219.0,70.4295,70.4476,70.3751,70.3932,40219.0
2022-07-20 12:00:00,77.63,77.63,77.58,77.59,18364.0,70.3842,70.3842,70.3388,70.3479,18364.0
2022-07-20 12:30:00,77.6,77.61,77.55,77.57,20204.0,70.357,70.366,70.3116,70.3298,20204.0
2022-07-20 13:00:00,77.6,77.69,77.57,77.59,24907.0,70.357,70.4386,70.3298,70.3479,24907.0
2022-07-20 13:30:00,77.6,77.62,77.57,77.58,26592.0,70.357,70.3751,70.3298,70.3388,26592.0
2022-07-20 14:00:00,77.57,77.6,77.56,77.57,43578.0,70.3298,70.357,70.3207,70.3298,43578.0
2022-07-20 14:30:00,77.57,77.58,77.54,77.56,39335.0,70.3298,70.3388,70.3026,70.3207,39335.0
2022-07-20 15:00:00,77.57,77.59,77.55,77.56,39276.0,70.3298,70.3479,70.3116,70.3207,39276.0
2022-07-20 15:30:00,77.55,77.59,77.53,77.58,32973.0,70.3116,70.3479,70.2935,70.3388,32973.0
2022-07-21 09:30:00,77.83,77.94,77.8,77.88,28297.0,70.5655,70.6652,70.5383,70.6108,28297.0
2022-07-21 10:00:00,77.92,78.03,77.92,78.03,30420.0,70.6471,70.7468,70.6471,70.7468,30420.0
2022-07-21 10:30:00,78.03,78.15,78.03,78.15,28784.0,70.7468,70.8556,70.7468,70.8556,28784.0
2022-07-21 11:00:00,78.17,78.17,78.02,78.03,30079.0,70.8737,70.8737,70.7377,70.7468,30079.0
2022-07-21 11:30:00,78.03,78.1,78.03,78.06,17756.0,70.7468,70.8103,70.7468,70.774,17756.0
2022-07-21 12:00:00,78.05,78.08,78.0,78.07,52110.0,70.7649,70.7921,70.7196,70.7831,52110.0
2022-07-21 12:30:00,78.06,78.11,78.05,78.08,56039.0,70.774,70.8193,70.7649,70.7921,56039.0
2022-07-21 13:00:00,78.12,78.15,78.07,78.15,32946.0,70.8284,70.8556,70.7831,70.8556,32946.0
2022-07-21 13:30:00,78.14,78.18,78.13,78.17,31974.0,70.8465,70.8828,70.8375,70.8737,31974.0
2022-07-21 14:00:00,78.16,78.21,78.16,78.2,55565.0,70.8647,70.91,70.8647,70.9009,55565.0
2022-07-21 14:30:00,78.2,78.3,78.2,78.3,28557.0,70.9009,70.9916,70.9009,70.9916,28557.0
2022-07-21 15:00:00,78.31,78.36,78.25,78.35,51834.0,71.0007,71.046,70.9463,71.0369,51834.0
2022-07-21 15:30:00,78.35,78.38,78.31,78.37,46400.0,71.0369,71.0641,71.0007,71.0551,46400.0
2022-07-22 09:30:00,78.95,79.3,78.91,79.17,62007.0,71.5809,71.8983,71.5447,71.7804,62007.0
2022-07-22 10:00:00,79.13,79.15,78.86,78.88,60900.0,71.7441,71.7623,71.4993,71.5175,60900.0
2022-07-22 10:30:00,78.87,78.98,78.83,78.95,36779.0,71.5084,71.6081,71.4721,71.5809,36779.0
2022-07-22 11:00:00,78.95,79.03,78.91,78.99,41205.0,71.5809,71.6535,71.5447,71.6172,41205.0
2022-07-22 11:30:00,79.01,79.02,78.9,78.91,15397.0,71.6353,71.6444,71.5356,71.5447,15397.0
2022-07-22 12:00:00,78.9,78.93,78.88,78.91,40683.0,71.5356,71.5628,71.5175,71.5447,40683.0
2022-07-22 12:30:00,78.91,79.03,78.91,79.01,23187.0,71.5447,71.6535,71.5447,71.6353,23187.0
2022-07-22 13:00:00,79.02,79.08,79.0,79.01,28950.0,71.6444,71.6988,71.6263,71.6353,28950.0
2022-07-22 13:30:00,79.01,79.01,78.94,78.95,50731.0,71.6353,71.6353,71.5719,71.5809,50731.0
2022-07-22 14:00:00,78.93,78.93,78.86,78.88,92935.0,71.5628,71.5628,71.4993,71.5175,92935.0
2022-07-22 14:30:00,78.89,78.93,78.85,78.92,70212.0,71.5265,71.5628,71.4903,71.5537,70212.0
2022-07-22 15:00:00,78.93,79.0,78.88,78.98,67290.0,71.5628,71.6263,71.5175,71.6081,67290.0
2022-07-22 15:30:00,78.97,79.07,78.96,79.06,41823.0,71.5991,71.6897,71.59,71.6807,41823.0
2022-07-25 09:30:00,78.71,78.81,78.71,78.78,27893.0,71.3633,71.454,71.3633,71.4268,27893.0
2022-07-25 10:00:00,78.79,78.83,78.65,78.78,54963.0,71.4359,71.4721,71.3089,71.4268,54963.0
2022-07-25 10:30:00,78.79,78.87,78.7,78.72,19537.0,71.4359,71.5084,71.3543,71.3724,19537.0
2022-07-25 11:00:00,78.72,78.83,78.69,78.8,19819.0,71.3724,71.4721,71.3452,71.4449,19819.0
2022-07-25 11:30:00,78.8,78.82,78.77,78.8,16360.0,71.4449,71.4631,71.4177,71.4449,16360.0
2022-07-25 12:00:00,78.79,78.84,78.77,78.84,19227.0,71.4359,71.4812,71.4177,71.4812,19227.0
2022-07-25 12:30:00,78.81,78.82,78.76,78.77,240127.0,71.454,71.4631,71.4087,71.4177,240127.0
2022-07-25 13:00:00,78.77,78.81,78.74,78.78,30001.0,71.4177,71.454,71.3905,71.4268,30001.0
2022-07-25 13:30:00,78.78,78.78,78.73,78.73,37384.0,71.4268,71.4268,71.3815,71.3815,37384.0
2022-07-25 14:00:00,78.73,78.79,78.72,78.78,26942.0,71.3815,71.4359,71.3724,71.4268,26942.0
2022-07-25 14:30:00,78.78,78.8,78.75,78.78,54336.0,71.4268,71.4449,71.3996,71.4268,54336.0
2022-07-25 15:00:00,78.77,78.83,78.74,78.82,140550.0,71.4177,71.4721,71.3905,71.4631,140550.0
2022-07-25 15:30:00,78.83,78.83,78.76,78.79,57366.0,71.4721,71.4721,71.4087,71.4359,57366.0
2022-07-26 09:30:00,79.12,79.18,79.04,79.12,60365.0,71.7351,71.7895,71.6625,71.7351,60365.0
2022-07-26 10:00:00,79.13,79.14,79.04,79.06,33002.0,71.7441,71.7532,71.6625,71.6807,33002.0
2022-07-26 10:30:00,79.08,79.08,78.93,79.01,32428.0,71.6988,71.6988,71.5628,71.6353,32428.0
2022-07-26 11:00:00,79.01,79.06,78.95,78.95,29532.0,71.6353,71.6807,71.5809,71.5809,29532.0
2022-07-26 11:30:00,78.94,78.96,78.9,78.92,26354.0,71.5719,71.59,71.5356,71.5537,26354.0
2022-07-26 12:00:00,78.92,78.96,78.88,78.89,20201.0,71.5537,71.59,71.5175,71.5265,20201.0
2022-07-26 12:30:00,78.89,78.91,78.86,78.88,14249.0,71.5265,71.5447,71.4993,71.5175,14249.0
2022-07-26 13:00:00,78.89,78.93,78.85,78.85,20289.0,71.5265,71.5628,71.4903,71.4903,20289.0
2022-07-26 13:30:00,78.84,78.85,78.81,78.84,23129.0,71.4812,71.4903,71.454,71.4812,23129.0
2022-07-26 14:00:00,78.83,78.86,78.82,78.86,28729.0,71.4721,71.4993,71.4631,71.4993,28729.0
2022-07-26 14:30:00,78.86,78.89,78.84,78.85,28425.0,71.4993,71.5265,71.4812,71.4903,28425.0
2022-07-26 15:00:00,78.84,78.85,78.75,78.75,56950.0,71.4812,71.4903,71.3996,71.3996,56950.0
2022-07-26 15:30:00,78.76,78.79,78.75,78.78,70096.0,71.4087,71.4359,71.3996,71.4268,70096.0
2022-07-27 09:30:00,78.9,79.06,78.9,79.01,65539.0,71.5356,71.6807,71.5356,71.6353,65539.0
2022-07-27 10:00:00,79.02,79.09,78.99,79.03,12815.0,71.6444,71.7079,71.6172,71.6535,12815.0
2022-07-27 10:30:00,79.03,79.04,78.98,79.01,25075.0,71.6535,71.6625,71.6081,71.6353,25075.0
2022-07-27 11:00:00,79.05,79.08,79.0,79.02,5952.0,71.6716,71.6988,71.6263,71.6444,5952.0
2022-07-27 11:30:00,79.02,79.05,78.96,79.0,16720.0,71.6444,71.6716,71.59,71.6263,16720.0
2022-07-27 12:00:00,79.02,79.04,78.99,79.01,19711.0,71.6444,71.6625,71.6172,71.6353,19711.0
2022-07-27 12:30:00,79.01,79.07,79.01,79.06,23188.0,71.6353,71.6897,71.6353,71.6807,23188.0
2022-07-27 13:00:00,79.06,79.12,79.04,79.07,24697.0,71.6807,71.7351,71.6625,71.6897,24697.0
2022-07-27 13:30:00,79.06,79.12,79.04,79.11,21131.0,71.6807,71.7351,71.6625,71.726,21131.0
2022-07-27 14:00:00,79.11,79.15,79.04,79.12,12014.0,71.726,71.7623,71.6625,71.7351,12014.0
2022-07-27 14:30:00,79.14,79.4,78.94,79.35,97424.0,71.7532,71.9889,71.5719,71.9436,97424.0
2022-07-27 15:00:00,79.35,79.35,79.14,79.19,64431.0,71.9436,71.9436,71.7532,71.7985,64431.0
2022-07-27 15:30:00,79.19,79.19,79.04,79.09,76224.0,71.7985,71.7985,71.6625,71.7079,76224.0
2022-07-28 09:30:00,79.68,79.87,79.66,79.73,96198.0,72.2428,72.4151,72.2247,72.2881,96198.0
2022-07-28 10:00:00,79.8,79.82,79.73,79.77,32892.0,72.3516,72.3697,72.2881,72.3244,32892.0
2022-07-28 10:30:00,79.77,79.79,79.62,79.71,28047.0,72.3244,72.3425,72.1884,72.27,28047.0
2022-07-28 11:00:00,79.71,79.77,79.67,79.77,365556.0,72.27,72.3244,72.2337,72.3244,365556.0
2022-07-28 11:30:00,79.77,79.79,79.62,79.62,27708.0,72.3244,72.3425,72.1884,72.1884,27708.0
2022-07-28 12:00:00,79.63,79.63,79.53,79.61,33213.0,72.1975,72.1975,72.1068,72.1793,33213.0
2022-07-28 12:30:00,79.61,79.67,79.58,79.61,54101.0,72.1793,72.2337,72.1521,72.1793,54101.0
2022-07-28 13:00:00,79.59,80.05,79.58,79.71,45195.0,72.1612,72.5783,72.1521,72.27,45195.0
2022-07-28 13:30:00,79.71,79.76,79.67,79.69,20120.0,72.27,72.3153,72.2337,72.2519,20120.0
2022-07-28 14:00:00,79.69,79.69,79.6,79.65,200836.0,72.2519,72.2519,72.1703,72.2156,200836.0
2022-07-28 14:30:00,79.63,79.71,79.61,79.71,24127.0,72.1975,72.27,72.1793,72.27,24127.0
2022-07-28 15:00:00,79.71,79.77,79.71,79.76,37165.0,72.27,72.3244,72.27,72.3153,37165.0
2022-07-28 15:30:00,79.77,79.8,79.71,79.75,52860.0,72.3244,72.3516,72.27,72.3063,52860.0
2022-07-29 09:30:00,79.69,79.74,79.57,79.66,58558.0,72.2519,72.2972,72.1431,72.2247,58558.0
2022-07-29 10:00:00,79.67,79.79,79.64,79.77,29681.0,72.2337,72.3425,72.2065,72.3244,29681.0
2022-07-29 10:30:00,79.76,79.84,79.74,79.78,26611.0,72.3153,72.3879,72.2972,72.3335,26611.0
2022-07-29 11:00:00,79.77,79.9,79.76,79.88,35429.0,72.3244,72.4423,72.3153,72.4241,35429.0
2022-07-29 11:30:00,79.89,79.96,79.87,79.94,18627.0,72.4332,72.4967,72.4151,72.4785,18627.0
2022-07-29 12:00:00,79.95,80.02,79.94,79.98,28955.0,72.4876,72.5511,72.4785,72.5148,28955.0
2022-07-29 12:30:00,79.97,79.97,79.91,79.95,31012.0,72.5057,72.5057,72.4513,72.4876,31012.0
2022-07-29 13:00:00,79.94,79.96,79.91,79.96,24009.0,72.4785,72.4967,72.4513,72.4967,24009.0
2022-07-29 13:30:00,79.97,79.99,79.96,79.96,26949.0,72.5057,72.5239,72.4967,72.4967,26949.0
2022-07-29 14:00:00,79.96,79.98,79.93,79.96,22696.0,72.4967,72.5148,72.4695,72.4967,22696.0
2022-07-29 14:30:00,79.96,80.02,79.92,79.92,41192.0,72.4967,72.5511,72.4604,72.4604,41192.0
2022-07-29 15:00:00,79.93,79.93,79.82,79.84,193698.0,72.4695,72.4695,72.3697,72.3879,193698.0
2022-07-29 15:30:00,79.84,79.92,79.82,79.83,197234.0,72.3879,72.4604,72.3697,72.3788,197234.0
2022-08-01 09:30:00,79.89,79.95,79.77,79.95,104926.0,72.5673,72.6218,72.4583,72.6218,104926.0
2022-08-01 10:00:00,79.9,79.97,79.74,79.93,183194.0,72.5764,72.6399,72.431,72.6036,183194.0
2022-08-01 10:30:00,79.92,80.03,79.9,79.95,100587.0,72.5945,72.6944,72.5764,72.6218,100587.0
2022-08-01 11:00:00,79.98,80.04,79.94,80.01,75584.0,72.649,72.7035,72.6127,72.6763,75584.0
2022-08-01 11:30:00,80.04,80.04,79.95,79.95,123007.0,72.7035,72.7035,72.6218,72.6218,123007.0
2022-08-01 12:00:00,79.95,79.96,79.85,79.85,77106.0,72.6218,72.6309,72.5309,72.5309,77106.0
2022-08-01 12:30:00,79.86,79.92,79.85,79.91,83124.0,72.54,72.5945,72.5309,72.5854,83124.0
2022-08-01 13:00:00,79.92,79.93,79.87,79.89,40190.0,72.5945,72.6036,72.5491,72.5673,40190.0
2022-08-01 13:30:00,79.91,79.92,79.85,79.86,56328.0,72.5854,72.5945,72.5309,72.54,56328.0
2022-08-01 14:00:00,79.87,79.88,79.83,79.85,43718.0,72.5491,72.5582,72.5128,72.5309,43718.0
2022-08-01 14:30:00,79.86,79.92,79.83,79.92,85511.0,72.54,72.5945,72.5128,72.5945,85511.0
2022-08-01 15:00:00,79.9,79.97,79.87,79.96,84985.0,72.5764,72.6399,72.5491,72.6309,84985.0
2022-08-01 15:30:00,79.96,79.99,79.88,79.92,140719.0,72.6309,72.6581,72.5582,72.5945,140719.0
2022-08-02 09:30:00,79.9,79.99,79.69,79.74,36487.0,72.5764,72.6581,72.3856,72.431,36487.0
2022-08-02 10:00:00,79.72,79.77,79.61,79.63,30393.0,72.4129,72.4583,72.3129,72.3311,30393.0
2022-08-02 10:30:00,79.62,79.66,79.49,79.54,44847.0,72.322,72.3584,72.2039,72.2494,44847.0
2022-08-02 11:00:00,79.56,79.63,79.5,79.61,38963.0,72.2675,72.3311,72.213,72.3129,38963.0
2022-08-02 11:30:00,79.6,79.64,79.39,79.43,59175.0,72.3039,72.3402,72.1131,72.1494,59175.0
2022-08-02 12:00:00,79.42,79.48,79.41,79.48,27437.0,72.1404,72.1949,72.1313,72.1949,27437.0
2022-08-02 12:30:00,79.47,79.49,79.39,79.4,39588.0,72.1858,72.2039,72.1131,72.1222,39588.0
2022-08-02 13:00:00,79.4,79.41,79.26,79.28,46972.0,72.1222,72.1313,71.995,72.0132,46972.0
2022-08-02 13:30:00,79.29,79.3,79.13,79.21,42792.0,72.0223,72.0314,71.8769,71.9496,42792.0
2022-08-02 14:00:00,79.19,79.21,79.05,79.09,41384.0,71.9314,71.9496,71.8043,71.8406,41384.0
2022-08-02 14:30:00,79.09,79.14,79.06,79.1,22799.0,71.8406,71.886,71.8134,71.8497,22799.0
2022-08-02 15:00:00,79.09,79.15,79.05,79.09,36456.0,71.8406,71.8951,71.8043,71.8406,36456.0
2022-08-02 15:30:00,79.08,79.08,78.95,78.97,86933.0,71.8315,71.8315,71.7134,71.7316,86933.0
2022-08-03 09:30:00,78.95,79.11,78.85,79.08,84551.0,71.7134,71.8588,71.6226,71.8315,84551.0
2022-08-03 10:00:00,79.06,79.06,78.63,78.8,50543.0,71.8134,71.8134,71.4228,71.5772,50543.0
2022-08-03 10:30:00,78.82,78.89,78.75,78.78,83711.0,71.5954,71.6589,71.5318,71.559,83711.0
2022-08-03 11:00:00,78.78,78.91,78.78,78.89,35640.0,71.559,71.6771,71.559,71.6589,35640.0
2022-08-03 11:30:00,78.89,78.95,78.87,78.93,20755.0,71.6589,71.7134,71.6408,71.6953,20755.0
2022-08-03 12:00:00,78.92,79.07,78.91,79.0,27626.0,71.6862,71.8224,71.6771,71.7589,27626.0
2022-08-03 12:30:00,78.98,79.01,78.95,78.96,21205.0,71.7407,71.7679,71.7134,71.7225,21205.0
2022-08-03 13:00:00,78.95,79.0,78.95,78.98,25495.0,71.7134,71.7589,71.7134,71.7407,25495.0
2022-08-03 13:30:00,78.97,79.08,78.97,79.08,19699.0,71.7316,71.8315,71.7316,71.8315,19699.0
2022-08-03 14:00:00,79.09,79.11,79.05,79.06,257067.0,71.8406,71.8588,71.8043,71.8134,257067.0
2022-08-03 14:30:00,79.06,79.15,79.05,79.14,115383.0,71.8134,71.8951,71.8043,71.886,115383.0
2022-08-03 15:00:00,79.14,79.25,79.12,79.23,34480.0,71.886,71.9859,71.8679,71.9678,34480.0
2022-08-03 15:30:00,79.23,79.34,79.22,79.32,110452.0,71.9678,72.0677,71.9587,72.0495,110452.0
2022-08-04 09:30:00,79.45,79.5,79.33,79.48,75087.0,72.1676,72.213,72.0586,72.1949,75087.0
2022-08-04 10:00:00,79.47,79.51,79.41,79.41,26297.0,72.1858,72.2221,72.1313,72.1313,26297.0
2022-08-04 10:30:00,79.44,79.57,79.43,79.54,52645.0,72.1585,72.2766,72.1494,72.2494,52645.0
2022-08-04 11:00:00,79.56,79.57,79.49,79.49,25673.0,72.2675,72.2766,72.2039,72.2039,25673.0
2022-08-04 11:30:00,79.5,79.5,79.41,79.48,35195.0,72.213,72.213,72.1313,72.1949,35195.0
2022-08-04 12:00:00,79.47,79.63,79.47,79.59,78636.0,72.1858,72.3311,72.1858,72.2948,78636.0
2022-08-04 12:30:00,79.6,79.6,79.44,79.48,26904.0,72.3039,72.3039,72.1585,72.1949,26904.0
2022-08-04 13:00:00,79.47,79.49,79.43,79.47,33761.0,72.1858,72.2039,72.1494,72.1858,33761.0
2022-08-04 13:30:00,79.49,79.51,79.46,79.49,30108.0,72.2039,72.2221,72.1767,72.2039,30108.0
2022-08-04 14:00:00,79.5,79.56,79.47,79.56,16047.0,72.213,72.2675,72.1858,72.2675,16047.0
2022-08-04 14:30:00,79.56,79.62,79.56,79.62,39322.0,72.2675,72.322,72.2675,72.322,39322.0
2022-08-04 15:00:00,79.61,79.66,79.61,79.64,37819.0,72.3129,72.3584,72.3129,72.3402,37819.0
2022-08-04 15:30:00,79.62,79.71,79.61,79.7,58380.0,72.322,72.4038,72.3129,72.3947,58380.0
2022-08-05 09:30:00,78.73,78.83,78.7,78.77,44772.0,71.5136,71.6044,71.4864,71.5499,44772.0
2022-08-05 10:00:00,78.78,78.81,78.71,78.75,30126.0,71.559,71.5863,71.4954,71.5318,30126.0
2022-08-05 10:30:00,78.73,78.77,78.69,78.72,43597.0,71.5136,71.5499,71.4773,71.5045,43597.0
2022-08-05 11:00:00,78.74,78.75,78.58,78.61,27585.0,71.5227,71.5318,71.3774,71.4046,27585.0
2022-08-05 11:30:00,78.61,78.63,78.58,78.63,40132.0,71.4046,71.4228,71.3774,71.4228,40132.0
2022-08-05 12:00:00,78.6,78.67,78.6,78.62,25844.0,71.3955,71.4591,71.3955,71.4137,25844.0
2022-08-05 12:30:00,78.62,78.74,78.62,78.7,15269.0,71.4137,71.5227,71.4137,71.4864,15269.0
2022-08-05 13:00:00,78.73,78.79,78.73,78.75,13619.0,71.5136,71.5681,71.5136,71.5318,13619.0
2022-08-05 13:30:00,78.76,78.8,78.76,78.79,20997.0,71.5409,71.5772,71.5409,71.5681,20997.0
2022-08-05 14:00:00,78.8,78.84,78.75,78.77,39896.0,71.5772,71.6135,71.5318,71.5499,39896.0
2022-08-05 14:30:00,78.76,78.81,78.7,78.72,28173.0,71.5409,71.5863,71.4864,71.5045,28173.0
2022-08-05 15:00:00,78.73,78.8,78.72,78.77,24205.0,71.5136,71.5772,71.5045,71.5499,24205.0
2022-08-05 15:30:00,78.78,78.81,78.75,78.75,69977.0,71.559,71.5863,71.5318,71.5318,69977.0
2022-08-08 09:30:00,78.93,79.11,78.93,79.11,24643.0,71.6953,71.8588,71.6953,71.8588,24643.0
2022-08-08 10:00:00,79.11,79.16,79.09,79.1,18766.0,71.8588,71.9042,71.8406,71.8497,18766.0
2022-08-08 10:30:00,79.1,79.11,79.0,79.0,28166.0,71.8497,71.8588,71.7589,71.7589,28166.0
2022-08-08 11:00:00,79.02,79.06,78.99,78.99,25753.0,71.777,71.8134,71.7498,71.7498,25753.0
2022-08-08 11:30:00,79.0,79.02,78.98,78.98,26587.0,71.7589,71.777,71.7407,71.7407,26587.0
2022-08-08 12:00:00,79.0,79.05,78.98,79.04,17184.0,71.7589,71.8043,71.7407,71.7952,17184.0
2022-08-08 12:30:00,79.04,79.07,79.03,79.06,16468.0,71.7952,71.8224,71.7861,71.8134,16468.0
2022-08-08 13:00:00,79.07,79.07,79.04,79.06,116605.0,71.8224,71.8224,71.7952,71.8134,116605.0
2022-08-08 13:30:00,79.06,79.07,79.04,79.05,17697.0,71.8134,71.8224,71.7952,71.8043,17697.0
2022-08-08 14:00:00,79.05,79.07,79.04,79.06,21198.0,71.8043,71.8224,71.7952,71.8134,21198.0
2022-08-08 14:30:00,79.06,79.06,79.02,79.06,61135.0,71.8134,71.8134,71.777,71.8134,61135.0
2022-08-08 15:00:00,79.05,79.08,79.03,79.04,43620.0,71.8043,71.8315,71.7861,71.7952,43620.0
2022-08-08 15:30:00,79.05,79.09,79.03,79.03,99270.0,71.8043,71.8406,71.7861,71.7861,99270.0
2022-08-09 09:30:00,78.9,78.9,78.75,78.77,33654.0,71.668,71.668,71.5318,71.5499,33654.0
2022-08-09 10:00:00,78.79,78.82,78.77,78.82,35958.0,71.5681,71.5954,71.5499,71.5954,35958.0
2022-08-09 10:30:00,78.81,78.92,78.81,78.89,40357.0,71.5863,71.6862,71.5863,71.6589,40357.0
2022-08-09 11:00:00,78.89,78.89,78.82,78.86,35691.0,71.6589,71.6589,71.5954,71.6317,35691.0
2022-08-09 11:30:00,78.86,78.9,78.86,78.89,12505.0,71.6317,71.668,71.6317,71.6589,12505.0
2022-08-09 12:00:00,78.89,78.9,78.86,78.87,14796.0,71.6589,71.668,71.6317,71.6408,14796.0
2022-08-09 12:30:00,78.87,78.87,78.83,78.86,18815.0,71.6408,71.6408,71.6044,71.6317,18815.0
2022-08-09 13:00:00,78.88,78.9,78.81,78.82,45768.0,71.6499,71.668,71.5863,71.5954,45768.0
2022-08-09 13:30:00,78.83,78.85,78.81,78.84,46501.0,71.6044,71.6226,71.5863,71.6135,46501.0
2022-08-09 14:00:00,78.85,78.86,78.8,78.82,21837.0,71.6226,71.6317,71.5772,71.5954,21837.0
2022-08-09 14:30:00,78.82,78.85,78.81,78.83,52536.0,71.5954,71.6226,71.5863,71.6044,52536.0
2022-08-09 15:00:00,78.84,78.86,78.81,78.85,41563.0,71.6135,71.6317,71.5863,71.6226,41563.0
2022-08-09 15:30:00,78.85,78.89,78.83,78.85,50744.0,71.6226,71.6589,71.6044,71.6226,50744.0
2022-08-10 09:30:00,79.17,79.46,79.17,79.43,46269.0,71.9133,72.1767,71.9133,72.1494,46269.0
2022-08-10 10:00:00,79.47,79.49,79.4,79.48,22622.0,72.1858,72.2039,72.1222,72.1949,22622.0
2022-08-10 10:30:00,79.47,79.47,79.36,79.39,20801.0,72.1858,72.1858,72.0859,72.1131,20801.0
2022-08-10 11:00:00,79.38,79.38,79.23,79.26,22593.0,72.104,72.104,71.9678,71.995,22593.0
2022-08-10 11:30:00,79.26,79.28,79.19,79.22,46517.0,71.995,72.0132,71.9314,71.9587,46517.0
2022-08-10 12:00:00,79.22,79.23,79.17,79.23,15902.0,71.9587,71.9678,71.9133,71.9678,15902.0
2022-08-10 12:30:00,79.23,79.26,79.2,79.23,14724.0,71.9678,71.995,71.9405,71.9678,14724.0
2022-08-10 13:00:00,79.23,79.33,79.22,79.31,48802.0,71.9678,72.0586,71.9587,72.0404,48802.0
2022-08-10 13:30:00,79.3,79.3,79.16,79.16,35081.0,72.0314,72.0314,71.9042,71.9042,35081.0
2022-08-10 14:00:00,79.16,79.16,79.05,79.06,17791.0,71.9042,71.9042,71.8043,71.8134,17791.0
2022-08-10 14:30:00,79.08,79.14,79.07,79.09,91617.0,71.8315,71.886,71.8224,71.8406,91617.0
2022-08-10 15:00:00,79.09,79.13,79.05,79.1,85705.0,71.8406,71.8769,71.8043,71.8497,85705.0
2022-08-10 15:30:00,79.09,79.14,79.09,79.12,52351.0,71.8406,71.886,71.8406,71.8679,52351.0
2022-08-11 09:30:00,79.17,79.47,79.17,79.39,47974.0,71.9133,72.1858,71.9133,72.1131,47974.0
2022-08-11 10:00:00,79.33,79.33,79.13,79.15,27705.0,72.0586,72.0586,71.8769,71.8951,27705.0
2022-08-11 10:30:00,79.15,79.15,78.98,79.02,142125.0,71.8951,71.8951,71.7407,71.777,142125.0
2022-08-11 11:00:00,79.03,79.06,78.92,78.95,26199.0,71.7861,71.8134,71.6862,71.7134,26199.0
2022-08-11 11:30:00,78.95,79.01,78.95,78.98,35120.0,71.7134,71.7679,71.7134,71.7407,35120.0
2022-08-11 12:00:00,78.99,79.0,78.94,78.97,12799.0,71.7498,71.7589,71.7044,71.7316,12799.0
2022-08-11 12:30:00,78.98,78.99,78.92,78.99,31051.0,71.7407,71.7498,71.6862,71.7498,31051.0
2022-08-11 13:00:00,79.0,79.0,78.85,78.86,72883.0,71.7589,71.7589,71.6226,71.6317,72883.0
2022-08-11 13:30:00,78.86,78.9,78.81,78.82,37863.0,71.6317,71.668,71.5863,71.5954,37863.0
2022-08-11 14:00:00,78.81,78.83,78.72,78.72,42282.0,71.5863,71.6044,71.5045,71.5045,42282.0
2022-08-11 14:30:00,78.71,78.76,78.69,78.75,36018.0,71.4954,71.5409,71.4773,71.5318,36018.0
2022-08-11 15:00:00,78.75,78.8,78.74,78.79,42063.0,71.5318,71.5772,71.5227,71.5681,42063.0
2022-08-11 15:30:00,78.78,78.78,78.71,78.72,21260.0,71.559,71.559,71.4954,71.5045,21260.0
2022-08-12 09:30:00,78.88,79.05,78.88,79.04,35822.0,71.6499,71.8043,71.6499,71.7952,35822.0
2022-08-12 10:00:00,79.01,79.01,78.8,78.84,22982.0,71.7679,71.7679,71.5772,71.6135,22982.0
2022-08-12 10:30:00,78.83,78.96,78.83,78.85,31026.0,71.6044,71.7225,71.6044,71.6226,31026.0
2022-08-12 11:00:00,78.86,78.97,78.84,78.93,18017.0,71.6317,71.7316,71.6135,71.6953,18017.0
2022-08-12 11:30:00,78.93,78.96,78.92,78.93,17439.0,71.6953,71.7225,71.6862,71.6953,17439.0
2022-08-12 12:00:00,78.92,78.94,78.89,78.9,11604.0,71.6862,71.7044,71.6589,71.668,11604.0
2022-08-12 12:30:00,78.9,78.93,78.89,78.92,9364.0,71.668,71.6953,71.6589,71.6862,9364.0
2022-08-12 13:00:00,78.93,78.96,78.9,78.94,13820.0,71.6953,71.7225,71.668,71.7044,13820.0
2022-08-12 13:30:00,78.94,79.0,78.94,78.97,22905.0,71.7044,71.7589,71.7044,71.7316,22905.0
2022-08-12 14:00:00,78.97,79.01,78.97,79.0,57771.0,71.7316,71.7679,71.7316,71.7589,57771.0
2022-08-12 14:30:00,79.0,79.03,78.99,79.01,45691.0,71.7589,71.7861,71.7498,71.7679,45691.0
2022-08-12 15:00:00,79.02,79.06,79.0,79.05,19018.0,71.777,71.8134,71.7589,71.8043,19018.0
2022-08-12 15:30:00,79.05,79.12,79.04,79.12,30932.0,71.8043,71.8679,71.7952,71.8679,30932.0
2022-08-15 09:30:00,79.4,79.43,79.35,79.35,78453.0,72.1222,72.1494,72.0768,72.0768,78453.0
2022-08-15 10:00:00,79.36,79.39,79.33,79.34,26090.0,72.0859,72.1131,72.0586,72.0677,26090.0
2022-08-15 10:30:00,79.35,79.35,79.28,79.31,46435.0,72.0768,72.0768,72.0132,72.0404,46435.0
2022-08-15 11:00:00,79.3,79.36,79.3,79.36,24604.0,72.0314,72.0859,72.0314,72.0859,24604.0
2022-08-15 11:30:00,79.36,79.37,79.31,79.34,28673.0,72.0859,72.0949,72.0404,72.0677,28673.0
2022-08-15 12:00:00,79.34,79.35,79.29,79.31,24076.0,72.0677,72.0768,72.0223,72.0404,24076.0
2022-08-15 12:30:00,79.33,79.37,79.32,79.34,9379.0,72.0586,72.0949,72.0495,72.0677,9379.0
2022-08-15 13:00:00,79.33,79.36,79.31,79.35,30851.0,72.0586,72.0859,72.0404,72.0768,30851.0
2022-08-15 13:30:00,79.34,79.35,79.29,79.31,38106.0,72.0677,72.0768,72.0223,72.0404,38106.0
2022-08-15 14:00:00,79.31,79.33,79.29,79.29,24634.0,72.0404,72.0586,72.0223,72.0223,24634.0
2022-08-15 14:30:00,79.29,79.31,79.28,79.28,67605.0,72.0223,72.0404,72.0132,72.0132,67605.0
2022-08-15 15:00:00,79.28,79.3,79.27,79.28,144025.0,72.0132,72.0314,72.0041,72.0132,144025.0
2022-08-15 15:30:00,79.28,79.3,79.24,79.26,87571.0,72.0132,72.0314,71.9769,71.995,87571.0
2022-08-16 09:30:00,79.22,79.22,78.85,78.86,70344.0,71.9587,71.9587,71.6226,71.6317,70344.0
2022-08-16 10:00:00,78.86,78.94,78.84,78.9,14127.0,71.6317,71.7044,71.6135,71.668,14127.0
2022-08-16 10:30:00,78.9,78.94,78.89,78.91,29341.0,71.668,71.7044,71.6589,71.6771,29341.0
2022-08-16 11:00:00,78.91,79.02,78.91,79.01,17424.0,71.6771,71.777,71.6771,71.7679,17424.0
2022-08-16 11:30:00,79.02,79.04,78.97,78.98,108368.0,71.777,71.7952,71.7316,71.7407,108368.0
2022-08-16 12:00:00,78.98,79.04,78.96,79.04,25556.0,71.7407,71.7952,71.7225,71.7952,25556.0
2022-08-16 12:30:00,79.04,79.06,79.03,79.05,20492.0,71.7952,71.8134,71.7861,71.8043,20492.0
2022-08-16 13:00:00,79.05,79.05,79.0,79.04,79469.0,71.8043,71.8043,71.7589,71.7952,79469.0
2022-08-16 13:30:00,79.04,79.08,79.03,79.08,118867.0,71.7952,71.8315,71.7861,71.8315,118867.0
2022-08-16 14:00:00,79.09,79.09,79.05,79.06,30503.0,71.8406,71.8406,71.8043,71.8134,30503.0
2022-08-16 14:30:00,79.05,79.07,79.01,79.07,246271.0,71.8043,71.8224,71.7679,71.8224,246271.0
2022-08-16 15:00:00,79.07,79.08,79.03,79.08,146100.0,71.8224,71.8315,71.7861,71.8315,146100.0
2022-08-16 15:30:00,79.06,79.1,79.05,79.1,112302.0,71.8134,71.8497,71.8043,71.8497,112302.0
2022-08-17 09:30:00,78.7,78.73,78.25,78.61,53371.0,71.4864,71.5136,71.0776,71.4046,53371.0
2022-08-17 10:00:00,78.61,78.69,78.6,78.66,23938.0,71.4046,71.4773,71.3955,71.45,23938.0
2022-08-17 10:30:00,78.66,78.66,78.57,78.57,63116.0,71.45,71.45,71.3683,71.3683,63116.0
2022-08-17 11:00:00,78.56,78.58,78.51,78.55,16291.0,71.3592,71.3774,71.3138,71.3501,16291.0
2022-08-17 11:30:00,78.55,78.56,78.47,78.48,40037.0,71.3501,71.3592,71.2774,71.2865,40037.0
2022-08-17 12:00:00,78.49,78.49,78.45,78.48,16073.0,71.2956,71.2956,71.2593,71.2865,16073.0
2022-08-17 12:30:00,78.48,78.6,78.48,78.58,41346.0,71.2865,71.3955,71.2865,71.3774,41346.0
2022-08-17 13:00:00,78.57,78.57,78.49,78.53,26829.0,71.3683,71.3683,71.2956,71.3319,26829.0
2022-08-17 13:30:00,78.53,78.55,78.48,78.48,46354.0,71.3319,71.3501,71.2865,71.2865,46354.0
2022-08-17 14:00:00,78.48,78.73,78.48,78.73,187508.0,71.2865,71.5136,71.2865,71.5136,187508.0
2022-08-17 14:30:00,78.73,78.77,78.63,78.63,43721.0,71.5136,71.5499,71.4228,71.4228,43721.0
2022-08-17 15:00:00,78.63,78.66,78.59,78.61,44755.0,71.4228,71.45,71.3864,71.4046,44755.0
2022-08-17 15:30:00,78.61,78.62,78.55,78.59,51661.0,71.4046,71.4137,71.3501,71.3864,51661.0
2022-08-18 09:30:00,78.74,78.93,78.63,78.84,69639.0,71.5227,71.6953,71.4228,71.6135,69639.0
2022-08-18 10:00:00,78.84,78.88,78.81,78.81,62918.0,71.6135,71.6499,71.5863,71.5863,62918.0
2022-08-18 10:30:00,78.8,78.9,78.79,78.87,41646.0,71.5772,71.668,71.5681,71.6408,41646.0
2022-08-18 11:00:00,78.89,78.93,78.86,78.89,22344.0,71.6589,71.6953,71.6317,71.6589,22344.0
2022-08-18 11:30:00,78.88,78.88,78.82,78.85,24102.0,71.6499,71.6499,71.5954,71.6226,24102.0
2022-08-18 12:00:00,78.83,78.83,78.75,78.79,22565.0,71.6044,71.6044,71.5318,71.5681,22565.0
2022-08-18 12:30:00,78.79,78.8,78.71,78.72,17671.0,71.5681,71.5772,71.4954,71.5045,17671.0
2022-08-18 13:00:00,78.72,78.79,78.71,78.72,57848.0,71.5045,71.5681,71.4954,71.5045,57848.0
2022-08-18 13:30:00,78.73,78.75,78.68,78.7,59663.0,71.5136,71.5318,71.4682,71.4864,59663.0
2022-08-18 14:00:00,78.7,78.73,78.68,78.72,32034.0,71.4864,71.5136,71.4682,71.5045,32034.0
2022-08-18 14:30:00,78.72,78.72,78.68,78.71,40853.0,71.5045,71.5045,71.4682,71.4954,40853.0
2022-08-18 15:00:00,78.71,78.72,78.69,78.72,22992.0,71.4954,71.5045,71.4773,71.5045,22992.0
2022-08-18 15:30:00,78.72,78.74,78.69,78.69,44026.0,71.5045,71.5227,71.4773,71.4773,44026.0
2022-08-19 09:30:00,78.26,78.28,78.15,78.23,57510.0,71.0867,71.1048,70.9868,71.0594,57510.0
2022-08-19 10:00:00,78.23,78.24,78.15,78.15,32484.0,71.0594,71.0685,70.9868,70.9868,32484.0
2022-08-19 10:30:00,78.14,78.16,78.07,78.09,40276.0,70.9777,70.9958,70.9141,70.9323,40276.0
2022-08-19 11:00:00,78.07,78.11,78.06,78.1,27513.0,70.9141,70.9504,70.905,70.9413,27513.0
2022-08-19 11:30:00,78.1,78.17,78.08,78.16,17039.0,70.9413,71.0049,70.9232,70.9958,17039.0
2022-08-19 12:00:00,78.16,78.22,78.15,78.2,30415.0,70.9958,71.0503,70.9868,71.0322,30415.0
2022-08-19 12:30:00,78.2,78.23,78.16,78.2,18674.0,71.0322,71.0594,70.9958,71.0322,18674.0
2022-08-19 13:00:00,78.2,78.23,78.18,78.19,16085.0,71.0322,71.0594,71.014,71.0231,16085.0
2022-08-19 13:30:00,78.2,78.23,78.17,78.23,71548.0,71.0322,71.0594,71.0049,71.0594,71548.0
2022-08-19 14:00:00,78.23,78.23,78.17,78.2,42488.0,71.0594,71.0594,71.0049,71.0322,42488.0
2022-08-19 14:30:00,78.21,78.21,78.15,78.15,30264.0,71.0413,71.0413,70.9868,70.9868,30264.0
2022-08-19 15:00:00,78.16,78.2,78.14,78.2,43878.0,70.9958,71.0322,70.9777,71.0322,43878.0
2022-08-19 15:30:00,78.2,78.24,78.18,78.21,30988.0,71.0322,71.0685,71.014,71.0413,30988.0
2022-08-22 09:30:00,78.09,78.09,78.02,78.02,57787.0,70.9323,70.9323,70.8687,70.8687,57787.0
2022-08-22 10:00:00,78.02,78.05,77.99,78.04,20090.0,70.8687,70.8959,70.8414,70.8868,20090.0
2022-08-22 10:30:00,78.02,78.04,77.94,77.95,30692.0,70.8687,70.8868,70.796,70.8051,30692.0
2022-08-22 11:00:00,77.94,77.95,77.88,77.89,24813.0,70.796,70.8051,70.7415,70.7506,24813.0
2022-08-22 11:30:00,77.88,77.9,77.85,77.88,58671.0,70.7415,70.7597,70.7143,70.7415,58671.0
2022-08-22 12:00:00,77.88,77.91,77.86,77.87,18918.0,70.7415,70.7688,70.7233,70.7324,18918.0
2022-08-22 12:30:00,77.86,77.87,77.82,77.83,28306.0,70.7233,70.7324,70.687,70.6961,28306.0
2022-08-22 13:00:00,77.84,77.86,77.83,77.84,26639.0,70.7052,70.7233,70.6961,70.7052,26639.0
2022-08-22 13:30:00,77.84,77.87,77.82,77.83,58486.0,70.7052,70.7324,70.687,70.6961,58486.0
2022-08-22 14:00:00,77.84,77.84,77.8,77.81,28733.0,70.7052,70.7052,70.6688,70.6779,28733.0
2022-08-22 14:30:00,77.81,77.82,77.77,77.8,41390.0,70.6779,70.687,70.6416,70.6688,41390.0
2022-08-22 15:00:00,77.81,77.85,77.8,77.84,48425.0,70.6779,70.7143,70.6688,70.7052,48425.0
2022-08-22 15:30:00,77.84,77.86,77.81,77.83,46717.0,70.7052,70.7233,70.6779,70.6961,46717.0
2022-08-23 09:30:00,77.71,77.93,77.64,77.85,40105.0,70.5871,70.7869,70.5235,70.7143,40105.0
2022-08-23 10:00:00,77.86,78.13,77.86,77.99,35487.0,70.7233,70.9686,70.7233,70.8414,35487.0
2022-08-23 10:30:00,77.98,78.07,77.97,78.05,42202.0,70.8323,70.9141,70.8233,70.8959,42202.0
2022-08-23 11:00:00,78.06,78.15,78.06,78.1,260385.0,70.905,70.9868,70.905,70.9413,260385.0
2022-08-23 11:30:00,78.1,78.12,78.06,78.07,34051.0,70.9413,70.9595,70.905,70.9141,34051.0
2022-08-23 12:00:00,78.07,78.1,78.03,78.07,209640.0,70.9141,70.9413,70.8778,70.9141,209640.0
2022-08-23 12:30:00,78.07,78.09,78.02,78.04,73596.0,70.9141,70.9323,70.8687,70.8868,73596.0
2022-08-23 13:00:00,78.05,78.06,77.91,77.92,210547.0,70.8959,70.905,70.7688,70.7778,210547.0
2022-08-23 13:30:00,77.91,77.91,77.83,77.84,477123.0,70.7688,70.7688,70.6961,70.7052,477123.0
2022-08-23 14:00:00,77.84,77.89,77.84,77.85,58777.0,70.7052,70.7506,70.7052,70.7143,58777.0
2022-08-23 14:30:00,77.84,77.85,77.79,77.83,70277.0,70.7052,70.7143,70.6598,70.6961,70277.0
2022-08-23 15:00:00,77.83,77.86,77.82,77.83,58750.0,70.6961,70.7233,70.687,70.6961,58750.0
2022-08-23 15:30:00,77.83,77.84,77.76,77.76,39672.0,70.6961,70.7052,70.6325,70.6325,39672.0
2022-08-24 09:30:00,77.51,77.64,77.51,77.59,58921.0,70.4054,70.5235,70.4054,70.4781,58921.0
2022-08-24 10:00:00,77.59,77.65,77.56,77.57,51509.0,70.4781,70.5326,70.4508,70.4599,51509.0
2022-08-24 10:30:00,77.57,77.58,77.49,77.51,83133.0,70.4599,70.469,70.3873,70.4054,83133.0
2022-08-24 11:00:00,77.5,77.63,77.5,77.63,25048.0,70.3963,70.5144,70.3963,70.5144,25048.0
2022-08-24 11:30:00,77.62,77.62,77.53,77.57,14106.0,70.5053,70.5053,70.4236,70.4599,14106.0
2022-08-24 12:00:00,77.56,77.6,77.54,77.56,147735.0,70.4508,70.4872,70.4327,70.4508,147735.0
2022-08-24 12:30:00,77.56,77.57,77.52,77.54,86067.0,70.4508,70.4599,70.4145,70.4327,86067.0
2022-08-24 13:00:00,77.54,77.54,77.48,77.51,24922.0,70.4327,70.4327,70.3782,70.4054,24922.0
2022-08-24 13:30:00,77.51,77.58,77.5,77.58,31950.0,70.4054,70.469,70.3963,70.469,31950.0
2022-08-24 14:00:00,77.59,77.59,77.56,77.58,29480.0,70.4781,70.4781,70.4508,70.469,29480.0
2022-08-24 14:30:00,77.58,77.59,77.57,77.58,53802.0,70.469,70.4781,70.4599,70.469,53802.0
2022-08-24 15:00:00,77.57,77.58,77.54,77.55,51995.0,70.4599,70.469,70.4327,70.4418,51995.0
2022-08-24 15:30:00,77.52,77.55,77.51,77.53,38816.0,70.4145,70.4418,70.4054,70.4236,38816.0
2022-08-25 09:30:00,77.61,77.68,77.53,77.6,29723.0,70.4963,70.5598,70.4236,70.4872,29723.0
2022-08-25 10:00:00,77.6,77.7,77.58,77.62,26571.0,70.4872,70.578,70.469,70.5053,26571.0
2022-08-25 10:30:00,77.62,77.64,77.57,77.63,134550.0,70.5053,70.5235,70.4599,70.5144,134550.0
2022-08-25 11:00:00,77.65,77.75,77.64,77.75,1465337.0,70.5326,70.6234,70.5235,70.6234,1465337.0
2022-08-25 11:30:00,77.75,77.78,77.74,77.75,31971.0,70.6234,70.6507,70.6143,70.6234,31971.0
2022-08-25 12:00:00,77.75,77.78,77.72,77.77,48888.0,70.6234,70.6507,70.5962,70.6416,48888.0
2022-08-25 12:30:00,77.78,77.83,77.76,77.81,44368.0,70.6507,70.6961,70.6325,70.6779,44368.0
2022-08-25 13:00:00,77.81,77.94,77.81,77.92,53724.0,70.6779,70.796,70.6779,70.7778,53724.0
2022-08-25 13:30:00,77.92,78.0,77.92,78.0,51658.0,70.7778,70.8505,70.7778,70.8505,51658.0
2022-08-25 14:00:00,78.0,78.05,77.97,78.05,63237.0,70.8505,70.8959,70.8233,70.8959,63237.0
2022-08-25 14:30:00,78.05,78.07,78.03,78.07,60356.0,70.8959,70.9141,70.8778,70.9141,60356.0
2022-08-25 15:00:00,78.07,78.07,78.01,78.01,58349.0,70.9141,70.9141,70.8596,70.8596,58349.0
2022-08-25 15:30:00,78.02,78.05,77.97,78.04,89204.0,70.8687,70.8959,70.8233,70.8868,89204.0
2022-08-26 09:30:00,77.87,77.99,77.8,77.99,36295.0,70.7324,70.8414,70.6688,70.8414,36295.0
2022-08-26 10:00:00,77.92,78.06,77.69,77.69,33509.0,70.7778,70.905,70.5689,70.5689,33509.0
2022-08-26 10:30:00,77.73,77.86,77.71,77.84,279398.0,70.6053,70.7233,70.5871,70.7052,279398.0
2022-08-26 11:00:00,77.85,77.92,77.84,77.9,123752.0,70.7143,70.7778,70.7052,70.7597,123752.0
2022-08-26 11:30:00,77.93,78.02,77.89,77.92,53514.0,70.7869,70.8687,70.7506,70.7778,53514.0
2022-08-26 12:00:00,77.92,77.93,77.82,77.82,46105.0,70.7778,70.7869,70.687,70.687,46105.0
2022-08-26 12:30:00,77.83,77.84,77.76,77.79,23811.0,70.6961,70.7052,70.6325,70.6598,23811.0
2022-08-26 13:00:00,77.79,77.81,77.75,77.77,19687.0,70.6598,70.6779,70.6234,70.6416,19687.0
2022-08-26 13:30:00,77.79,77.81,77.76,77.81,54957.0,70.6598,70.6779,70.6325,70.6779,54957.0
2022-08-26 14:00:00,77.8,77.83,77.8,77.8,13257.0,70.6688,70.6961,70.6688,70.6688,13257.0
2022-08-26 14:30:00,77.8,77.83,77.79,77.8,24882.0,70.6688,70.6961,70.6598,70.6688,24882.0
2022-08-26 15:00:00,77.78,77.8,77.72,77.73,26519.0,70.6507,70.6688,70.5962,70.6053,26519.0
2022-08-26 15:30:00,77.72,77.78,77.72,77.76,12681.0,70.5962,70.6507,70.5962,70.6325,12681.0
2022-08-29 09:30:00,77.45,77.52,77.37,77.37,36768.0,70.3509,70.4145,70.2783,70.2783,36768.0
2022-08-29 10:00:00,77.37,77.45,77.37,77.37,24662.0,70.2783,70.3509,70.2783,70.2783,24662.0
2022-08-29 10:30:00,77.36,77.36,77.29,77.33,36320.0,70.2692,70.2692,70.2056,70.2419,36320.0
2022-08-29 11:00:00,77.34,77.43,77.34,77.38,39652.0,70.251,70.3328,70.251,70.2873,39652.0
2022-08-29 11:30:00,77.36,77.37,77.3,77.34,28704.0,70.2692,70.2783,70.2147,70.251,28704.0
2022-08-29 12:00:00,77.34,77.36,77.31,77.34,45100.0,70.251,70.2692,70.2238,70.251,45100.0
2022-08-29 12:30:00,77.33,77.38,77.33,77.36,9674.0,70.2419,70.2873,70.2419,70.2692,9674.0
2022-08-29 13:00:00,77.38,77.42,77.37,77.38,27904.0,70.2873,70.3237,70.2783,70.2873,27904.0
2022-08-29 13:30:00,77.39,77.42,77.38,77.41,29097.0,70.2964,70.3237,70.2873,70.3146,29097.0
2022-08-29 14:00:00,77.41,77.42,77.37,77.38,16135.0,70.3146,70.3237,70.2783,70.2873,16135.0
2022-08-29 14:30:00,77.38,77.42,77.36,77.38,52503.0,70.2873,70.3237,70.2692,70.2873,52503.0
2022-08-29 15:00:00,77.38,77.41,77.35,77.36,20141.0,70.2873,70.3146,70.2601,70.2692,20141.0
2022-08-29 15:30:00,77.35,77.37,77.32,77.37,39091.0,70.2601,70.2783,70.2328,70.2783,39091.0
2022-08-30 09:30:00,77.4,77.58,77.4,77.53,36882.0,70.3055,70.469,70.3055,70.4236,36882.0
2022-08-30 10:00:00,77.52,77.52,77.28,77.28,37406.0,70.4145,70.4145,70.1965,70.1965,37406.0
2022-08-30 10:30:00,77.28,77.28,77.13,77.23,23100.0,70.1965,70.1965,70.0603,70.1511,23100.0
2022-08-30 11:00:00,77.24,77.27,77.13,77.26,32548.0,70.1602,70.1874,70.0603,70.1783,32548.0
2022-08-30 11:30:00,77.26,77.35,77.26,77.29,21282.0,70.1783,70.2601,70.1783,70.2056,21282.0
2022-08-30 12:00:00,77.3,77.32,77.26,77.31,17975.0,70.2147,70.2328,70.1783,70.2238,17975.0
2022-08-30 12:30:00,77.32,77.36,77.3,77.35,20214.0,70.2328,70.2692,70.2147,70.2601,20214.0
2022-08-30 13:00:00,77.34,77.36,77.27,77.29,24165.0,70.251,70.2692,70.1874,70.2056,24165.0
2022-08-30 13:30:00,77.28,77.3,77.24,77.26,23702.0,70.1965,70.2147,70.1602,70.1783,23702.0
2022-08-30 14:00:00,77.27,77.31,77.26,77.31,29422.0,70.1874,70.2238,70.1783,70.2238,29422.0
2022-08-30 14:30:00,77.31,77.35,77.29,77.33,31705.0,70.2238,70.2601,70.2056,70.2419,31705.0
2022-08-30 15:00:00,77.34,77.36,77.31,77.32,30780.0,70.251,70.2692,70.2238,70.2328,30780.0
2022-08-30 15:30:00,77.32,77.39,77.3,77.39,26834.0,70.2328,70.2964,70.2147,70.2964,26834.0
2022-08-31 09:30:00,77.25,77.37,77.22,77.37,32189.0,70.1693,70.2783,70.142,70.2783,32189.0
2022-08-31 10:00:00,77.35,77.37,77.29,77.31,12583.0,70.2601,70.2783,70.2056,70.2238,12583.0
2022-08-31 10:30:00,77.33,77.38,77.33,77.34,24790.0,70.2419,70.2873,70.2419,70.251,24790.0
2022-08-31 11:00:00,77.35,77.36,77.26,77.31,27932.0,70.2601,70.2692,70.1783,70.2238,27932.0
2022-08-31 11:30:00,77.31,77.32,77.22,77.24,15062.0,70.2238,70.2328,70.142,70.1602,15062.0
2022-08-31 12:00:00,77.26,77.29,77.23,77.25,14397.0,70.1783,70.2056,70.1511,70.1693,14397.0
2022-08-31 12:30:00,77.24,77.26,77.22,77.23,23012.0,70.1602,70.1783,70.142,70.1511,23012.0
2022-08-31 13:00:00,77.24,77.24,77.21,77.23,36423.0,70.1602,70.1602,70.1329,70.1511,36423.0
2022-08-31 13:30:00,77.23,77.24,77.21,77.22,8306.0,70.1511,70.1602,70.1329,70.142,8306.0
2022-08-31 14:00:00,77.21,77.21,77.14,77.16,29517.0,70.1329,70.1329,70.0693,70.0875,29517.0
2022-08-31 14:30:00,77.16,77.22,77.13,77.15,28143.0,70.0875,70.142,70.0603,70.0784,28143.0
2022-08-31 15:00:00,77.14,77.16,77.05,77.1,45169.0,70.0693,70.0875,69.9876,70.033,45169.0
2022-08-31 15:30:00,77.1,77.11,76.9,76.95,44934.0,70.033,70.0421,69.8513,69.8968,44934.0
2022-09-01 09:30:00,76.48,76.54,76.35,76.51,41904.0,69.6045,69.6591,69.4862,69.6318,41904.0
2022-09-01 10:00:00,76.45,76.46,76.25,76.33,38576.0,69.5772,69.5863,69.3952,69.468,38576.0
2022-09-01 10:30:00,76.34,76.36,76.14,76.27,51665.0,69.4771,69.4953,69.2951,69.4134,51665.0
2022-09-01 11:00:00,76.24,76.38,76.22,76.3,61400.0,69.3861,69.5135,69.3679,69.4407,61400.0
2022-09-01 11:30:00,76.33,76.35,76.27,76.35,267268.0,69.468,69.4862,69.4134,69.4862,267268.0
2022-09-01 12:00:00,76.36,76.4,76.35,76.39,19875.0,69.4953,69.5317,69.4862,69.5226,19875.0
2022-09-01 12:30:00,76.38,76.39,76.33,76.34,42080.0,69.5135,69.5226,69.468,69.4771,42080.0
2022-09-01 13:00:00,76.36,76.39,76.33,76.34,22223.0,69.4953,69.5226,69.468,69.4771,22223.0
2022-09-01 13:30:00,76.36,76.41,76.35,76.41,28920.0,69.4953,69.5408,69.4862,69.5408,28920.0
2022-09-01 14:00:00,76.4,76.43,76.35,76.36,41128.0,69.5317,69.559,69.4862,69.4953,41128.0
2022-09-01 14:30:00,76.36,76.37,76.32,76.34,229645.0,69.4953,69.5044,69.4589,69.4771,229645.0
2022-09-01 15:00:00,76.35,76.44,76.33,76.42,78708.0,69.4862,69.5681,69.468,69.5499,78708.0
2022-09-01 15:30:00,76.42,76.46,76.4,76.4,87314.0,69.5499,69.5863,69.5317,69.5317,87314.0
2022-09-02 09:30:00,76.59,76.9,76.59,76.89,43862.0,69.7046,69.9867,69.7046,69.9776,43862.0
2022-09-02 10:00:00,76.9,76.92,76.76,76.78,9300.0,69.9867,70.005,69.8593,69.8775,9300.0
2022-09-02 10:30:00,76.78,76.82,76.72,76.77,29758.0,69.8775,69.9139,69.8229,69.8684,29758.0
2022-09-02 11:00:00,76.76,76.78,76.7,76.7,14779.0,69.8593,69.8775,69.8047,69.8047,14779.0
2022-09-02 11:30:00,76.72,76.73,76.59,76.67,13769.0,69.8229,69.832,69.7046,69.7774,13769.0
2022-09-02 12:00:00,76.67,76.68,76.62,76.66,20972.0,69.7774,69.7865,69.7319,69.7683,20972.0
2022-09-02 12:30:00,76.66,76.72,76.65,76.69,31285.0,69.7683,69.8229,69.7592,69.7956,31285.0
2022-09-02 13:00:00,76.71,76.78,76.7,76.75,23133.0,69.8138,69.8775,69.8047,69.8502,23133.0
2022-09-02 13:30:00,76.76,76.76,76.71,76.74,33963.0,69.8593,69.8593,69.8138,69.8411,33963.0
2022-09-02 14:00:00,76.74,76.75,76.71,76.73,71273.0,69.8411,69.8502,69.8138,69.832,71273.0
2022-09-02 14:30:00,76.73,76.77,76.72,76.75,21360.0,69.832,69.8684,69.8229,69.8502,21360.0
2022-09-02 15:00:00,76.76,76.77,76.72,76.73,96269.0,69.8593,69.8684,69.8229,69.832,96269.0
2022-09-02 15:30:00,76.73,76.75,76.69,76.69,79688.0,69.832,69.8502,69.7956,69.7956,79688.0
2022-09-06 09:30:00,76.38,76.46,76.13,76.17,76117.0,69.5135,69.5863,69.286,69.3224,76117.0
2022-09-06 10:00:00,76.13,76.18,75.99,76.13,30699.0,69.286,69.3315,69.1586,69.286,30699.0
2022-09-06 10:30:00,76.13,76.21,76.09,76.11,81416.0,69.286,69.3588,69.2496,69.2678,81416.0
2022-09-06 11:00:00,76.11,76.19,76.05,76.12,37180.0,69.2678,69.3406,69.2132,69.2769,37180.0
2022-09-06 11:30:00,76.14,76.19,76.06,76.06,31962.0,69.2951,69.3406,69.2223,69.2223,31962.0
2022-09-06 12:00:00,76.06,76.09,76.02,76.06,25206.0,69.2223,69.2496,69.1859,69.2223,25206.0
2022-09-06 12:30:00,76.06,76.08,76.02,76.03,31042.0,69.2223,69.2405,69.1859,69.195,31042.0
2022-09-06 13:00:00,76.05,76.1,76.04,76.09,15105.0,69.2132,69.2587,69.2041,69.2496,15105.0
2022-09-06 13:30:00,76.09,76.1,76.02,76.05,64270.0,69.2496,69.2587,69.1859,69.2132,64270.0
2022-09-06 14:00:00,76.05,76.08,76.01,76.06,43463.0,69.2132,69.2405,69.1768,69.2223,43463.0
2022-09-06 14:30:00,76.06,76.1,76.04,76.05,90312.0,69.2223,69.2587,69.2041,69.2132,90312.0
2022-09-06 15:00:00,76.05,76.13,76.05,76.09,60261.0,69.2132,69.286,69.2132,69.2496,60261.0
2022-09-06 15:30:00,76.09,76.1,76.01,76.02,53840.0,69.2496,69.2587,69.1768,69.1859,53840.0
2022-09-07 09:30:00,76.29,76.37,76.22,76.32,77280.0,69.4316,69.5044,69.3679,69.4589,77280.0
2022-09-07 10:00:00,76.3,76.36,76.28,76.35,25306.0,69.4407,69.4953,69.4225,69.4862,25306.0
2022-09-07 10:30:00,76.36,76.39,76.31,76.34,31673.0,69.4953,69.5226,69.4498,69.4771,31673.0
2022-09-07 11:00:00,76.35,76.41,76.32,76.39,20631.0,69.4862,69.5408,69.4589,69.5226,20631.0
2022-09-07 11:30:00,76.4,76.41,76.36,76.41,14713.0,69.5317,69.5408,69.4953,69.5408,14713.0
2022-09-07 12:00:00,76.4,76.41,76.36,76.39,25355.0,69.5317,69.5408,69.4953,69.5226,25355.0
2022-09-07 12:30:00,76.4,76.44,76.38,76.42,21318.0,69.5317,69.5681,69.5135,69.5499,21318.0
2022-09-07 13:00:00,76.42,76.48,76.41,76.48,22684.0,69.5499,69.6045,69.5408,69.6045,22684.0
2022-09-07 13:30:00,76.48,76.55,76.47,76.55,28684.0,69.6045,69.6682,69.5954,69.6682,28684.0
2022-09-07 14:00:00,76.55,76.57,76.52,76.55,40265.0,69.6682,69.6864,69.6409,69.6682,40265.0
2022-09-07 14:30:00,76.55,76.56,76.5,76.52,60388.0,69.6682,69.6773,69.6227,69.6409,60388.0
2022-09-07 15:00:00,76.52,76.53,76.49,76.5,44513.0,69.6409,69.65,69.6136,69.6227,44513.0
2022-09-07 15:30:00,76.5,76.55,76.49,76.52,90874.0,69.6227,69.6682,69.6136,69.6409,90874.0
2022-09-08 09:30:00,76.37,76.65,76.37,76.58,55561.0,69.5044,69.7592,69.5044,69.6955,55561.0
2022-09-08 10:00:00,76.59,76.62,76.51,76.53,27643.0,69.7046,69.7319,69.6318,69.65,27643.0
2022-09-08 10:30:00,76.51,76.61,76.49,76.59,35012.0,69.6318,69.7228,69.6136,69.7046,35012.0
2022-09-08 11:00:00,76.6,76.6,76.48,76.53,20458.0,69.7137,69.7137,69.6045,69.65,20458.0
2022-09-08 11:30:00,76.52,76.53,76.46,76.47,22493.0,69.6409,69.65,69.5863,69.5954,22493.0
2022-09-08 12:00:00,76.46,76.46,76.34,76.37,22181.0,69.5863,69.5863,69.4771,69.5044,22181.0
2022-09-08 12:30:00,76.37,76.42,76.37,76.4,15617.0,69.5044,69.5499,69.5044,69.5317,15617.0
2022-09-08 13:00:00,76.41,76.45,76.38,76.42,33962.0,69.5408,69.5772,69.5135,69.5499,33962.0
2022-09-08 13:30:00,76.43,76.47,76.39,76.42,27810.0,69.559,69.5954,69.5226,69.5499,27810.0
2022-09-08 14:00:00,76.42,76.44,76.4,76.44,37058.0,69.5499,69.5681,69.5317,69.5681,37058.0
2022-09-08 14:30:00,76.45,76.46,76.38,76.39,135707.0,69.5772,69.5863,69.5135,69.5226,135707.0
2022-09-08 15:00:00,76.4,76.44,76.38,76.42,48540.0,69.5317,69.5681,69.5135,69.5499,48540.0
2022-09-08 15:30:00,76.41,76.42,76.35,76.35,94897.0,69.5408,69.5499,69.4862,69.4862,94897.0
2022-09-09 09:30:00,76.41,76.56,76.37,76.47,55279.0,69.5408,69.6773,69.5044,69.5954,55279.0
2022-09-09 10:00:00,76.5,76.65,76.5,76.54,29863.0,69.6227,69.7592,69.6227,69.6591,29863.0
2022-09-09 10:30:00,76.56,76.63,76.53,76.58,37546.0,69.6773,69.741,69.65,69.6955,37546.0
2022-09-09 11:00:00,76.58,76.58,76.44,76.48,22437.0,69.6955,69.6955,69.5681,69.6045,22437.0
2022-09-09 11:30:00,76.48,76.57,76.48,76.49,22890.0,69.6045,69.6864,69.6045,69.6136,22890.0
2022-09-09 12:00:00,76.49,76.5,76.35,76.39,33878.0,69.6136,69.6227,69.4862,69.5226,33878.0
2022-09-09 12:30:00,76.39,76.43,76.37,76.4,54127.0,69.5226,69.559,69.5044,69.5317,54127.0
2022-09-09 13:00:00,76.39,76.45,76.37,76.42,21213.0,69.5226,69.5772,69.5044,69.5499,21213.0
2022-09-09 13:30:00,76.43,76.44,76.35,76.36,41631.0,69.559,69.5681,69.4862,69.4953,41631.0
2022-09-09 14:00:00,76.35,76.36,76.31,76.35,52887.0,69.4862,69.4953,69.4498,69.4862,52887.0
2022-09-09 14:30:00,76.36,76.38,76.32,76.33,110616.0,69.4953,69.5135,69.4589,69.468,110616.0
2022-09-09 15:00:00,76.33,76.34,76.28,76.29,32121.0,69.468,69.4771,69.4225,69.4316,32121.0
2022-09-09 15:30:00,76.29,76.35,76.28,76.34,21440.0,69.4316,69.4862,69.4225,69.4771,21440.0
2022-09-12 09:30:00,76.56,76.65,76.53,76.59,27511.0,69.6773,69.7592,69.65,69.7046,27511.0
2022-09-12 10:00:00,76.6,76.6,76.46,76.47,18308.0,69.7137,69.7137,69.5863,69.5954,18308.0
2022-09-12 10:30:00,76.47,76.59,76.43,76.59,37075.0,69.5954,69.7046,69.559,69.7046,37075.0
2022-09-12 11:00:00,76.61,76.62,76.54,76.54,51315.0,69.7228,69.7319,69.6591,69.6591,51315.0
2022-09-12 11:30:00,76.59,76.59,76.47,76.47,31343.0,69.7046,69.7046,69.5954,69.5954,31343.0
2022-09-12 12:00:00,76.47,76.49,76.41,76.42,28453.0,69.5954,69.6136,69.5408,69.5499,28453.0
2022-09-12 12:30:00,76.45,76.49,76.44,76.49,33244.0,69.5772,69.6136,69.5681,69.6136,33244.0
2022-09-12 13:00:00,76.5,76.5,76.35,76.36,164149.0,69.6227,69.6227,69.4862,69.4953,164149.0
2022-09-12 13:30:00,76.36,76.4,76.34,76.4,33420.0,69.4953,69.5317,69.4771,69.5317,33420.0
2022-09-12 14:00:00,76.4,76.4,76.23,76.24,33488.0,69.5317,69.5317,69.377,69.3861,33488.0
2022-09-12 14:30:00,76.23,76.26,76.21,76.23,59920.0,69.377,69.4043,69.3588,69.377,59920.0
2022-09-12 15:00:00,76.24,76.24,76.15,76.17,45273.0,69.3861,69.3861,69.3042,69.3224,45273.0
2022-09-12 15:30:00,76.17,76.28,76.16,76.25,265651.0,69.3224,69.4225,69.3133,69.3952,265651.0
2022-09-13 09:30:00,75.8,75.8,75.67,75.72,100279.0,68.9856,68.9856,68.8673,68.9128,100279.0
2022-09-13 10:00:00,75.72,75.8,75.68,75.73,47266.0,68.9128,68.9856,68.8764,68.9219,47266.0
2022-09-13 10:30:00,75.73,75.78,75.72,75.72,61206.0,68.9219,68.9674,68.9128,68.9128,61206.0
2022-09-13 11:00:00,75.73,75.78,75.72,75.76,27547.0,68.9219,68.9674,68.9128,68.9492,27547.0
2022-09-13 11:30:00,75.77,75.79,75.69,75.69,29735.0,68.9583,68.9765,68.8855,68.8855,29735.0
2022-09-13 12:00:00,75.68,75.74,75.66,75.66,18768.0,68.8764,68.931,68.8582,68.8582,18768.0
2022-09-13 12:30:00,75.65,75.74,75.64,75.71,89964.0,68.8491,68.931,68.84,68.9037,89964.0
2022-09-13 13:00:00,75.71,75.8,75.68,75.79,184345.0,68.9037,68.9856,68.8764,68.9765,184345.0
2022-09-13 13:30:00,75.78,75.81,75.67,75.67,38130.0,68.9674,68.9947,68.8673,68.8673,38130.0
2022-09-13 14:00:00,75.68,75.78,75.66,75.77,18642.0,68.8764,68.9674,68.8582,68.9583,18642.0
2022-09-13 14:30:00,75.76,75.8,75.73,75.77,38720.0,68.9492,68.9856,68.9219,68.9583,38720.0
2022-09-13 15:00:00,75.78,75.79,75.73,75.77,59310.0,68.9674,68.9765,68.9219,68.9583,59310.0
2022-09-13 15:30:00,75.76,75.79,75.71,75.78,106211.0,68.9492,68.9765,68.9037,68.9674,106211.0
2022-09-14 09:30:00,75.63,75.75,75.63,75.67,30493.0,68.8309,68.9401,68.8309,68.8673,30493.0
2022-09-14 10:00:00,75.68,75.78,75.66,75.74,28279.0,68.8764,68.9674,68.8582,68.931,28279.0
2022-09-14 10:30:00,75.71,75.9,75.71,75.88,26004.0,68.9037,69.0766,68.9037,69.0584,26004.0
2022-09-14 11:00:00,75.9,75.97,75.85,75.93,58243.0,69.0766,69.1404,69.0311,69.104,58243.0
2022-09-14 11:30:00,75.93,75.95,75.87,75.88,24053.0,69.104,69.1222,69.0493,69.0584,24053.0
2022-09-14 12:00:00,75.88,75.89,75.85,75.86,145910.0,69.0584,69.0675,69.0311,69.0402,145910.0
2022-09-14 12:30:00,75.87,75.89,75.84,75.86,25048.0,69.0493,69.0675,69.022,69.0402,25048.0
2022-09-14 13:00:00,75.86,75.86,75.8,75.83,35108.0,69.0402,69.0402,68.9856,69.0129,35108.0
2022-09-14 13:30:00,75.83,75.9,75.82,75.85,27277.0,69.0129,69.0766,69.0038,69.0311,27277.0
2022-09-14 14:00:00,75.84,75.87,75.82,75.86,35128.0,69.022,69.0493,69.0038,69.0402,35128.0
2022-09-14 14:30:00,75.85,75.86,75.82,75.83,59119.0,69.0311,69.0402,69.0038,69.0129,59119.0
2022-09-14 15:00:00,75.83,75.84,75.77,75.84,42067.0,69.0129,69.022,68.9583,69.022,42067.0
2022-09-14 15:30:00,75.84,75.84,75.78,75.82,160633.0,69.022,69.022,68.9674,69.0038,160633.0
2022-09-15 09:30:00,75.61,75.73,75.57,75.67,60560.0,68.8127,68.9219,68.7763,68.8673,60560.0
2022-09-15 10:00:00,75.68,75.71,75.64,75.64,38915.0,68.8764,68.9037,68.84,68.84,38915.0
2022-09-15 10:30:00,75.66,75.7,75.6,75.61,26398.0,68.8582,68.8946,68.8036,68.8127,26398.0
2022-09-15 11:00:00,75.63,75.65,75.58,75.59,537826.0,68.8309,68.8491,68.7854,68.7945,537826.0
2022-09-15 11:30:00,75.59,75.6,75.51,75.51,42609.0,68.7945,68.8036,68.7217,68.7217,42609.0
2022-09-15 12:00:00,75.51,75.53,75.47,75.5,81548.0,68.7217,68.7399,68.6853,68.7126,81548.0
2022-09-15 12:30:00,75.5,75.52,75.49,75.52,54718.0,68.7126,68.7308,68.7035,68.7308,54718.0
2022-09-15 13:00:00,75.51,75.58,75.51,75.56,43710.0,68.7217,68.7854,68.7217,68.7672,43710.0
2022-09-15 13:30:00,75.56,75.6,75.56,75.59,54272.0,68.7672,68.8036,68.7672,68.7945,54272.0
2022-09-15 14:00:00,75.58,75.59,75.54,75.55,66247.0,68.7854,68.7945,68.749,68.7581,66247.0
2022-09-15 14:30:00,75.56,75.56,75.51,75.52,45573.0,68.7672,68.7672,68.7217,68.7308,45573.0
2022-09-15 15:00:00,75.53,75.55,75.49,75.52,64917.0,68.7399,68.7581,68.7035,68.7308,64917.0
2022-09-15 15:30:00,75.52,75.55,75.48,75.55,76021.0,68.7308,68.7581,68.6944,68.7581,76021.0
2022-09-16 09:30:00,75.41,75.5,75.37,75.48,68642.0,68.6307,68.7126,68.5943,68.6944,68642.0
2022-09-16 10:00:00,75.5,75.71,75.46,75.71,40653.0,68.7126,68.9037,68.6762,68.9037,40653.0
2022-09-16 10:30:00,75.72,75.76,75.59,75.59,75510.0,68.9128,68.9492,68.7945,68.7945,75510.0
2022-09-16 11:00:00,75.58,75.62,75.54,75.6,42925.0,68.7854,68.8218,68.749,68.8036,42925.0
2022-09-16 11:30:00,75.59,75.66,75.56,75.56,61856.0,68.7945,68.8582,68.7672,68.7672,61856.0
2022-09-16 12:00:00,75.56,75.66,75.56,75.62,52437.0,68.7672,68.8582,68.7672,68.8218,52437.0
2022-09-16 12:30:00,75.61,75.62,75.56,75.57,72214.0,68.8127,68.8218,68.7672,68.7763,72214.0
2022-09-16 13:00:00,75.56,75.63,75.56,75.62,158095.0,68.7672,68.8309,68.7672,68.8218,158095.0
2022-09-16 13:30:00,75.62,75.62,75.59,75.59,41237.0,68.8218,68.8218,68.7945,68.7945,41237.0
2022-09-16 14:00:00,75.59,75.65,75.59,75.64,70998.0,68.7945,68.8491,68.7945,68.84,70998.0
2022-09-16 14:30:00,75.64,75.68,75.62,75.65,98481.0,68.84,68.8764,68.8218,68.8491,98481.0
2022-09-16 15:00:00,75.64,75.66,75.63,75.65,104329.0,68.84,68.8582,68.8309,68.8491,104329.0
2022-09-16 15:30:00,75.64,75.66,75.61,75.61,78286.0,68.84,68.8582,68.8127,68.8127,78286.0
2022-09-19 09:30:00,75.36,75.39,75.29,75.37,78988.0,68.5852,68.6125,68.5215,68.5943,78988.0
2022-09-19 10:00:00,75.37,75.43,75.34,75.42,61112.0,68.5943,68.6489,68.567,68.6398,61112.0
2022-09-19 10:30:00,75.41,75.47,75.39,75.44,76442.0,68.6307,68.6853,68.6125,68.658,76442.0
2022-09-19 11:00:00,75.45,75.57,75.44,75.51,55642.0,68.6671,68.7763,68.658,68.7217,55642.0
2022-09-19 11:30:00,75.53,75.53,75.45,75.46,27820.0,68.7399,68.7399,68.6671,68.6762,27820.0
2022-09-19 12:00:00,75.47,75.56,75.46,75.55,16532.0,68.6853,68.7672,68.6762,68.7581,16532.0
2022-09-19 12:30:00,75.55,75.56,75.51,75.55,133111.0,68.7581,68.7672,68.7217,68.7581,133111.0
2022-09-19 13:00:00,75.55,75.58,75.51,75.55,155678.0,68.7581,68.7854,68.7217,68.7581,155678.0
2022-09-19 13:30:00,75.55,75.56,75.5,75.51,355076.0,68.7581,68.7672,68.7126,68.7217,355076.0
2022-09-19 14:00:00,75.51,75.52,75.47,75.48,671435.0,68.7217,68.7308,68.6853,68.6944,671435.0
2022-09-19 14:30:00,75.48,75.52,75.48,75.49,355000.0,68.6944,68.7308,68.6944,68.7035,355000.0
2022-09-19 15:00:00,75.5,75.52,75.48,75.5,146099.0,68.7126,68.7308,68.6944,68.7126,146099.0
2022-09-19 15:30:00,75.5,75.52,75.47,75.5,259085.0,68.7126,68.7308,68.6853,68.7126,259085.0
2022-09-20 09:30:00,75.05,75.09,75.01,75.07,75763.0,68.3031,68.3395,68.2667,68.3213,75763.0
2022-09-20 10:00:00,75.08,75.11,75.03,75.06,28403.0,68.3304,68.3577,68.2849,68.3122,28403.0
2022-09-20 10:30:00,75.06,75.06,74.93,75.02,56577.0,68.3122,68.3122,68.1938,68.2758,56577.0
2022-09-20 11:00:00,75.02,75.04,74.97,75.03,596516.0,68.2758,68.294,68.2303,68.2849,596516.0
2022-09-20 11:30:00,75.03,75.12,75.03,75.11,966969.0,68.2849,68.3668,68.2849,68.3577,966969.0
2022-09-20 12:00:00,75.11,75.11,75.05,75.09,22917.0,68.3577,68.3577,68.3031,68.3395,22917.0
2022-09-20 12:30:00,75.09,75.15,75.06,75.14,90008.0,68.3395,68.3941,68.3122,68.385,90008.0
2022-09-20 13:00:00,75.14,75.23,75.14,75.2,181693.0,68.385,68.4669,68.385,68.4396,181693.0
2022-09-20 13:30:00,75.19,75.22,75.16,75.22,79731.0,68.4305,68.4578,68.4032,68.4578,79731.0
2022-09-20 14:00:00,75.22,75.22,75.09,75.1,117683.0,68.4578,68.4578,68.3395,68.3486,117683.0
2022-09-20 14:30:00,75.09,75.1,75.02,75.03,98056.0,68.3395,68.3486,68.2758,68.2849,98056.0
2022-09-20 15:00:00,75.03,75.05,75.0,75.05,80971.0,68.2849,68.3031,68.2576,68.3031,80971.0
2022-09-20 15:30:00,75.05,75.08,75.0,75.05,106021.0,68.3031,68.3304,68.2576,68.3031,106021.0
2022-09-21 09:30:00,75.0,75.24,75.0,75.2,50189.0,68.2576,68.476,68.2576,68.4396,50189.0
2022-09-21 10:00:00,75.22,75.24,75.13,75.13,27979.0,68.4578,68.476,68.3759,68.3759,27979.0
2022-09-21 10:30:00,75.11,75.15,75.09,75.13,40013.0,68.3577,68.3941,68.3395,68.3759,40013.0
2022-09-21 11:00:00,75.12,75.12,75.05,75.06,22983.0,68.3668,68.3668,68.3031,68.3122,22983.0
2022-09-21 11:30:00,75.06,75.09,75.03,75.09,29361.0,68.3122,68.3395,68.2849,68.3395,29361.0
2022-09-21 12:00:00,75.08,75.09,74.99,75.02,36582.0,68.3304,68.3395,68.2485,68.2758,36582.0
2022-09-21 12:30:00,75.01,75.02,74.97,75.0,24538.0,68.2667,68.2758,68.2303,68.2576,24538.0
2022-09-21 13:00:00,75.0,75.02,74.96,75.01,30716.0,68.2576,68.2758,68.2212,68.2667,30716.0
2022-09-21 13:30:00,75.01,75.09,75.0,75.07,45497.0,68.2667,68.3395,68.2576,68.3213,45497.0
2022-09-21 14:00:00,75.04,75.04,74.7,74.95,53412.0,68.294,68.294,67.9845,68.2121,53412.0
2022-09-21 14:30:00,74.95,75.33,74.89,75.28,74002.0,68.2121,68.5579,68.1574,68.5124,74002.0
2022-09-21 15:00:00,75.31,75.31,75.1,75.23,56045.0,68.5397,68.5397,68.3486,68.4669,56045.0
2022-09-21 15:30:00,75.21,75.25,75.12,75.21,116912.0,68.4487,68.4851,68.3668,68.4487,116912.0
2022-09-22 09:30:00,74.62,74.64,74.44,74.5,119803.0,67.9117,67.9299,67.7479,67.8025,119803.0
2022-09-22 10:00:00,74.47,74.56,74.4,74.52,92941.0,67.7752,67.8571,67.7115,67.8207,92941.0
2022-09-22 10:30:00,74.48,74.49,74.27,74.3,53023.0,67.7843,67.7934,67.5932,67.6205,53023.0
2022-09-22 11:00:00,74.28,74.34,74.25,74.33,36746.0,67.6023,67.6569,67.575,67.6478,36746.0
2022-09-22 11:30:00,74.33,74.51,74.31,74.47,28617.0,67.6478,67.8116,67.6296,67.7752,28617.0
2022-09-22 12:00:00,74.47,74.49,74.33,74.36,44846.0,67.7752,67.7934,67.6478,67.6751,44846.0
2022-09-22 12:30:00,74.36,74.45,74.36,74.4,40284.0,67.6751,67.757,67.6751,67.7115,40284.0
2022-09-22 13:00:00,74.41,74.45,74.36,74.45,58840.0,67.7206,67.757,67.6751,67.757,58840.0
2022-09-22 13:30:00,74.46,74.48,74.39,74.42,49592.0,67.7661,67.7843,67.7024,67.7297,49592.0
2022-09-22 14:00:00,74.42,74.42,74.28,74.31,92886.0,67.7297,67.7297,67.6023,67.6296,92886.0
2022-09-22 14:30:00,74.3,74.36,74.3,74.31,233850.0,67.6205,67.6751,67.6205,67.6296,233850.0
2022-09-22 15:00:00,74.31,74.38,74.31,74.34,64226.0,67.6296,67.6933,67.6296,67.6569,64226.0
2022-09-22 15:30:00,74.35,74.39,74.3,74.33,115863.0,67.666,67.7024,67.6205,67.6478,115863.0
2022-09-23 09:30:00,74.2,74.3,74.03,74.11,70655.0,67.5295,67.6205,67.3748,67.4476,70655.0
2022-09-23 10:00:00,74.1,74.2,74.06,74.19,73394.0,67.4385,67.5295,67.4021,67.5204,73394.0
2022-09-23 10:30:00,74.16,74.16,74.05,74.12,74723.0,67.4931,67.4931,67.393,67.4567,74723.0
2022-09-23 11:00:00,74.13,74.17,73.95,73.97,103336.0,67.4658,67.5022,67.302,67.3202,103336.0
2022-09-23 11:30:00,73.99,74.04,73.95,74.0,23231.0,67.3384,67.3839,67.302,67.3475,23231.0
2022-09-23 12:00:00,74.01,74.13,74.01,74.1,38423.0,67.3566,67.4658,67.3566,67.4385,38423.0
2022-09-23 12:30:00,74.11,74.3,74.08,74.27,60600.0,67.4476,67.6205,67.4203,67.5932,60600.0
2022-09-23 13:00:00,74.25,74.29,74.2,74.21,38650.0,67.575,67.6114,67.5295,67.5386,38650.0
2022-09-23 13:30:00,74.21,74.22,74.15,74.2,39024.0,67.5386,67.5477,67.484,67.5295,39024.0
2022-09-23 14:00:00,74.2,74.2,74.13,74.17,120982.0,67.5295,67.5295,67.4658,67.5022,120982.0
2022-09-23 14:30:00,74.17,74.18,74.1,74.11,206027.0,67.5022,67.5113,67.4385,67.4476,206027.0
2022-09-23 15:00:00,74.12,74.2,74.12,74.2,159063.0,67.4567,67.5295,67.4567,67.5295,159063.0
2022-09-23 15:30:00,74.2,74.27,74.19,74.25,230153.0,67.5295,67.5932,67.5204,67.575,230153.0
2022-09-26 09:30:00,73.94,73.95,73.84,73.84,64658.0,67.2929,67.302,67.2018,67.2018,64658.0
2022-09-26 10:00:00,73.85,73.88,73.79,73.84,59033.0,67.2109,67.2382,67.1563,67.2018,59033.0
2022-09-26 10:30:00,73.83,73.88,73.82,73.84,25422.0,67.1927,67.2382,67.1836,67.2018,25422.0
2022-09-26 11:00:00,73.83,73.86,73.69,73.71,175613.0,67.1927,67.22,67.0653,67.0835,175613.0
2022-09-26 11:30:00,73.72,73.77,73.57,73.58,42473.0,67.0926,67.1381,66.9561,66.9652,42473.0
2022-09-26 12:00:00,73.55,73.56,73.38,73.41,50419.0,66.9379,66.947,66.7832,66.8105,50419.0
2022-09-26 12:30:00,73.41,73.43,73.34,73.38,76516.0,66.8105,66.8287,66.7468,66.7832,76516.0
2022-09-26 13:00:00,73.38,73.41,73.16,73.27,151451.0,66.7832,66.8105,66.583,66.6831,151451.0
2022-09-26 13:30:00,73.28,73.3,73.2,73.2,84529.0,66.6922,66.7104,66.6194,66.6194,84529.0
2022-09-26 14:00:00,73.2,73.26,73.16,73.17,69206.0,66.6194,66.674,66.583,66.5921,69206.0
2022-09-26 14:30:00,73.19,73.32,73.13,73.27,132925.0,66.6103,66.7286,66.5557,66.6831,132925.0
2022-09-26 15:00:00,73.26,73.31,73.23,73.28,127329.0,66.674,66.7195,66.6467,66.6922,127329.0
2022-09-26 15:30:00,73.27,73.27,73.19,73.19,57973.0,66.6831,66.6831,66.6103,66.6103,57973.0
2022-09-27 09:30:00,73.21,73.37,73.06,73.06,96025.0,66.6285,66.7741,66.492,66.492,96025.0
2022-09-27 10:00:00,73.04,73.04,72.87,72.99,68479.0,66.4738,66.4738,66.319,66.4283,68479.0
2022-09-27 10:30:00,72.98,73.19,72.96,73.08,49327.0,66.4192,66.6103,66.401,66.5102,49327.0
2022-09-27 11:00:00,73.09,73.13,72.83,72.86,80320.0,66.5193,66.5557,66.2826,66.3099,80320.0
2022-09-27 11:30:00,72.86,72.98,72.84,72.95,46404.0,66.3099,66.4192,66.2917,66.3919,46404.0
2022-09-27 12:00:00,72.91,72.93,72.8,72.84,47451.0,66.3554,66.3736,66.2553,66.2917,47451.0
2022-09-27 12:30:00,72.82,72.95,72.82,72.85,44315.0,66.2735,66.3919,66.2735,66.3008,44315.0
2022-09-27 13:00:00,72.85,72.9,72.69,72.81,86287.0,66.3008,66.3463,66.1552,66.2644,86287.0
2022-09-27 13:30:00,72.81,72.81,72.66,72.72,105927.0,66.2644,66.2644,66.1279,66.1825,105927.0
2022-09-27 14:00:00,72.71,72.82,72.7,72.81,166703.0,66.1734,66.2735,66.1643,66.2644,166703.0
2022-09-27 14:30:00,72.81,72.89,72.8,72.83,190139.0,66.2644,66.3372,66.2553,66.2826,190139.0
2022-09-27 15:00:00,72.83,72.85,72.75,72.78,116272.0,66.2826,66.3008,66.2098,66.2371,116272.0
2022-09-27 15:30:00,72.78,72.79,72.69,72.69,136063.0,66.2371,66.2462,66.1552,66.1552,136063.0
2022-09-28 09:30:00,73.45,73.5,73.34,73.35,58904.0,66.8469,66.8924,66.7468,66.7559,58904.0
2022-09-28 10:00:00,73.36,73.58,73.29,73.58,29371.0,66.765,66.9652,66.7013,66.9652,29371.0
2022-09-28 10:30:00,73.58,73.65,73.48,73.6,58782.0,66.9652,67.0289,66.8742,66.9834,58782.0
2022-09-28 11:00:00,73.6,73.82,73.59,73.72,51369.0,66.9834,67.1836,66.9743,67.0926,51369.0
2022-09-28 11:30:00,73.73,73.79,73.66,73.78,46631.0,67.1017,67.1563,67.038,67.1472,46631.0
2022-09-28 12:00:00,73.78,73.82,73.65,73.66,40709.0,67.1472,67.1836,67.0289,67.038,40709.0
2022-09-28 12:30:00,73.66,73.73,73.61,73.73,30993.0,67.038,67.1017,66.9925,67.1017,30993.0
2022-09-28 13:00:00,73.72,73.93,73.68,73.87,59345.0,67.0926,67.2837,67.0562,67.2291,59345.0
2022-09-28 13:30:00,73.86,73.89,73.83,73.83,62367.0,67.22,67.2473,67.1927,67.1927,62367.0
2022-09-28 14:00:00,73.84,73.87,73.8,73.8,59017.0,67.2018,67.2291,67.1654,67.1654,59017.0
2022-09-28 14:30:00,73.82,74.02,73.79,74.0,133145.0,67.1836,67.3657,67.1563,67.3475,133145.0
2022-09-28 15:00:00,73.99,74.06,73.96,73.97,118511.0,67.3384,67.4021,67.3111,67.3202,118511.0
2022-09-28 15:30:00,73.96,74.04,73.95,74.02,71399.0,67.3111,67.3839,67.302,67.3657,71399.0
2022-09-29 09:30:00,73.47,73.63,73.47,73.54,77725.0,66.8651,67.0107,66.8651,66.9288,77725.0
2022-09-29 10:00:00,73.55,73.56,73.35,73.45,80364.0,66.9379,66.947,66.7559,66.8469,80364.0
2022-09-29 10:30:00,73.41,73.47,73.39,73.42,165361.0,66.8105,66.8651,66.7923,66.8196,165361.0
2022-09-29 11:00:00,73.42,73.61,73.41,73.59,49987.0,66.8196,66.9925,66.8105,66.9743,49987.0
2022-09-29 11:30:00,73.59,73.75,73.58,73.73,42092.0,66.9743,67.1199,66.9652,67.1017,42092.0
2022-09-29 12:00:00,73.71,73.81,73.63,73.65,22133.0,67.0835,67.1745,67.0107,67.0289,22133.0
2022-09-29 12:30:00,73.65,73.66,73.53,73.56,23677.0,67.0289,67.038,66.9197,66.947,23677.0
2022-09-29 13:00:00,73.56,73.6,73.51,73.51,23964.0,66.947,66.9834,66.9015,66.9015,23964.0
2022-09-29 13:30:00,73.52,73.56,73.51,73.55,56797.0,66.9106,66.947,66.9015,66.9379,56797.0
2022-09-29 14:00:00,73.56,73.59,73.51,73.55,42364.0,66.947,66.9743,66.9015,66.9379,42364.0
2022-09-29 14:30:00,73.56,73.68,73.55,73.67,47857.0,66.947,67.0562,66.9379,67.0471,47857.0
2022-09-29 15:00:00,73.66,73.69,73.61,73.65,41049.0,67.038,67.0653,66.9925,67.0289,41049.0
2022-09-29 15:30:00,73.65,73.69,73.61,73.65,93585.0,67.0289,67.0653,66.9925,67.0289,93585.0
2022-09-30 09:30:00,73.79,74.06,73.79,73.94,73174.0,67.1563,67.4021,67.1563,67.2929,73174.0
2022-09-30 10:00:00,73.95,73.97,73.83,73.86,57653.0,67.302,67.3202,67.1927,67.22,57653.0
2022-09-30 10:30:00,73.86,73.92,73.76,73.81,58481.0,67.22,67.2746,67.129,67.1745,58481.0
2022-09-30 11:00:00,73.84,73.9,73.81,73.86,78611.0,67.2018,67.2564,67.1745,67.22,78611.0
2022-09-30 11:30:00,73.85,73.92,73.83,73.86,65136.0,67.2109,67.2746,67.1927,67.22,65136.0
2022-09-30 12:00:00,73.86,73.88,73.79,73.82,49932.0,67.22,67.2382,67.1563,67.1836,49932.0
2022-09-30 12:30:00,73.83,73.89,73.81,73.87,29454.0,67.1927,67.2473,67.1745,67.2291,29454.0
2022-09-30 13:00:00,73.87,73.9,73.85,73.88,50451.0,67.2291,67.2564,67.2109,67.2382,50451.0
2022-09-30 13:30:00,73.88,73.88,73.73,73.81,30897.0,67.2382,67.2382,67.1017,67.1745,30897.0
2022-09-30 14:00:00,73.81,73.87,73.78,73.87,49193.0,67.1745,67.2291,67.1472,67.2291,49193.0
2022-09-30 14:30:00,73.87,73.87,73.52,73.53,299250.0,67.2291,67.2291,66.9106,66.9197,299250.0
2022-09-30 15:00:00,73.54,73.6,73.4,73.46,223979.0,66.9288,66.9834,66.8014,66.856,223979.0
2022-09-30 15:30:00,73.46,73.5,73.29,73.48,1048205.0,66.856,66.8924,66.7013,66.8742,1048205.0
2022-10-03 09:30:00,73.88,74.01,73.87,73.89,234866.0,67.3721,67.4907,67.363,67.3813,234866.0
2022-10-03 10:00:00,74.05,74.41,74.05,74.38,72461.0,67.5272,67.8555,67.5272,67.8281,72461.0
2022-10-03 10:30:00,74.38,74.49,74.35,74.4,150808.0,67.8281,67.9284,67.8007,67.8463,150808.0
2022-10-03 11:00:00,74.41,74.67,74.39,74.53,148899.0,67.8555,68.0926,67.8372,67.9649,148899.0
2022-10-03 11:30:00,74.5,74.52,74.35,74.37,82033.0,67.9375,67.9558,67.8007,67.819,82033.0
2022-10-03 12:00:00,74.39,74.45,74.31,74.33,74539.0,67.8372,67.8919,67.7643,67.7825,74539.0
2022-10-03 12:30:00,74.32,74.34,74.27,74.28,41022.0,67.7734,67.7916,67.7278,67.7369,41022.0
2022-10-03 13:00:00,74.28,74.29,74.24,74.28,24968.0,67.7369,67.746,67.7004,67.7369,24968.0
2022-10-03 13:30:00,74.3,74.31,74.21,74.23,42524.0,67.7551,67.7643,67.6731,67.6913,42524.0
2022-10-03 14:00:00,74.22,74.24,74.17,74.21,103507.0,67.6822,67.7004,67.6366,67.6731,103507.0
2022-10-03 14:30:00,74.2,74.27,74.17,74.23,109680.0,67.664,67.7278,67.6366,67.6913,109680.0
2022-10-03 15:00:00,74.23,74.23,74.1,74.15,154532.0,67.6913,67.6913,67.5728,67.6184,154532.0
2022-10-03 15:30:00,74.15,74.18,74.13,74.16,152583.0,67.6184,67.6457,67.6001,67.6275,152583.0
2022-10-04 09:30:00,74.42,74.52,74.27,74.45,56246.0,67.8646,67.9558,67.7278,67.8919,56246.0
2022-10-04 10:00:00,74.49,74.75,74.48,74.62,70128.0,67.9284,68.1655,67.9193,68.047,70128.0
2022-10-04 10:30:00,74.61,74.69,74.57,74.63,45884.0,68.0378,68.1108,68.0014,68.0561,45884.0
2022-10-04 11:00:00,74.64,74.65,74.48,74.52,36228.0,68.0652,68.0743,67.9193,67.9558,36228.0
2022-10-04 11:30:00,74.53,74.56,74.49,74.53,34159.0,67.9649,67.9922,67.9284,67.9649,34159.0
2022-10-04 12:00:00,74.54,74.62,74.54,74.58,45572.0,67.974,68.047,67.974,68.0105,45572.0
2022-10-04 12:30:00,74.57,74.58,74.47,74.48,50891.0,68.0014,68.0105,67.9102,67.9193,50891.0
2022-10-04 13:00:00,74.48,74.52,74.42,74.48,81267.0,67.9193,67.9558,67.8646,67.9193,81267.0
2022-10-04 13:30:00,74.47,74.49,74.44,74.46,74620.0,67.9102,67.9284,67.8828,67.9011,74620.0
2022-10-04 14:00:00,74.45,74.46,74.4,74.43,79150.0,67.8919,67.9011,67.8463,67.8737,79150.0
2022-10-04 14:30:00,74.42,74.51,74.42,74.5,328166.0,67.8646,67.9467,67.8646,67.9375,328166.0
2022-10-04 15:00:00,74.5,74.53,74.46,74.51,180580.0,67.9375,67.9649,67.9011,67.9467,180580.0
2022-10-04 15:30:00,74.5,74.52,74.43,74.43,66768.0,67.9375,67.9558,67.8737,67.8737,66768.0
2022-10-05 09:30:00,73.96,74.09,73.51,73.93,77211.0,67.4451,67.5636,67.0347,67.4177,77211.0
2022-10-05 10:00:00,73.92,73.93,73.67,73.73,63289.0,67.4086,67.4177,67.1806,67.2354,63289.0
2022-10-05 10:30:00,73.72,73.85,73.68,73.69,40388.0,67.2262,67.3448,67.1898,67.1989,40388.0
2022-10-05 11:00:00,73.68,73.77,73.68,73.73,42583.0,67.1898,67.2718,67.1898,67.2354,42583.0
2022-10-05 11:30:00,73.74,73.77,73.72,73.76,28695.0,67.2445,67.2718,67.2262,67.2627,28695.0
2022-10-05 12:00:00,73.78,73.84,73.73,73.81,42628.0,67.281,67.3357,67.2354,67.3083,42628.0
2022-10-05 12:30:00,73.81,73.84,73.76,73.77,59192.0,67.3083,67.3357,67.2627,67.2718,59192.0
2022-10-05 13:00:00,73.76,73.84,73.73,73.8,66703.0,67.2627,67.3357,67.2354,67.2992,66703.0
2022-10-05 13:30:00,73.78,73.83,73.77,73.78,21203.0,67.281,67.3265,67.2718,67.281,21203.0
2022-10-05 14:00:00,73.78,73.87,73.77,73.87,41391.0,67.281,67.363,67.2718,67.363,41391.0
2022-10-05 14:30:00,73.87,73.88,73.79,73.87,64567.0,67.363,67.3721,67.2901,67.363,64567.0
2022-10-05 15:00:00,73.89,73.96,73.87,73.89,33317.0,67.3813,67.4451,67.363,67.3813,33317.0
2022-10-05 15:30:00,73.89,73.93,73.86,73.88,57598.0,67.3813,67.4177,67.3539,67.3721,57598.0
2022-10-06 09:30:00,73.81,73.88,73.64,73.67,72808.0,67.3083,67.3721,67.1533,67.1806,72808.0
2022-10-06 10:00:00,73.68,73.68,73.51,73.51,50971.0,67.1898,67.1898,67.0347,67.0347,50971.0
2022-10-06 10:30:00,73.51,73.61,73.5,73.61,110038.0,67.0347,67.1259,67.0256,67.1259,110038.0
2022-10-06 11:00:00,73.62,73.72,73.57,73.72,67572.0,67.135,67.2262,67.0895,67.2262,67572.0
2022-10-06 11:30:00,73.7,73.71,73.6,73.63,54757.0,67.208,67.2171,67.1168,67.1442,54757.0
2022-10-06 12:00:00,73.63,73.67,73.59,73.65,38207.0,67.1442,67.1806,67.1077,67.1624,38207.0
2022-10-06 12:30:00,73.66,73.67,73.62,73.63,38144.0,67.1715,67.1806,67.135,67.1442,38144.0
2022-10-06 13:00:00,73.63,73.71,73.61,73.69,40756.0,67.1442,67.2171,67.1259,67.1989,40756.0
2022-10-06 13:30:00,73.67,73.71,73.66,73.68,41945.0,67.1806,67.2171,67.1715,67.1898,41945.0
2022-10-06 14:00:00,73.68,73.69,73.62,73.66,21298.0,67.1898,67.1989,67.135,67.1715,21298.0
2022-10-06 14:30:00,73.66,73.66,73.56,73.56,51897.0,67.1715,67.1715,67.0803,67.0803,51897.0
2022-10-06 15:00:00,73.57,73.62,73.55,73.61,58768.0,67.0895,67.135,67.0712,67.1259,58768.0
2022-10-06 15:30:00,73.6,73.61,73.53,73.53,54921.0,67.1168,67.1259,67.053,67.053,54921.0
2022-10-07 09:30:00,73.2,73.26,73.13,73.2,44657.0,66.752,66.8068,66.6882,66.752,44657.0
2022-10-07 10:00:00,73.19,73.22,73.13,73.18,43543.0,66.7429,66.7703,66.6882,66.7338,43543.0
2022-10-07 10:30:00,73.2,73.3,73.14,73.25,39015.0,66.752,66.8432,66.6973,66.7976,39015.0
2022-10-07 11:00:00,73.28,73.31,73.23,73.27,36304.0,66.825,66.8524,66.7794,66.8159,36304.0
2022-10-07 11:30:00,73.27,73.36,73.26,73.31,31873.0,66.8159,66.8979,66.8068,66.8524,31873.0
2022-10-07 12:00:00,73.31,73.38,73.26,73.26,29299.0,66.8524,66.9162,66.8068,66.8068,29299.0
2022-10-07 12:30:00,73.27,73.27,73.23,73.23,35496.0,66.8159,66.8159,66.7794,66.7794,35496.0
2022-10-07 13:00:00,73.23,73.26,73.21,73.23,31779.0,66.7794,66.8068,66.7612,66.7794,31779.0
2022-10-07 13:30:00,73.23,73.28,73.22,73.22,125997.0,66.7794,66.825,66.7703,66.7703,125997.0
2022-10-07 14:00:00,73.22,73.22,73.19,73.2,60274.0,66.7703,66.7703,66.7429,66.752,60274.0
2022-10-07 14:30:00,73.2,73.23,73.18,73.18,58839.0,66.752,66.7794,66.7338,66.7338,58839.0
2022-10-07 15:00:00,73.17,73.18,73.13,73.15,55019.0,66.7247,66.7338,66.6882,66.7064,55019.0
2022-10-07 15:30:00,73.15,73.18,73.14,73.14,51315.0,66.7064,66.7338,66.6973,66.6973,51315.0
2022-10-10 09:30:00,73.1,73.16,72.95,72.97,47796.0,66.6609,66.7156,66.5241,66.5423,47796.0
2022-10-10 10:00:00,72.97,72.98,72.82,72.83,51119.0,66.5423,66.5514,66.4055,66.4146,51119.0
2022-10-10 10:30:00,72.83,72.85,72.6,72.69,26748.0,66.4146,66.4329,66.2049,66.287,26748.0
2022-10-10 11:00:00,72.67,72.67,72.51,72.63,119453.0,66.2687,66.2687,66.1228,66.2323,119453.0
2022-10-10 11:30:00,72.64,72.69,72.64,72.64,33128.0,66.2414,66.287,66.2414,66.2414,33128.0
2022-10-10 12:00:00,72.64,72.66,72.62,72.63,17391.0,66.2414,66.2596,66.2231,66.2323,17391.0
2022-10-10 12:30:00,72.63,72.64,72.57,72.58,94938.0,66.2323,66.2414,66.1775,66.1867,94938.0
2022-10-10 13:00:00,72.58,72.72,72.55,72.67,36143.0,66.1867,66.3143,66.1593,66.2687,36143.0
2022-10-10 13:30:00,72.68,72.78,72.68,72.72,36898.0,66.2778,66.369,66.2778,66.3143,36898.0
2022-10-10 14:00:00,72.72,72.79,72.71,72.79,36609.0,66.3143,66.3782,66.3052,66.3782,36609.0
2022-10-10 14:30:00,72.78,72.82,72.74,72.75,82657.0,66.369,66.4055,66.3326,66.3417,82657.0
2022-10-10 15:00:00,72.75,72.88,72.75,72.83,51805.0,66.3417,66.4602,66.3417,66.4146,51805.0
2022-10-10 15:30:00,72.84,72.85,72.8,72.82,39174.0,66.4238,66.4329,66.3873,66.4055,39174.0
2022-10-11 09:30:00,72.88,72.98,72.87,72.89,38503.0,66.4602,66.5514,66.4511,66.4694,38503.0
2022-10-11 10:00:00,72.87,72.96,72.74,72.94,51881.0,66.4511,66.5332,66.3326,66.5149,51881.0
2022-10-11 10:30:00,72.94,73.07,72.94,72.98,41079.0,66.5149,66.6335,66.5149,66.5514,41079.0
2022-10-11 11:00:00,73.01,73.1,73.01,73.05,38390.0,66.5788,66.6609,66.5788,66.6153,38390.0
2022-10-11 11:30:00,73.05,73.12,73.02,73.08,34258.0,66.6153,66.6791,66.5879,66.6426,34258.0
2022-10-11 12:00:00,73.08,73.2,73.05,73.19,24385.0,66.6426,66.752,66.6153,66.7429,24385.0
2022-10-11 12:30:00,73.2,73.23,73.15,73.16,32915.0,66.752,66.7794,66.7064,66.7156,32915.0
2022-10-11 13:00:00,73.16,73.16,73.08,73.11,31606.0,66.7156,66.7156,66.6426,66.67,31606.0
2022-10-11 13:30:00,73.1,73.13,73.08,73.11,30026.0,66.6609,66.6882,66.6426,66.67,30026.0
2022-10-11 14:00:00,73.11,73.12,73.05,73.08,79297.0,66.67,66.6791,66.6153,66.6426,79297.0
2022-10-11 14:30:00,73.08,73.09,72.8,72.81,120742.0,66.6426,66.6517,66.3873,66.3964,120742.0
2022-10-11 15:00:00,72.82,72.91,72.8,72.9,99445.0,66.4055,66.4876,66.3873,66.4785,99445.0
2022-10-11 15:30:00,72.89,72.94,72.84,72.86,114014.0,66.4694,66.5149,66.4238,66.442,114014.0
2022-10-12 09:30:00,72.7,72.86,72.68,72.85,92288.0,66.2961,66.442,66.2778,66.4329,92288.0
2022-10-12 10:00:00,72.84,72.88,72.78,72.85,47337.0,66.4238,66.4602,66.369,66.4329,47337.0
2022-10-12 10:30:00,72.84,72.86,72.77,72.79,44451.0,66.4238,66.442,66.3599,66.3782,44451.0
2022-10-12 11:00:00,72.79,72.88,72.75,72.88,23957.0,66.3782,66.4602,66.3417,66.4602,23957.0
2022-10-12 11:30:00,72.88,72.9,72.82,72.89,22810.0,66.4602,66.4785,66.4055,66.4694,22810.0
2022-10-12 12:00:00,72.9,72.96,72.88,72.95,42976.0,66.4785,66.5332,66.4602,66.5241,42976.0
2022-10-12 12:30:00,72.97,72.97,72.89,72.9,36012.0,66.5423,66.5423,66.4694,66.4785,36012.0
2022-10-12 13:00:00,72.93,72.93,72.79,72.81,49990.0,66.5058,66.5058,66.3782,66.3964,49990.0
2022-10-12 13:30:00,72.81,72.9,72.79,72.87,47254.0,66.3964,66.4785,66.3782,66.4511,47254.0
2022-10-12 14:00:00,72.95,73.08,72.86,73.01,38447.0,66.5241,66.6426,66.442,66.5788,38447.0
2022-10-12 14:30:00,73.01,73.02,72.94,72.96,72423.0,66.5788,66.5879,66.5149,66.5332,72423.0
2022-10-12 15:00:00,72.95,72.97,72.89,72.96,74879.0,66.5241,66.5423,66.4694,66.5332,74879.0
2022-10-12 15:30:00,72.97,72.99,72.92,72.97,76092.0,66.5423,66.5605,66.4967,66.5423,76092.0
2022-10-13 09:30:00,72.1,72.4,72.0,72.4,58344.0,65.7489,66.0225,65.6577,66.0225,58344.0
2022-10-13 10:00:00,72.46,72.6,72.41,72.42,48945.0,66.0772,66.2049,66.0316,66.0408,48945.0
2022-10-13 10:30:00,72.45,72.64,72.44,72.48,95540.0,66.0681,66.2414,66.059,66.0955,95540.0
2022-10-13 11:00:00,72.48,72.75,72.45,72.72,56520.0,66.0955,66.3417,66.0681,66.3143,56520.0
2022-10-13 11:30:00,72.72,72.87,72.68,72.71,70398.0,66.3143,66.4511,66.2778,66.3052,70398.0
2022-10-13 12:00:00,72.73,72.79,72.71,72.76,82940.0,66.3234,66.3782,66.3052,66.3508,82940.0
2022-10-13 12:30:00,72.75,72.76,72.65,72.71,45343.0,66.3417,66.3508,66.2505,66.3052,45343.0
2022-10-13 13:00:00,72.73,73.0,72.66,72.94,75355.0,66.3234,66.5697,66.2596,66.5149,75355.0
2022-10-13 13:30:00,72.97,73.05,72.93,72.96,75046.0,66.5423,66.6153,66.5058,66.5332,75046.0
2022-10-13 14:00:00,72.97,72.97,72.79,72.8,43469.0,66.5423,66.5423,66.3782,66.3873,43469.0
2022-10-13 14:30:00,72.8,72.86,72.75,72.78,58513.0,66.3873,66.442,66.3417,66.369,58513.0
2022-10-13 15:00:00,72.78,72.8,72.74,72.76,58973.0,66.369,66.3873,66.3326,66.3508,58973.0
2022-10-13 15:30:00,72.76,72.84,72.75,72.79,65778.0,66.3508,66.4238,66.3417,66.3782,65778.0
2022-10-14 09:30:00,73.0,73.23,72.86,72.92,81145.0,66.5697,66.7794,66.442,66.4967,81145.0
2022-10-14 10:00:00,72.92,72.92,72.62,72.68,87013.0,66.4967,66.4967,66.2231,66.2778,87013.0
2022-10-14 10:30:00,72.66,72.74,72.56,72.64,91888.0,66.2596,66.3326,66.1684,66.2414,91888.0
2022-10-14 11:00:00,72.65,72.7,72.44,72.49,69752.0,66.2505,66.2961,66.059,66.1046,69752.0
2022-10-14 11:30:00,72.48,72.51,72.41,72.47,48416.0,66.0955,66.1228,66.0316,66.0863,48416.0
2022-10-14 12:00:00,72.46,72.59,72.38,72.46,49734.0,66.0772,66.1958,66.0043,66.0772,49734.0
2022-10-14 12:30:00,72.45,72.51,72.42,72.44,49804.0,66.0681,66.1228,66.0408,66.059,49804.0
2022-10-14 13:00:00,72.44,72.47,72.35,72.37,95396.0,66.059,66.0863,65.9769,65.9952,95396.0
2022-10-14 13:30:00,72.36,72.42,72.36,72.39,56394.0,65.986,66.0408,65.986,66.0134,56394.0
2022-10-14 14:00:00,72.39,72.43,72.33,72.41,118725.0,66.0134,66.0499,65.9587,66.0316,118725.0
2022-10-14 14:30:00,72.41,72.48,72.36,72.42,217858.0,66.0316,66.0955,65.986,66.0408,217858.0
2022-10-14 15:00:00,72.42,72.46,72.37,72.45,153084.0,66.0408,66.0772,65.9952,66.0681,153084.0
2022-10-14 15:30:00,72.46,72.46,72.36,72.37,251160.0,66.0772,66.0772,65.986,65.9952,251160.0
2022-10-17 09:30:00,72.9,73.05,72.81,72.86,123630.0,66.4785,66.6153,66.3964,66.442,123630.0
2022-10-17 10:00:00,72.87,72.92,72.76,72.8,71968.0,66.4511,66.4967,66.3508,66.3873,71968.0
2022-10-17 10:30:00,72.8,72.93,72.78,72.78,250139.0,66.3873,66.5058,66.369,66.369,250139.0
2022-10-17 11:00:00,72.78,72.82,72.7,72.82,108398.0,66.369,66.4055,66.2961,66.4055,108398.0
2022-10-17 11:30:00,72.82,72.9,72.8,72.86,223015.0,66.4055,66.4785,66.3873,66.442,223015.0
2022-10-17 12:00:00,72.86,72.86,72.77,72.78,66693.0,66.442,66.442,66.3599,66.369,66693.0
2022-10-17 12:30:00,72.78,72.83,72.65,72.67,198826.0,66.369,66.4146,66.2505,66.2687,198826.0
2022-10-17 13:00:00,72.67,72.71,72.64,72.7,79023.0,66.2687,66.3052,66.2414,66.2961,79023.0
2022-10-17 13:30:00,72.7,72.71,72.67,72.67,80691.0,66.2961,66.3052,66.2687,66.2687,80691.0
2022-10-17 14:00:00,72.67,72.69,72.63,72.64,146962.0,66.2687,66.287,66.2323,66.2414,146962.0
2022-10-17 14:30:00,72.65,72.73,72.6,72.64,240633.0,66.2505,66.3234,66.2049,66.2414,240633.0
2022-10-17 15:00:00,72.63,72.63,72.54,72.59,391865.0,66.2323,66.2323,66.1502,66.1958,391865.0
2022-10-17 15:30:00,72.59,72.6,72.55,72.56,204122.0,66.1958,66.2049,66.1593,66.1684,204122.0
2022-10-18 09:30:00,72.78,72.88,72.68,72.81,45660.0,66.369,66.4602,66.2778,66.3964,45660.0
2022-10-18 10:00:00,72.83,72.9,72.78,72.79,57711.0,66.4146,66.4785,66.369,66.3782,57711.0
2022-10-18 10:30:00,72.79,72.8,72.72,72.78,51479.0,66.3782,66.3873,66.3143,66.369,51479.0
2022-10-18 11:00:00,72.79,72.79,72.47,72.52,69253.0,66.3782,66.3782,66.0863,66.1319,69253.0
2022-10-18 11:30:00,72.52,72.54,72.41,72.52,86783.0,66.1319,66.1502,66.0316,66.1319,86783.0
2022-10-18 12:00:00,72.51,72.63,72.5,72.6,61564.0,66.1228,66.2323,66.1137,66.2049,61564.0
2022-10-18 12:30:00,72.61,72.72,72.6,72.65,32767.0,66.214,66.3143,66.2049,66.2505,32767.0
2022-10-18 13:00:00,72.65,72.67,72.53,72.61,46325.0,66.2505,66.2687,66.1411,66.214,46325.0
2022-10-18 13:30:00,72.62,72.7,72.61,72.68,82676.0,66.2231,66.2961,66.214,66.2778,82676.0
2022-10-18 14:00:00,72.68,72.71,72.65,72.7,68616.0,66.2778,66.3052,66.2505,66.2961,68616.0
2022-10-18 14:30:00,72.7,72.77,72.65,72.77,229326.0,66.2961,66.3599,66.2505,66.3599,229326.0
2022-10-18 15:00:00,72.77,72.8,72.73,72.74,102814.0,66.3599,66.3873,66.3234,66.3326,102814.0
2022-10-18 15:30:00,72.73,72.79,72.73,72.75,294802.0,66.3234,66.3782,66.3234,66.3417,294802.0
2022-10-19 09:30:00,72.21,72.34,72.21,72.28,99432.0,65.8492,65.9678,65.8492,65.9131,99432.0
2022-10-19 10:00:00,72.29,72.41,72.27,72.39,37084.0,65.9222,66.0316,65.904,66.0134,37084.0
2022-10-19 10:30:00,72.4,72.41,72.24,72.26,123169.0,66.0225,66.0316,65.8766,65.8948,123169.0
2022-10-19 11:00:00,72.25,72.33,72.2,72.25,104225.0,65.8857,65.9587,65.8401,65.8857,104225.0
2022-10-19 11:30:00,72.23,72.28,72.2,72.23,38093.0,65.8675,65.9131,65.8401,65.8675,38093.0
2022-10-19 12:00:00,72.23,72.23,72.1,72.13,61594.0,65.8675,65.8675,65.7489,65.7763,61594.0
2022-10-19 12:30:00,72.15,72.17,72.09,72.16,92015.0,65.7945,65.8128,65.7398,65.8037,92015.0
2022-10-19 13:00:00,72.17,72.2,72.04,72.15,29488.0,65.8128,65.8401,65.6942,65.7945,29488.0
2022-10-19 13:30:00,72.13,72.15,72.08,72.1,51171.0,65.7763,65.7945,65.7307,65.7489,51171.0
2022-10-19 14:00:00,72.12,72.17,72.1,72.16,38275.0,65.7672,65.8128,65.7489,65.8037,38275.0
2022-10-19 14:30:00,72.15,72.16,72.07,72.09,52387.0,65.7945,65.8037,65.7216,65.7398,52387.0
2022-10-19 15:00:00,72.09,72.15,72.05,72.06,47530.0,65.7398,65.7945,65.7033,65.7125,47530.0
2022-10-19 15:30:00,72.05,72.1,72.04,72.05,37146.0,65.7033,65.7489,65.6942,65.7033,37146.0
2022-10-20 09:30:00,71.83,72.0,71.8,71.93,76933.0,65.5027,65.6577,65.4754,65.5939,76933.0
2022-10-20 10:00:00,71.93,72.15,71.93,72.15,54668.0,65.5939,65.7945,65.5939,65.7945,54668.0
2022-10-20 10:30:00,72.14,72.14,71.99,72.11,82904.0,65.7854,65.7854,65.6486,65.7581,82904.0
2022-10-20 11:00:00,72.11,72.11,72.0,72.03,38881.0,65.7581,65.7581,65.6577,65.6851,38881.0
2022-10-20 11:30:00,72.04,72.07,71.97,71.98,44333.0,65.6942,65.7216,65.6304,65.6395,44333.0
2022-10-20 12:00:00,71.98,71.99,71.9,71.91,36189.0,65.6395,65.6486,65.5666,65.5757,36189.0
2022-10-20 12:30:00,71.89,71.89,71.78,71.83,55145.0,65.5574,65.5574,65.4571,65.5027,55145.0
2022-10-20 13:00:00,71.84,71.85,71.74,71.78,76571.0,65.5118,65.521,65.4207,65.4571,76571.0
2022-10-20 13:30:00,71.77,71.77,71.68,71.75,458309.0,65.448,65.448,65.3659,65.4298,458309.0
2022-10-20 14:00:00,71.75,71.75,71.67,71.7,172624.0,65.4298,65.4298,65.3568,65.3842,172624.0
2022-10-20 14:30:00,71.7,71.78,71.64,71.69,268451.0,65.3842,65.4571,65.3295,65.3751,268451.0
2022-10-20 15:00:00,71.66,71.7,71.59,71.62,145333.0,65.3477,65.3842,65.2839,65.3112,145333.0
2022-10-20 15:30:00,71.62,71.64,71.55,71.64,323050.0,65.3112,65.3295,65.2474,65.3295,323050.0
2022-10-21 09:30:00,71.47,71.76,71.4,71.76,70361.0,65.1744,65.4389,65.1106,65.4389,70361.0
2022-10-21 10:00:00,71.77,71.87,71.66,71.66,74675.0,65.448,65.5392,65.3477,65.3477,74675.0
2022-10-21 10:30:00,71.7,71.81,71.64,71.68,59116.0,65.3842,65.4845,65.3295,65.3659,59116.0
2022-10-21 11:00:00,71.68,71.74,71.58,71.73,36059.0,65.3659,65.4207,65.2747,65.4115,36059.0
2022-10-21 11:30:00,71.73,71.91,71.64,71.88,48265.0,65.4115,65.5757,65.3295,65.5483,48265.0
2022-10-21 12:00:00,71.94,72.01,71.81,71.84,35808.0,65.603,65.6669,65.4845,65.5118,35808.0
2022-10-21 12:30:00,71.85,71.91,71.82,71.86,18112.0,65.521,65.5757,65.4936,65.5301,18112.0
2022-10-21 13:00:00,71.86,71.97,71.86,71.93,47366.0,65.5301,65.6304,65.5301,65.5939,47366.0
2022-10-21 13:30:00,71.92,71.93,71.86,71.87,48726.0,65.5848,65.5939,65.5301,65.5392,48726.0
2022-10-21 14:00:00,71.86,71.91,71.85,71.91,115878.0,65.5301,65.5757,65.521,65.5757,115878.0
2022-10-21 14:30:00,71.91,72.01,71.9,71.94,114312.0,65.5757,65.6669,65.5666,65.603,114312.0
2022-10-21 15:00:00,71.93,72.0,71.91,72.0,57262.0,65.5939,65.6577,65.5757,65.6577,57262.0
2022-10-21 15:30:00,71.98,71.99,71.92,71.92,132570.0,65.6395,65.6486,65.5848,65.5848,132570.0
2022-10-24 09:30:00,71.9,72.13,71.79,71.98,110670.0,65.5666,65.7763,65.4662,65.6395,110670.0
2022-10-24 10:00:00,71.99,71.99,71.66,71.74,75512.0,65.6486,65.6486,65.3477,65.4207,75512.0
2022-10-24 10:30:00,71.75,71.9,71.7,71.9,117854.0,65.4298,65.5666,65.3842,65.5666,117854.0
2022-10-24 11:00:00,71.9,71.99,71.82,71.95,38384.0,65.5666,65.6486,65.4936,65.6122,38384.0
2022-10-24 11:30:00,71.94,72.09,71.92,72.09,42919.0,65.603,65.7398,65.5848,65.7398,42919.0
2022-10-24 12:00:00,72.08,72.16,72.04,72.15,21580.0,65.7307,65.8037,65.6942,65.7945,21580.0
2022-10-24 12:30:00,72.15,72.17,72.03,72.03,27055.0,65.7945,65.8128,65.6851,65.6851,27055.0
2022-10-24 13:00:00,72.02,72.02,71.96,71.98,24530.0,65.676,65.676,65.6213,65.6395,24530.0
2022-10-24 13:30:00,71.98,72.04,71.96,71.96,36902.0,65.6395,65.6942,65.6213,65.6213,36902.0
2022-10-24 14:00:00,71.97,71.99,71.92,71.92,36468.0,65.6304,65.6486,65.5848,65.5848,36468.0
2022-10-24 14:30:00,71.93,71.97,71.91,71.96,59125.0,65.5939,65.6304,65.5757,65.6213,59125.0
2022-10-24 15:00:00,71.96,72.0,71.93,71.94,52008.0,65.6213,65.6577,65.5939,65.603,52008.0
2022-10-24 15:30:00,71.94,71.96,71.9,71.9,305808.0,65.603,65.6213,65.5666,65.5666,305808.0
2022-10-25 09:30:00,72.43,72.71,72.43,72.67,101020.0,66.0499,66.3052,66.0499,66.2687,101020.0
2022-10-25 10:00:00,72.67,72.74,72.62,72.7,46399.0,66.2687,66.3326,66.2231,66.2961,46399.0
2022-10-25 10:30:00,72.71,72.73,72.6,72.61,41716.0,66.3052,66.3234,66.2049,66.214,41716.0
2022-10-25 11:00:00,72.61,72.77,72.61,72.77,85348.0,66.214,66.3599,66.214,66.3599,85348.0
2022-10-25 11:30:00,72.76,72.83,72.7,72.7,56138.0,66.3508,66.4146,66.2961,66.2961,56138.0
2022-10-25 12:00:00,72.7,72.7,72.6,72.6,37809.0,66.2961,66.2961,66.2049,66.2049,37809.0
2022-10-25 12:30:00,72.6,72.64,72.57,72.58,32759.0,66.2049,66.2414,66.1775,66.1867,32759.0
2022-10-25 13:00:00,72.59,72.62,72.54,72.6,169849.0,66.1958,66.2231,66.1502,66.2049,169849.0
2022-10-25 13:30:00,72.58,72.61,72.54,72.59,38695.0,66.1867,66.214,66.1502,66.1958,38695.0
2022-10-25 14:00:00,72.59,72.64,72.59,72.63,129382.0,66.1958,66.2414,66.1958,66.2323,129382.0
2022-10-25 14:30:00,72.64,72.64,72.55,72.56,460805.0,66.2414,66.2414,66.1593,66.1684,460805.0
2022-10-25 15:00:00,72.56,72.6,72.54,72.56,93659.0,66.1684,66.2049,66.1502,66.1684,93659.0
2022-10-25 15:30:00,72.56,72.62,72.56,72.6,69502.0,66.1684,66.2231,66.1684,66.2049,69502.0
2022-10-26 09:30:00,72.67,72.89,72.67,72.84,44218.0,66.2687,66.4694,66.2687,66.4238,44218.0
2022-10-26 10:00:00,72.89,73.01,72.8,72.86,85066.0,66.4694,66.5788,66.3873,66.442,85066.0
2022-10-26 10:30:00,72.84,72.92,72.76,72.87,22118.0,66.4238,66.4967,66.3508,66.4511,22118.0
2022-10-26 11:00:00,72.87,73.0,72.86,72.99,28305.0,66.4511,66.5697,66.442,66.5605,28305.0
2022-10-26 11:30:00,72.98,73.02,72.9,72.95,97731.0,66.5514,66.5879,66.4785,66.5241,97731.0
2022-10-26 12:00:00,72.95,73.0,72.89,72.97,35551.0,66.5241,66.5697,66.4694,66.5423,35551.0
2022-10-26 12:30:00,72.97,73.0,72.82,72.85,43078.0,66.5423,66.5697,66.4055,66.4329,43078.0
2022-10-26 13:00:00,72.83,72.96,72.8,72.87,44845.0,66.4146,66.5332,66.3873,66.4511,44845.0
2022-10-26 13:30:00,72.88,72.9,72.85,72.88,54380.0,66.4602,66.4785,66.4329,66.4602,54380.0
2022-10-26 14:00:00,72.87,72.88,72.83,72.84,31238.0,66.4511,66.4602,66.4146,66.4238,31238.0
2022-10-26 14:30:00,72.84,72.9,72.83,72.88,89672.0,66.4238,66.4785,66.4146,66.4602,89672.0
2022-10-26 15:00:00,72.87,72.87,72.78,72.79,179118.0,66.4511,66.4511,66.369,66.3782,179118.0
2022-10-26 15:30:00,72.78,72.87,72.78,72.86,152468.0,66.369,66.4511,66.369,66.442,152468.0
2022-10-27 09:30:00,73.05,73.11,72.88,73.03,52705.0,66.6153,66.67,66.4602,66.597,52705.0
2022-10-27 10:00:00,73.06,73.31,73.06,73.29,40452.0,66.6244,66.8524,66.6244,66.8341,40452.0
2022-10-27 10:30:00,73.3,73.35,73.18,73.27,65940.0,66.8432,66.8888,66.7338,66.8159,65940.0
2022-10-27 11:00:00,73.3,73.37,73.24,73.35,40195.0,66.8432,66.9071,66.7885,66.8888,40195.0
2022-10-27 11:30:00,73.36,73.37,73.24,73.28,30563.0,66.8979,66.9071,66.7885,66.825,30563.0
2022-10-27 12:00:00,73.28,73.34,73.21,73.21,34189.0,66.825,66.8797,66.7612,66.7612,34189.0
2022-10-27 12:30:00,73.22,73.23,73.16,73.2,54173.0,66.7703,66.7794,66.7156,66.752,54173.0
2022-10-27 13:00:00,73.22,73.31,73.16,73.23,138386.0,66.7703,66.8524,66.7156,66.7794,138386.0
2022-10-27 13:30:00,73.25,73.25,73.18,73.2,70519.0,66.7976,66.7976,66.7338,66.752,70519.0
2022-10-27 14:00:00,73.2,73.21,73.14,73.15,51328.0,66.752,66.7612,66.6973,66.7064,51328.0
2022-10-27 14:30:00,73.15,73.26,73.14,73.25,126525.0,66.7064,66.8068,66.6973,66.7976,126525.0
2022-10-27 15:00:00,73.24,73.25,73.15,73.17,74664.0,66.7885,66.7976,66.7064,66.7247,74664.0
2022-10-27 15:30:00,73.17,73.23,73.15,73.22,70583.0,66.7247,66.7794,66.7064,66.7703,70583.0
2022-10-28 09:30:00,72.79,73.2,72.79,73.16,68241.0,66.3782,66.752,66.3782,66.7156,68241.0
2022-10-28 10:00:00,73.15,73.23,72.98,73.07,37103.0,66.7064,66.7794,66.5514,66.6335,37103.0
2022-10-28 10:30:00,73.09,73.15,73.02,73.13,54173.0,66.6517,66.7064,66.5879,66.6882,54173.0
2022-10-28 11:00:00,73.14,73.22,73.07,73.09,82028.0,66.6973,66.7703,66.6335,66.6517,82028.0
2022-10-28 11:30:00,73.09,73.12,73.01,73.02,23510.0,66.6517,66.6791,66.5788,66.5879,23510.0
2022-10-28 12:00:00,73.0,73.05,72.99,73.01,47682.0,66.5697,66.6153,66.5605,66.5788,47682.0
2022-10-28 12:30:00,73.02,73.04,73.0,73.02,54133.0,66.5879,66.6061,66.5697,66.5879,54133.0
2022-10-28 13:00:00,73.02,73.04,72.94,72.99,30546.0,66.5879,66.6061,66.5149,66.5605,30546.0
2022-10-28 13:30:00,72.99,73.04,72.98,73.03,48852.0,66.5605,66.6061,66.5514,66.597,48852.0
2022-10-28 14:00:00,73.03,73.04,72.98,73.01,68362.0,66.597,66.6061,66.5514,66.5788,68362.0
2022-10-28 14:30:00,72.98,73.02,72.92,73.0,83808.0,66.5514,66.5879,66.4967,66.5697,83808.0
2022-10-28 15:00:00,72.99,73.04,72.97,73.0,94400.0,66.5605,66.6061,66.5423,66.5697,94400.0
2022-10-28 15:30:00,73.01,73.08,73.0,73.08,79092.0,66.5788,66.6426,66.5697,66.6426,79092.0
2022-10-31 09:30:00,72.8,72.81,72.72,72.79,55141.0,66.3873,66.3964,66.3143,66.3782,55141.0
2022-10-31 10:00:00,72.78,72.85,72.77,72.8,27399.0,66.369,66.4329,66.3599,66.3873,27399.0
2022-10-31 10:30:00,72.8,72.87,72.8,72.83,27850.0,66.3873,66.4511,66.3873,66.4146,27850.0
2022-10-31 11:00:00,72.83,72.87,72.8,72.84,47616.0,66.4146,66.4511,66.3873,66.4238,47616.0
2022-10-31 11:30:00,72.83,72.88,72.83,72.84,62839.0,66.4146,66.4602,66.4146,66.4238,62839.0
2022-10-31 12:00:00,72.85,72.89,72.83,72.87,42270.0,66.4329,66.4694,66.4146,66.4511,42270.0
2022-10-31 12:30:00,72.87,72.89,72.85,72.88,33943.0,66.4511,66.4694,66.4329,66.4602,33943.0
2022-10-31 13:00:00,72.88,72.89,72.83,72.86,25057.0,66.4602,66.4694,66.4146,66.442,25057.0
2022-10-31 13:30:00,72.85,72.87,72.8,72.84,48680.0,66.4329,66.4511,66.3873,66.4238,48680.0
2022-10-31 14:00:00,72.84,72.85,72.8,72.84,32724.0,66.4238,66.4329,66.3873,66.4238,32724.0
2022-10-31 14:30:00,72.82,72.83,72.68,72.69,51262.0,66.4055,66.4146,66.2778,66.287,51262.0
2022-10-31 15:00:00,72.7,72.71,72.58,72.66,202110.0,66.2961,66.3052,66.1867,66.2596,202110.0
2022-10-31 15:30:00,72.69,72.78,72.63,72.78,125936.0,66.287,66.369,66.2323,66.369,125936.0
2022-11-01 09:30:00,73.13,73.15,72.96,73.0,44601.0,66.8356,66.8538,66.6802,66.7168,44601.0
2022-11-01 10:00:00,72.89,72.9,72.59,72.68,41569.0,66.6162,66.6254,66.342,66.4243,41569.0
2022-11-01 10:30:00,72.69,72.84,72.55,72.56,104132.0,66.4334,66.5705,66.3055,66.3146,104132.0
2022-11-01 11:00:00,72.6,72.67,72.55,72.64,47477.0,66.3512,66.4152,66.3055,66.3877,47477.0
2022-11-01 11:30:00,72.64,72.69,72.55,72.68,78023.0,66.3877,66.4334,66.3055,66.4243,78023.0
2022-11-01 12:00:00,72.66,72.78,72.64,72.68,46803.0,66.406,66.5157,66.3877,66.4243,46803.0
2022-11-01 12:30:00,72.67,72.69,72.62,72.68,32326.0,66.4152,66.4334,66.3695,66.4243,32326.0
2022-11-01 13:00:00,72.69,72.71,72.63,72.64,56686.0,66.4334,66.4517,66.3786,66.3877,56686.0
2022-11-01 13:30:00,72.64,72.67,72.62,72.67,63958.0,66.3877,66.4152,66.3695,66.4152,63958.0
2022-11-01 14:00:00,72.67,72.67,72.6,72.64,41183.0,66.4152,66.4152,66.3512,66.3877,41183.0
2022-11-01 14:30:00,72.67,72.73,72.63,72.73,63629.0,66.4152,66.47,66.3786,66.47,63629.0
2022-11-01 15:00:00,72.72,72.74,72.68,72.69,92298.0,66.4609,66.4791,66.4243,66.4334,92298.0
2022-11-01 15:30:00,72.7,72.73,72.67,72.69,176990.0,66.4426,66.47,66.4152,66.4334,176990.0
2022-11-02 09:30:00,72.78,72.78,72.66,72.71,57303.0,66.5157,66.5157,66.406,66.4517,57303.0
2022-11-02 10:00:00,72.72,72.79,72.69,72.78,30533.0,66.4609,66.5248,66.4334,66.5157,30533.0
2022-11-02 10:30:00,72.77,72.86,72.76,72.84,29773.0,66.5066,66.5888,66.4974,66.5705,29773.0
2022-11-02 11:00:00,72.85,72.85,72.77,72.78,80381.0,66.5797,66.5797,66.5066,66.5157,80381.0
2022-11-02 11:30:00,72.78,72.8,72.74,72.75,38430.0,66.5157,66.534,66.4791,66.4883,38430.0
2022-11-02 12:00:00,72.75,72.8,72.74,72.77,28765.0,66.4883,66.534,66.4791,66.5066,28765.0
2022-11-02 12:30:00,72.77,72.81,72.77,72.78,33797.0,66.5066,66.5431,66.5066,66.5157,33797.0
2022-11-02 13:00:00,72.78,72.79,72.74,72.77,95334.0,66.5157,66.5248,66.4791,66.5066,95334.0
2022-11-02 13:30:00,72.76,72.86,72.76,72.77,32185.0,66.4974,66.5888,66.4974,66.5066,32185.0
2022-11-02 14:00:00,72.9,73.21,72.75,73.07,78887.0,66.6254,66.9087,66.4883,66.7807,78887.0
2022-11-02 14:30:00,73.12,73.28,72.68,72.75,152822.0,66.8264,66.9727,66.4243,66.4883,152822.0
2022-11-02 15:00:00,72.73,72.88,72.38,72.49,73506.0,66.47,66.6071,66.1501,66.2507,73506.0
2022-11-02 15:30:00,72.46,72.59,72.43,72.56,92111.0,66.2232,66.342,66.1958,66.3146,92111.0
2022-11-03 09:30:00,71.97,72.09,71.9,72.03,47795.0,65.7754,65.8851,65.7114,65.8302,47795.0
2022-11-03 10:00:00,72.06,72.21,72.0,72.19,33312.0,65.8577,65.9948,65.8028,65.9765,33312.0
2022-11-03 10:30:00,72.18,72.3,72.12,72.29,45036.0,65.9673,66.077,65.9125,66.0679,45036.0
2022-11-03 11:00:00,72.28,72.3,72.18,72.19,51288.0,66.0587,66.077,65.9673,65.9765,51288.0
2022-11-03 11:30:00,72.19,72.21,72.03,72.05,62060.0,65.9765,65.9948,65.8302,65.8485,62060.0
2022-11-03 12:00:00,72.07,72.17,72.04,72.13,20322.0,65.8668,65.9582,65.8394,65.9216,20322.0
2022-11-03 12:30:00,72.13,72.2,72.09,72.19,40842.0,65.9216,65.9856,65.8851,65.9765,40842.0
2022-11-03 13:00:00,72.2,72.27,72.19,72.27,418012.0,65.9856,66.0496,65.9765,66.0496,418012.0
2022-11-03 13:30:00,72.25,72.33,72.25,72.31,31864.0,66.0313,66.1044,66.0313,66.0861,31864.0
2022-11-03 14:00:00,72.33,72.35,72.29,72.35,49026.0,66.1044,66.1227,66.0679,66.1227,49026.0
2022-11-03 14:30:00,72.35,72.4,72.33,72.34,108782.0,66.1227,66.1684,66.1044,66.1136,108782.0
2022-11-03 15:00:00,72.36,72.36,72.28,72.31,189690.0,66.1318,66.1318,66.0587,66.0861,189690.0
2022-11-03 15:30:00,72.31,72.32,72.27,72.28,221369.0,66.0861,66.0953,66.0496,66.0587,221369.0
2022-11-04 09:30:00,72.4,72.41,72.19,72.33,99771.0,66.1684,66.1775,65.9765,66.1044,99771.0
2022-11-04 10:00:00,72.33,72.55,72.3,72.54,55432.0,66.1044,66.3055,66.077,66.2963,55432.0
2022-11-04 10:30:00,72.52,72.59,72.45,72.48,34837.0,66.2781,66.342,66.2141,66.2415,34837.0
2022-11-04 11:00:00,72.48,72.51,72.3,72.31,28898.0,66.2415,66.2689,66.077,66.0861,28898.0
2022-11-04 11:30:00,72.28,72.34,72.26,72.27,26276.0,66.0587,66.1136,66.0404,66.0496,26276.0
2022-11-04 12:00:00,72.28,72.34,72.22,72.33,51764.0,66.0587,66.1136,66.0039,66.1044,51764.0
2022-11-04 12:30:00,72.34,72.34,72.22,72.27,47375.0,66.1136,66.1136,66.0039,66.0496,47375.0
2022-11-04 13:00:00,72.28,72.32,72.24,72.29,29335.0,66.0587,66.0953,66.0222,66.0679,29335.0
2022-11-04 13:30:00,72.28,72.33,72.26,72.31,155735.0,66.0587,66.1044,66.0404,66.0861,155735.0
2022-11-04 14:00:00,72.31,72.33,72.25,72.31,50175.0,66.0861,66.1044,66.0313,66.0861,50175.0
2022-11-04 14:30:00,72.31,72.4,72.3,72.38,89324.0,66.0861,66.1684,66.077,66.1501,89324.0
2022-11-04 15:00:00,72.37,72.39,72.33,72.34,109940.0,66.141,66.1593,66.1044,66.1136,109940.0
2022-11-04 15:30:00,72.34,72.38,72.33,72.36,137868.0,66.1136,66.1501,66.1044,66.1318,137868.0
2022-11-07 09:30:00,72.44,72.44,72.15,72.16,59520.0,66.205,66.205,65.9399,65.9491,59520.0
2022-11-07 10:00:00,72.17,72.27,72.17,72.2,110673.0,65.9582,66.0496,65.9582,65.9856,110673.0
2022-11-07 10:30:00,72.19,72.24,72.15,72.23,60531.0,65.9765,66.0222,65.9399,66.013,60531.0
2022-11-07 11:00:00,72.24,72.27,72.2,72.2,56155.0,66.0222,66.0496,65.9856,65.9856,56155.0
2022-11-07 11:30:00,72.2,72.21,72.09,72.11,39494.0,65.9856,65.9948,65.8851,65.9034,39494.0
2022-11-07 12:00:00,72.12,72.16,72.08,72.13,28530.0,65.9125,65.9491,65.8759,65.9216,28530.0
2022-11-07 12:30:00,72.13,72.21,72.13,72.19,53652.0,65.9216,65.9948,65.9216,65.9765,53652.0
2022-11-07 13:00:00,72.19,72.27,72.18,72.22,24506.0,65.9765,66.0496,65.9673,66.0039,24506.0
2022-11-07 13:30:00,72.23,72.25,72.22,72.23,42680.0,66.013,66.0313,66.0039,66.013,42680.0
2022-11-07 14:00:00,72.23,72.25,72.21,72.24,58249.0,66.013,66.0313,65.9948,66.0222,58249.0
2022-11-07 14:30:00,72.25,72.25,72.17,72.18,110301.0,66.0313,66.0313,65.9582,65.9673,110301.0
2022-11-07 15:00:00,72.19,72.21,72.15,72.19,105684.0,65.9765,65.9948,65.9399,65.9765,105684.0
2022-11-07 15:30:00,72.19,72.22,72.16,72.17,118684.0,65.9765,66.0039,65.9491,65.9582,118684.0
2022-11-08 09:30:00,72.3,72.44,72.25,72.41,58781.0,66.077,66.205,66.0313,66.1775,58781.0
2022-11-08 10:00:00,72.39,72.48,72.37,72.43,57689.0,66.1593,66.2415,66.141,66.1958,57689.0
2022-11-08 10:30:00,72.42,72.54,72.42,72.51,37483.0,66.1867,66.2963,66.1867,66.2689,37483.0
2022-11-08 11:00:00,72.51,72.51,72.44,72.51,57850.0,66.2689,66.2689,66.205,66.2689,57850.0
2022-11-08 11:30:00,72.51,72.53,72.48,72.51,38066.0,66.2689,66.2872,66.2415,66.2689,38066.0
2022-11-08 12:00:00,72.52,72.53,72.44,72.51,43681.0,66.2781,66.2872,66.205,66.2689,43681.0
2022-11-08 12:30:00,72.5,72.51,72.47,72.51,21142.0,66.2598,66.2689,66.2324,66.2689,21142.0
2022-11-08 13:00:00,72.51,72.59,72.45,72.45,35264.0,66.2689,66.342,66.2141,66.2141,35264.0
2022-11-08 13:30:00,72.43,72.53,72.43,72.51,40559.0,66.1958,66.2872,66.1958,66.2689,40559.0
2022-11-08 14:00:00,72.51,72.52,72.46,72.48,61025.0,66.2689,66.2781,66.2232,66.2415,61025.0
2022-11-08 14:30:00,72.48,72.56,72.45,72.54,121254.0,66.2415,66.3146,66.2141,66.2963,121254.0
2022-11-08 15:00:00,72.54,72.59,72.53,72.56,51105.0,66.2963,66.342,66.2872,66.3146,51105.0
2022-11-08 15:30:00,72.56,72.57,72.49,72.49,82424.0,66.3146,66.3238,66.2507,66.2507,82424.0
2022-11-09 09:30:00,72.44,72.46,72.34,72.43,72563.0,66.205,66.2232,66.1136,66.1958,72563.0
2022-11-09 10:00:00,72.44,72.65,72.43,72.62,52846.0,66.205,66.3969,66.1958,66.3695,52846.0
2022-11-09 10:30:00,72.62,72.68,72.52,72.67,61961.0,66.3695,66.4243,66.2781,66.4152,61961.0
2022-11-09 11:00:00,72.68,72.74,72.64,72.7,27647.0,66.4243,66.4791,66.3877,66.4426,27647.0
2022-11-09 11:30:00,72.69,72.71,72.64,72.65,38186.0,66.4334,66.4517,66.3877,66.3969,38186.0
2022-11-09 12:00:00,72.65,72.67,72.64,72.65,49814.0,66.3969,66.4152,66.3877,66.3969,49814.0
2022-11-09 12:30:00,72.65,72.67,72.61,72.65,30978.0,66.3969,66.4152,66.3603,66.3969,30978.0
2022-11-09 13:00:00,72.66,72.67,72.45,72.51,52912.0,66.406,66.4152,66.2141,66.2689,52912.0
2022-11-09 13:30:00,72.51,72.51,72.46,72.5,58194.0,66.2689,66.2689,66.2232,66.2598,58194.0
2022-11-09 14:00:00,72.5,72.51,72.46,72.48,100304.0,66.2598,66.2689,66.2232,66.2415,100304.0
2022-11-09 14:30:00,72.46,72.52,72.41,72.52,68980.0,66.2232,66.2781,66.1775,66.2781,68980.0
2022-11-09 15:00:00,72.53,72.57,72.5,72.56,63473.0,66.2872,66.3238,66.2598,66.3146,63473.0
2022-11-09 15:30:00,72.56,72.65,72.54,72.65,88330.0,66.3146,66.3969,66.2963,66.3969,88330.0
2022-11-10 09:30:00,73.6,73.98,73.6,73.95,77280.0,67.2651,67.6124,67.2651,67.585,77280.0
2022-11-10 10:00:00,74.0,74.17,74.0,74.15,75319.0,67.6307,67.7861,67.6307,67.7678,75319.0
2022-11-10 10:30:00,74.14,74.16,74.0,74.14,60997.0,67.7586,67.7769,67.6307,67.7586,60997.0
2022-11-10 11:00:00,74.15,74.15,74.03,74.07,33484.0,67.7678,67.7678,67.6581,67.6947,33484.0
2022-11-10 11:30:00,74.09,74.12,74.06,74.12,67288.0,67.7129,67.7404,67.6855,67.7404,67288.0
2022-11-10 12:00:00,74.1,74.12,74.05,74.08,41225.0,67.7221,67.7404,67.6764,67.7038,41225.0
2022-11-10 12:30:00,74.08,74.08,73.97,73.99,38441.0,67.7038,67.7038,67.6033,67.6215,38441.0
2022-11-10 13:00:00,74.02,74.19,74.0,74.05,51504.0,67.649,67.8043,67.6307,67.6764,51504.0
2022-11-10 13:30:00,74.05,74.1,74.03,74.09,26270.0,67.6764,67.7221,67.6581,67.7129,26270.0
2022-11-10 14:00:00,74.11,74.14,74.06,74.13,44394.0,67.7312,67.7586,67.6855,67.7495,44394.0
2022-11-10 14:30:00,74.13,74.18,74.1,74.18,62001.0,67.7495,67.7952,67.7221,67.7952,62001.0
2022-11-10 15:00:00,74.18,74.23,74.16,74.23,58078.0,67.7952,67.8409,67.7769,67.8409,58078.0
2022-11-10 15:30:00,74.23,74.24,74.16,74.24,31755.0,67.8409,67.85,67.7769,67.85,31755.0
2022-11-11 09:30:00,73.96,74.2,73.92,74.05,48291.0,67.5941,67.8135,67.5576,67.6764,48291.0
2022-11-11 10:00:00,74.08,74.14,74.06,74.12,21870.0,67.7038,67.7586,67.6855,67.7404,21870.0
2022-11-11 10:30:00,74.1,74.18,74.08,74.17,104709.0,67.7221,67.7952,67.7038,67.7861,104709.0
2022-11-11 11:00:00,74.16,74.2,74.09,74.11,23467.0,67.7769,67.8135,67.7129,67.7312,23467.0
2022-11-11 11:30:00,74.09,74.13,74.08,74.11,42957.0,67.7129,67.7495,67.7038,67.7312,42957.0
2022-11-11 12:00:00,74.13,74.2,74.12,74.17,19021.0,67.7495,67.8135,67.7404,67.7861,19021.0
2022-11-11 12:30:00,74.17,74.25,74.16,74.23,31040.0,67.7861,67.8592,67.7769,67.8409,31040.0
2022-11-11 13:00:00,74.23,74.26,74.22,74.25,20923.0,67.8409,67.8683,67.8317,67.8592,20923.0
2022-11-11 13:30:00,74.26,74.27,74.22,74.24,32397.0,67.8683,67.8774,67.8317,67.85,32397.0
2022-11-11 14:00:00,74.24,74.26,74.22,74.23,24518.0,67.85,67.8683,67.8317,67.8409,24518.0
2022-11-11 14:30:00,74.25,74.26,74.22,74.23,308284.0,67.8592,67.8683,67.8317,67.8409,308284.0
2022-11-11 15:00:00,74.22,74.23,74.17,74.2,90124.0,67.8317,67.8409,67.7861,67.8135,90124.0
2022-11-11 15:30:00,74.2,74.21,74.16,74.21,148022.0,67.8135,67.8226,67.7769,67.8226,148022.0
2022-11-14 09:30:00,74.11,74.15,74.02,74.03,48232.0,67.7312,67.7678,67.649,67.6581,48232.0
2022-11-14 10:00:00,74.04,74.07,73.97,73.97,34379.0,67.6672,67.6947,67.6033,67.6033,34379.0
2022-11-14 10:30:00,73.97,74.01,73.93,74.01,35238.0,67.6033,67.6398,67.5667,67.6398,35238.0
2022-11-14 11:00:00,74.01,74.02,73.92,73.93,27392.0,67.6398,67.649,67.5576,67.5667,27392.0
2022-11-14 11:30:00,73.92,74.06,73.92,74.01,44660.0,67.5576,67.6855,67.5576,67.6398,44660.0
2022-11-14 12:00:00,74.01,74.07,74.0,74.02,72804.0,67.6398,67.6947,67.6307,67.649,72804.0
2022-11-14 12:30:00,74.02,74.04,74.01,74.01,44401.0,67.649,67.6672,67.6398,67.6398,44401.0
2022-11-14 13:00:00,74.01,74.08,74.01,74.06,24378.0,67.6398,67.7038,67.6398,67.6855,24378.0
2022-11-14 13:30:00,74.05,74.09,74.03,74.08,27542.0,67.6764,67.7129,67.6581,67.7038,27542.0
2022-11-14 14:00:00,74.08,74.09,74.03,74.05,87353.0,67.7038,67.7129,67.6581,67.6764,87353.0
2022-11-14 14:30:00,74.05,74.09,74.04,74.09,77091.0,67.6764,67.7129,67.6672,67.7129,77091.0
2022-11-14 15:00:00,74.09,74.1,74.01,74.05,54324.0,67.7129,67.7221,67.6398,67.6764,54324.0
2022-11-14 15:30:00,74.03,74.05,73.98,74.01,68653.0,67.6581,67.6764,67.6124,67.6398,68653.0
2022-11-15 09:30:00,74.4,74.45,74.33,74.44,71177.0,67.9963,68.042,67.9323,68.0328,71177.0
2022-11-15 10:00:00,74.45,74.5,74.42,74.48,63216.0,68.042,68.0876,68.0145,68.0694,63216.0
2022-11-15 10:30:00,74.48,74.49,74.37,74.44,107260.0,68.0694,68.0785,67.9688,68.0328,107260.0
2022-11-15 11:00:00,74.44,74.5,74.42,74.45,108646.0,68.0328,68.0876,68.0145,68.042,108646.0
2022-11-15 11:30:00,74.46,74.5,74.39,74.42,58592.0,68.0511,68.0876,67.9871,68.0145,58592.0
2022-11-15 12:00:00,74.41,74.42,74.36,74.4,84667.0,68.0054,68.0145,67.9597,67.9963,84667.0
2022-11-15 12:30:00,74.39,74.41,74.32,74.34,54979.0,67.9871,68.0054,67.9231,67.9414,54979.0
2022-11-15 13:00:00,74.35,74.48,74.26,74.46,78942.0,67.9506,68.0694,67.8683,68.0511,78942.0
2022-11-15 13:30:00,74.44,74.54,74.37,74.44,105394.0,68.0328,68.1242,67.9688,68.0328,105394.0
2022-11-15 14:00:00,74.44,74.49,74.35,74.39,75915.0,68.0328,68.0785,67.9506,67.9871,75915.0
2022-11-15 14:30:00,74.39,74.47,74.36,74.46,252328.0,67.9871,68.0602,67.9597,68.0511,252328.0
2022-11-15 15:00:00,74.45,74.51,74.43,74.48,183654.0,68.042,68.0968,68.0237,68.0694,183654.0
2022-11-15 15:30:00,74.48,74.59,74.46,74.53,194069.0,68.0694,68.1699,68.0511,68.1151,194069.0
2022-11-16 09:30:00,74.79,74.86,74.71,74.77,73467.0,68.3527,68.4167,68.2796,68.3344,73467.0
2022-11-16 10:00:00,74.78,74.83,74.73,74.74,67772.0,68.3435,68.3892,68.2979,68.307,67772.0
2022-11-16 10:30:00,74.74,74.76,74.68,74.74,77710.0,68.307,68.3253,68.2522,68.307,77710.0
2022-11-16 11:00:00,74.75,74.82,74.75,74.76,157053.0,68.3161,68.3801,68.3161,68.3253,157053.0
2022-11-16 11:30:00,74.76,74.76,74.72,74.75,54214.0,68.3253,68.3253,68.2887,68.3161,54214.0
2022-11-16 12:00:00,74.75,74.81,74.75,74.79,149171.0,68.3161,68.371,68.3161,68.3527,149171.0
2022-11-16 12:30:00,74.79,74.87,74.73,74.85,67085.0,68.3527,68.4258,68.2979,68.4075,67085.0
2022-11-16 13:00:00,74.85,74.93,74.81,74.84,73881.0,68.4075,68.4806,68.371,68.3984,73881.0
2022-11-16 13:30:00,74.84,74.85,74.78,74.83,153845.0,68.3984,68.4075,68.3435,68.3892,153845.0
2022-11-16 14:00:00,74.82,74.92,74.82,74.92,57434.0,68.3801,68.4715,68.3801,68.4715,57434.0
2022-11-16 14:30:00,74.91,74.93,74.84,74.93,94041.0,68.4624,68.4806,68.3984,68.4806,94041.0
2022-11-16 15:00:00,74.93,75.02,74.92,75.01,99600.0,68.4806,68.5629,68.4715,68.5538,99600.0
2022-11-16 15:30:00,75.02,75.04,74.95,74.95,183805.0,68.5629,68.5812,68.4989,68.4989,183805.0
2022-11-17 09:30:00,74.54,74.61,74.41,74.41,51564.0,68.1242,68.1882,68.0054,68.0054,51564.0
2022-11-17 10:00:00,74.38,74.52,74.37,74.52,51795.0,67.978,68.1059,67.9688,68.1059,51795.0
2022-11-17 10:30:00,74.52,74.52,74.4,74.44,58590.0,68.1059,68.1059,67.9963,68.0328,58590.0
2022-11-17 11:00:00,74.45,74.52,74.42,74.49,40586.0,68.042,68.1059,68.0145,68.0785,40586.0
2022-11-17 11:30:00,74.5,74.56,74.44,74.55,64499.0,68.0876,68.1425,68.0328,68.1333,64499.0
2022-11-17 12:00:00,74.55,74.6,74.51,74.52,41366.0,68.1333,68.179,68.0968,68.1059,41366.0
2022-11-17 12:30:00,74.53,74.56,74.5,74.52,33716.0,68.1151,68.1425,68.0876,68.1059,33716.0
2022-11-17 13:00:00,74.52,74.54,74.49,74.52,60002.0,68.1059,68.1242,68.0785,68.1059,60002.0
2022-11-17 13:30:00,74.52,74.59,74.48,74.49,65919.0,68.1059,68.1699,68.0694,68.0785,65919.0
2022-11-17 14:00:00,74.5,74.52,74.46,74.47,157512.0,68.0876,68.1059,68.0511,68.0602,157512.0
2022-11-17 14:30:00,74.47,74.61,74.47,74.59,443191.0,68.0602,68.1882,68.0602,68.1699,443191.0
2022-11-17 15:00:00,74.58,74.59,74.52,74.54,86826.0,68.1608,68.1699,68.1059,68.1242,86826.0
2022-11-17 15:30:00,74.55,74.62,74.52,74.57,224267.0,68.1333,68.1973,68.1059,68.1516,224267.0
2022-11-18 09:30:00,74.52,74.65,74.47,74.51,73646.0,68.1059,68.2247,68.0602,68.0968,73646.0
2022-11-18 10:00:00,74.51,74.58,74.49,74.52,62281.0,68.0968,68.1608,68.0785,68.1059,62281.0
2022-11-18 10:30:00,74.52,74.55,74.44,74.52,27673.0,68.1059,68.1333,68.0328,68.1059,27673.0
2022-11-18 11:00:00,74.53,74.55,74.45,74.45,65073.0,68.1151,68.1333,68.042,68.042,65073.0
2022-11-18 11:30:00,74.44,74.46,74.36,74.44,67214.0,68.0328,68.0511,67.9597,68.0328,67214.0
2022-11-18 12:00:00,74.43,74.45,74.34,74.38,51868.0,68.0237,68.042,67.9414,67.978,51868.0
2022-11-18 12:30:00,74.38,74.42,74.37,74.39,36824.0,67.978,68.0145,67.9688,67.9871,36824.0
2022-11-18 13:00:00,74.38,74.44,74.38,74.42,29302.0,67.978,68.0328,67.978,68.0145,29302.0
2022-11-18 13:30:00,74.42,74.42,74.37,74.39,30023.0,68.0145,68.0145,67.9688,67.9871,30023.0
2022-11-18 14:00:00,74.39,74.42,74.38,74.4,53139.0,67.9871,68.0145,67.978,67.9963,53139.0
2022-11-18 14:30:00,74.4,74.43,74.38,74.42,78014.0,67.9963,68.0237,67.978,68.0145,78014.0
2022-11-18 15:00:00,74.42,74.42,74.38,74.4,33062.0,68.0145,68.0145,67.978,67.9963,33062.0
2022-11-18 15:30:00,74.4,74.4,74.35,74.37,52810.0,67.9963,67.9963,67.9506,67.9688,52810.0
2022-11-21 09:30:00,74.59,74.68,74.54,74.56,58702.0,68.1699,68.2522,68.1242,68.1425,58702.0
2022-11-21 10:00:00,74.55,74.56,74.43,74.47,30848.0,68.1333,68.1425,68.0237,68.0602,30848.0
2022-11-21 10:30:00,74.47,74.58,74.46,74.53,92451.0,68.0602,68.1608,68.0511,68.1151,92451.0
2022-11-21 11:00:00,74.53,74.56,74.49,74.54,85244.0,68.1151,68.1425,68.0785,68.1242,85244.0
2022-11-21 11:30:00,74.54,74.56,74.42,74.45,40580.0,68.1242,68.1425,68.0145,68.042,40580.0
2022-11-21 12:00:00,74.44,74.45,74.36,74.39,27573.0,68.0328,68.042,67.9597,67.9871,27573.0
2022-11-21 12:30:00,74.39,74.45,74.38,74.42,57039.0,67.9871,68.042,67.978,68.0145,57039.0
2022-11-21 13:00:00,74.42,74.44,74.37,74.39,415629.0,68.0145,68.0328,67.9688,67.9871,415629.0
2022-11-21 13:30:00,74.38,74.41,74.33,74.38,66345.0,67.978,68.0054,67.9323,67.978,66345.0
2022-11-21 14:00:00,74.39,74.42,74.38,74.39,62443.0,67.9871,68.0145,67.978,67.9871,62443.0
2022-11-21 14:30:00,74.39,74.45,74.38,74.39,73802.0,67.9871,68.042,67.978,67.9871,73802.0
2022-11-21 15:00:00,74.37,74.37,74.3,74.31,193773.0,67.9688,67.9688,67.9049,67.914,193773.0
2022-11-21 15:30:00,74.32,74.36,74.3,74.3,153840.0,67.9231,67.9597,67.9049,67.9049,153840.0
2022-11-22 09:30:00,74.56,74.62,74.51,74.57,101982.0,68.1425,68.1973,68.0968,68.1516,101982.0
2022-11-22 10:00:00,74.54,74.58,74.51,74.58,37173.0,68.1242,68.1608,68.0968,68.1608,37173.0
2022-11-22 10:30:00,74.58,74.6,74.48,74.56,26105.0,68.1608,68.179,68.0694,68.1425,26105.0
2022-11-22 11:00:00,74.57,74.59,74.54,74.59,100658.0,68.1516,68.1699,68.1242,68.1699,100658.0
2022-11-22 11:30:00,74.58,74.63,74.57,74.63,80874.0,68.1608,68.2065,68.1516,68.2065,80874.0
2022-11-22 12:00:00,74.62,74.66,74.6,74.63,76115.0,68.1973,68.2339,68.179,68.2065,76115.0
2022-11-22 12:30:00,74.62,74.66,74.59,74.65,105023.0,68.1973,68.2339,68.1699,68.2247,105023.0
2022-11-22 13:00:00,74.65,74.66,74.58,74.65,103510.0,68.2247,68.2339,68.1608,68.2247,103510.0
2022-11-22 13:30:00,74.65,74.69,74.63,74.67,40601.0,68.2247,68.2613,68.2065,68.243,40601.0
2022-11-22 14:00:00,74.67,74.73,74.66,74.73,246240.0,68.243,68.2979,68.2339,68.2979,246240.0
2022-11-22 14:30:00,74.73,74.73,74.68,74.7,91237.0,68.2979,68.2979,68.2522,68.2704,91237.0
2022-11-22 15:00:00,74.7,74.7,74.66,74.69,55691.0,68.2704,68.2704,68.2339,68.2613,55691.0
2022-11-22 15:30:00,74.68,74.69,74.66,74.67,106518.0,68.2522,68.2613,68.2339,68.243,106518.0
2022-11-23 09:30:00,74.75,75.03,74.73,74.78,117358.0,68.3161,68.572,68.2979,68.3435,117358.0
2022-11-23 10:00:00,74.87,75.0,74.81,74.93,33331.0,68.4258,68.5446,68.371,68.4806,33331.0
2022-11-23 10:30:00,74.95,74.96,74.83,74.86,23610.0,68.4989,68.5081,68.3892,68.4167,23610.0
2022-11-23 11:00:00,74.89,74.91,74.81,74.88,29860.0,68.4441,68.4624,68.371,68.4349,29860.0
2022-11-23 11:30:00,74.88,74.89,74.8,74.81,22656.0,68.4349,68.4441,68.3618,68.371,22656.0
2022-11-23 12:00:00,74.81,74.83,74.77,74.81,23840.0,68.371,68.3892,68.3344,68.371,23840.0
2022-11-23 12:30:00,74.82,74.84,74.78,74.79,20461.0,68.3801,68.3984,68.3435,68.3527,20461.0
2022-11-23 13:00:00,74.81,74.82,74.77,74.79,25736.0,68.371,68.3801,68.3344,68.3527,25736.0
2022-11-23 13:30:00,74.8,74.83,74.75,74.77,47309.0,68.3618,68.3892,68.3161,68.3344,47309.0
2022-11-23 14:00:00,74.79,75.0,74.77,74.97,50315.0,68.3527,68.5446,68.3344,68.5172,50315.0
2022-11-23 14:30:00,74.96,75.02,74.91,74.98,94476.0,68.5081,68.5629,68.4624,68.5263,94476.0
2022-11-23 15:00:00,74.97,74.99,74.93,74.98,56413.0,68.5172,68.5355,68.4806,68.5263,56413.0
2022-11-23 15:30:00,74.98,75.03,74.95,75.03,54003.0,68.5263,68.572,68.4989,68.572,54003.0
2022-11-25 09:30:00,74.95,74.96,74.86,74.93,49687.0,68.4989,68.5081,68.4167,68.4806,49687.0
2022-11-25 10:00:00,74.94,74.98,74.91,74.98,38937.0,68.4898,68.5263,68.4624,68.5263,38937.0
2022-11-25 10:30:00,74.97,74.98,74.94,74.98,16419.0,68.5172,68.5263,68.4898,68.5263,16419.0
2022-11-25 11:00:00,74.97,75.05,74.96,74.98,62249.0,68.5172,68.5903,68.5081,68.5263,62249.0
2022-11-25 11:30:00,74.98,75.02,74.97,75.01,45735.0,68.5263,68.5629,68.5172,68.5538,45735.0
2022-11-25 12:00:00,75.01,75.04,74.98,75.03,39954.0,68.5538,68.5812,68.5263,68.572,39954.0
2022-11-25 12:30:00,75.03,75.07,75.01,75.06,14552.0,68.572,68.6086,68.5538,68.5994,14552.0
2022-11-28 09:30:00,75.19,75.19,75.04,75.07,56052.0,68.7183,68.7183,68.5812,68.6086,56052.0
2022-11-28 10:00:00,75.08,75.13,75.07,75.1,46427.0,68.6177,68.6634,68.6086,68.636,46427.0
2022-11-28 10:30:00,75.08,75.1,75.03,75.06,99870.0,68.6177,68.636,68.572,68.5994,99870.0
2022-11-28 11:00:00,75.06,75.11,75.0,75.01,51634.0,68.5994,68.6451,68.5446,68.5538,51634.0
2022-11-28 11:30:00,75.0,75.04,74.97,75.03,60944.0,68.5446,68.5812,68.5172,68.572,60944.0
2022-11-28 12:00:00,75.02,75.02,74.92,74.95,56214.0,68.5629,68.5629,68.4715,68.4989,56214.0
2022-11-28 12:30:00,74.96,74.97,74.9,74.91,18696.0,68.5081,68.5172,68.4532,68.4624,18696.0
2022-11-28 13:00:00,74.92,74.92,74.85,74.92,117937.0,68.4715,68.4715,68.4075,68.4715,117937.0
2022-11-28 13:30:00,74.92,74.95,74.88,74.92,110824.0,68.4715,68.4989,68.4349,68.4715,110824.0
2022-11-28 14:00:00,74.92,74.95,74.89,74.91,119520.0,68.4715,68.4989,68.4441,68.4624,119520.0
2022-11-28 14:30:00,74.91,74.93,74.87,74.88,66777.0,68.4624,68.4806,68.4258,68.4349,66777.0
2022-11-28 15:00:00,74.91,74.92,74.87,74.9,71712.0,68.4624,68.4715,68.4258,68.4532,71712.0
2022-11-28 15:30:00,74.9,74.95,74.9,74.93,79195.0,68.4532,68.4989,68.4532,68.4806,79195.0
2022-11-29 09:30:00,74.79,74.79,74.67,74.76,63845.0,68.3527,68.3527,68.243,68.3253,63845.0
2022-11-29 10:00:00,74.78,74.86,74.75,74.86,49337.0,68.3435,68.4167,68.3161,68.4167,49337.0
2022-11-29 10:30:00,74.88,74.88,74.78,74.83,42133.0,68.4349,68.4349,68.3435,68.3892,42133.0
2022-11-29 11:00:00,74.85,74.88,74.82,74.83,32086.0,68.4075,68.4349,68.3801,68.3892,32086.0
2022-11-29 11:30:00,74.83,74.84,74.78,74.81,43069.0,68.3892,68.3984,68.3435,68.371,43069.0
2022-11-29 12:00:00,74.82,74.83,74.78,74.81,56971.0,68.3801,68.3892,68.3435,68.371,56971.0
2022-11-29 12:30:00,74.79,74.8,74.76,74.8,59041.0,68.3527,68.3618,68.3253,68.3618,59041.0
2022-11-29 13:00:00,74.8,74.81,74.74,74.75,128625.0,68.3618,68.371,68.307,68.3161,128625.0
2022-11-29 13:30:00,74.75,74.77,74.72,74.76,34226.0,68.3161,68.3344,68.2887,68.3253,34226.0
2022-11-29 14:00:00,74.77,74.77,74.73,74.73,38400.0,68.3344,68.3344,68.2979,68.2979,38400.0
2022-11-29 14:30:00,74.72,74.79,74.68,74.78,92872.0,68.2887,68.3527,68.2522,68.3435,92872.0
2022-11-29 15:00:00,74.78,74.79,74.69,74.74,86033.0,68.3435,68.3527,68.2613,68.307,86033.0
2022-11-29 15:30:00,74.73,74.75,74.66,74.67,63390.0,68.2979,68.3161,68.2339,68.243,63390.0
2022-11-30 09:30:00,74.6,74.71,74.57,74.67,63367.0,68.179,68.2796,68.1516,68.243,63367.0
2022-11-30 10:00:00,74.63,74.63,74.49,74.53,33973.0,68.2065,68.2065,68.0785,68.1151,33973.0
2022-11-30 10:30:00,74.52,74.65,74.49,74.64,55160.0,68.1059,68.2247,68.0785,68.2156,55160.0
2022-11-30 11:00:00,74.64,74.65,74.51,74.53,66194.0,68.2156,68.2247,68.0968,68.1151,66194.0
2022-11-30 11:30:00,74.56,74.65,74.54,74.61,47914.0,68.1425,68.2247,68.1242,68.1882,47914.0
2022-11-30 12:00:00,74.62,74.64,74.6,74.63,47139.0,68.1973,68.2156,68.179,68.2065,47139.0
2022-11-30 12:30:00,74.63,74.64,74.59,74.61,31036.0,68.2065,68.2156,68.1699,68.1882,31036.0
2022-11-30 13:00:00,74.62,74.65,74.56,74.56,41252.0,68.1973,68.2247,68.1425,68.1425,41252.0
2022-11-30 13:30:00,74.58,75.02,74.56,75.01,42026.0,68.1608,68.5629,68.1425,68.5538,42026.0
2022-11-30 14:00:00,75.0,75.15,75.0,75.09,94224.0,68.5446,68.6817,68.5446,68.6269,94224.0
2022-11-30 14:30:00,75.07,75.23,75.05,75.18,296739.0,68.6086,68.7548,68.5903,68.7091,296739.0
2022-11-30 15:00:00,75.16,75.24,75.15,75.23,118409.0,68.6908,68.764,68.6817,68.7548,118409.0
2022-11-30 15:30:00,75.22,75.38,75.2,75.37,35618.0,68.7457,68.8919,68.7274,68.8828,35618.0
2022-12-01 09:30:00,75.44,75.6,75.35,75.48,76091.0,69.0931,69.2397,69.0107,69.1298,76091.0
2022-12-01 10:00:00,75.49,75.6,75.38,75.41,80650.0,69.1389,69.2397,69.0382,69.0657,80650.0
2022-12-01 10:30:00,75.42,75.5,75.37,75.5,28203.0,69.0748,69.1481,69.029,69.1481,28203.0
2022-12-01 11:00:00,75.5,75.54,75.47,75.52,49520.0,69.1481,69.1847,69.1206,69.1664,49520.0
2022-12-01 11:30:00,75.52,75.65,75.51,75.64,31362.0,69.1664,69.2855,69.1573,69.2763,31362.0
2022-12-01 12:00:00,75.63,75.68,75.56,75.67,97154.0,69.2672,69.3129,69.203,69.3038,97154.0
2022-12-01 12:30:00,75.69,75.74,75.65,75.72,72823.0,69.3221,69.3679,69.2855,69.3496,72823.0
2022-12-01 13:00:00,75.73,75.74,75.64,75.69,94351.0,69.3587,69.3679,69.2763,69.3221,94351.0
2022-12-01 13:30:00,75.69,75.7,75.63,75.65,56497.0,69.3221,69.3313,69.2672,69.2855,56497.0
2022-12-01 14:00:00,75.66,75.78,75.65,75.78,103761.0,69.2946,69.4045,69.2855,69.4045,103761.0
2022-12-01 14:30:00,75.77,75.8,75.75,75.79,131280.0,69.3954,69.4229,69.3771,69.4137,131280.0
2022-12-01 15:00:00,75.8,75.8,75.74,75.77,488450.0,69.4229,69.4229,69.3679,69.3954,488450.0
2022-12-01 15:30:00,75.77,75.89,75.77,75.89,311517.0,69.3954,69.5053,69.3954,69.5053,311517.0
2022-12-02 09:30:00,75.46,75.56,75.35,75.38,225093.0,69.1115,69.203,69.0107,69.0382,225093.0
2022-12-02 10:00:00,75.4,75.49,75.37,75.4,63045.0,69.0565,69.1389,69.029,69.0565,63045.0
2022-12-02 10:30:00,75.41,75.47,75.36,75.4,137796.0,69.0657,69.1206,69.0199,69.0565,137796.0
2022-12-02 11:00:00,75.4,75.51,75.37,75.51,90209.0,69.0565,69.1573,69.029,69.1573,90209.0
2022-12-02 11:30:00,75.53,75.67,75.52,75.62,190589.0,69.1756,69.3038,69.1664,69.258,190589.0
2022-12-02 12:00:00,75.62,75.7,75.59,75.64,22624.0,69.258,69.3313,69.2305,69.2763,22624.0
2022-12-02 12:30:00,75.65,75.71,75.61,75.67,19606.0,69.2855,69.3404,69.2488,69.3038,19606.0
2022-12-02 13:00:00,75.67,75.71,75.64,75.7,41529.0,69.3038,69.3404,69.2763,69.3313,41529.0
2022-12-02 13:30:00,75.71,75.82,75.68,75.81,44449.0,69.3404,69.4412,69.3129,69.432,44449.0
2022-12-02 14:00:00,75.81,75.9,75.81,75.89,78996.0,69.432,69.5144,69.432,69.5053,78996.0
2022-12-02 14:30:00,75.88,75.95,75.86,75.93,103698.0,69.4961,69.5602,69.4778,69.5419,103698.0
2022-12-02 15:00:00,75.95,75.99,75.88,75.9,114010.0,69.5602,69.5969,69.4961,69.5144,114010.0
2022-12-02 15:30:00,75.9,76.06,75.89,76.05,66729.0,69.5144,69.661,69.5053,69.6518,66729.0
2022-12-05 09:30:00,75.76,75.76,75.59,75.65,93198.0,69.3862,69.3862,69.2305,69.2855,93198.0
2022-12-05 10:00:00,75.63,75.63,75.41,75.44,50428.0,69.2672,69.2672,69.0657,69.0931,50428.0
2022-12-05 10:30:00,75.45,75.61,75.41,75.61,70883.0,69.1023,69.2488,69.0657,69.2488,70883.0
2022-12-05 11:00:00,75.62,75.65,75.58,75.59,54317.0,69.258,69.2855,69.2214,69.2305,54317.0
2022-12-05 11:30:00,75.58,75.58,75.52,75.54,41132.0,69.2214,69.2214,69.1664,69.1847,41132.0
2022-12-05 12:00:00,75.54,75.56,75.49,75.54,143447.0,69.1847,69.203,69.1389,69.1847,143447.0
2022-12-05 12:30:00,75.54,75.54,75.49,75.52,22444.0,69.1847,69.1847,69.1389,69.1664,22444.0
2022-12-05 13:00:00,75.51,75.52,75.49,75.5,1102098.0,69.1573,69.1664,69.1389,69.1481,1102098.0
2022-12-05 13:30:00,75.5,75.52,75.42,75.43,222528.0,69.1481,69.1664,69.0748,69.084,222528.0
2022-12-05 14:00:00,75.44,75.45,75.37,75.4,101229.0,69.0931,69.1023,69.029,69.0565,101229.0
2022-12-05 14:30:00,75.4,75.46,75.37,75.43,80908.0,69.0565,69.1115,69.029,69.084,80908.0
2022-12-05 15:00:00,75.43,75.46,75.36,75.39,44366.0,69.084,69.1115,69.0199,69.0473,44366.0
2022-12-05 15:30:00,75.4,75.47,75.39,75.45,74178.0,69.0565,69.1206,69.0473,69.1023,74178.0
2022-12-06 09:30:00,75.63,75.65,75.55,75.55,99488.0,69.2672,69.2855,69.1939,69.1939,99488.0
2022-12-06 10:00:00,75.55,75.61,75.52,75.59,70053.0,69.1939,69.2488,69.1664,69.2305,70053.0
2022-12-06 10:30:00,75.61,75.65,75.55,75.56,93196.0,69.2488,69.2855,69.1939,69.203,93196.0
2022-12-06 11:00:00,75.56,75.62,75.55,75.61,98778.0,69.203,69.258,69.1939,69.2488,98778.0
2022-12-06 11:30:00,75.61,75.65,75.59,75.59,117131.0,69.2488,69.2855,69.2305,69.2305,117131.0
2022-12-06 12:00:00,75.59,75.6,75.55,75.56,90581.0,69.2305,69.2397,69.1939,69.203,90581.0
2022-12-06 12:30:00,75.57,75.58,75.54,75.56,59519.0,69.2122,69.2214,69.1847,69.203,59519.0
2022-12-06 13:00:00,75.56,75.58,75.53,75.57,58883.0,69.203,69.2214,69.1756,69.2122,58883.0
2022-12-06 13:30:00,75.57,75.59,75.57,75.58,152366.0,69.2122,69.2305,69.2122,69.2214,152366.0
2022-12-06 14:00:00,75.58,75.71,75.57,75.68,83249.0,69.2214,69.3404,69.2122,69.3129,83249.0
2022-12-06 14:30:00,75.69,75.79,75.68,75.77,269961.0,69.3221,69.4137,69.3129,69.3954,269961.0
2022-12-06 15:00:00,75.77,75.78,75.73,75.73,117001.0,69.3954,69.4045,69.3587,69.3587,117001.0
2022-12-06 15:30:00,75.73,75.74,75.66,75.71,127361.0,69.3587,69.3679,69.2946,69.3404,127361.0
2022-12-07 09:30:00,75.88,76.09,75.88,76.0,83885.0,69.4961,69.6885,69.4961,69.606,83885.0
2022-12-07 10:00:00,75.99,76.26,75.94,76.06,83498.0,69.5969,69.8442,69.5511,69.661,83498.0
2022-12-07 10:30:00,76.06,76.09,76.02,76.08,53017.0,69.661,69.6885,69.6243,69.6793,53017.0
2022-12-07 11:00:00,76.05,76.07,75.97,75.99,27564.0,69.6518,69.6701,69.5786,69.5969,27564.0
2022-12-07 11:30:00,75.97,76.06,75.97,76.05,77977.0,69.5786,69.661,69.5786,69.6518,77977.0
2022-12-07 12:00:00,76.06,76.11,76.04,76.07,121808.0,69.661,69.7068,69.6427,69.6701,121808.0
2022-12-07 12:30:00,76.07,76.13,76.04,76.13,107778.0,69.6701,69.7251,69.6427,69.7251,107778.0
2022-12-07 13:00:00,76.13,76.17,76.12,76.13,42626.0,69.7251,69.7617,69.7159,69.7251,42626.0
2022-12-07 13:30:00,76.13,76.15,76.12,76.14,54940.0,69.7251,69.7434,69.7159,69.7342,54940.0
2022-12-07 14:00:00,76.14,76.21,76.13,76.2,56395.0,69.7342,69.7984,69.7251,69.7892,56395.0
2022-12-07 14:30:00,76.2,76.33,76.19,76.29,162271.0,69.7892,69.9083,69.78,69.8716,162271.0
2022-12-07 15:00:00,76.27,76.27,76.2,76.22,83934.0,69.8533,69.8533,69.7892,69.8075,83934.0
2022-12-07 15:30:00,76.22,76.3,76.2,76.3,121843.0,69.8075,69.8808,69.7892,69.8808,121843.0
2022-12-08 09:30:00,76.0,76.04,75.85,76.03,135229.0,69.606,69.6427,69.4686,69.6335,135229.0
2022-12-08 10:00:00,76.03,76.13,76.0,76.12,42951.0,69.6335,69.7251,69.606,69.7159,42951.0
2022-12-08 10:30:00,76.08,76.12,76.04,76.09,32349.0,69.6793,69.7159,69.6427,69.6885,32349.0
2022-12-08 11:00:00,76.09,76.15,76.0,76.06,38919.0,69.6885,69.7434,69.606,69.661,38919.0
2022-12-08 11:30:00,76.06,76.11,76.05,76.07,40831.0,69.661,69.7068,69.6518,69.6701,40831.0
2022-12-08 12:00:00,76.06,76.09,76.03,76.06,20193.0,69.661,69.6885,69.6335,69.661,20193.0
2022-12-08 12:30:00,76.04,76.06,75.96,75.98,23116.0,69.6427,69.661,69.5694,69.5877,23116.0
2022-12-08 13:00:00,75.97,76.02,75.97,76.01,15634.0,69.5786,69.6243,69.5786,69.6152,15634.0
2022-12-08 13:30:00,76.01,76.01,75.94,75.95,32058.0,69.6152,69.6152,69.5511,69.5602,32058.0
2022-12-08 14:00:00,75.95,75.97,75.9,75.95,35125.0,69.5602,69.5786,69.5144,69.5602,35125.0
2022-12-08 14:30:00,75.94,75.99,75.93,75.96,78622.0,69.5511,69.5969,69.5419,69.5694,78622.0
2022-12-08 15:00:00,75.95,75.96,75.91,75.93,108867.0,69.5602,69.5694,69.5236,69.5419,108867.0
2022-12-08 15:30:00,75.94,75.99,75.93,75.95,96735.0,69.5511,69.5969,69.5419,69.5602,96735.0
2022-12-09 09:30:00,75.79,75.8,75.73,75.76,59960.0,69.4137,69.4229,69.3587,69.3862,59960.0
2022-12-09 10:00:00,75.76,75.82,75.68,75.7,46855.0,69.3862,69.4412,69.3129,69.3313,46855.0
2022-12-09 10:30:00,75.73,75.8,75.7,75.79,142682.0,69.3587,69.4229,69.3313,69.4137,142682.0
2022-12-09 11:00:00,75.8,75.8,75.71,75.76,29228.0,69.4229,69.4229,69.3404,69.3862,29228.0
2022-12-09 11:30:00,75.76,75.82,75.75,75.77,57656.0,69.3862,69.4412,69.3771,69.3954,57656.0
2022-12-09 12:00:00,75.77,75.81,75.73,75.75,30967.0,69.3954,69.432,69.3587,69.3771,30967.0
2022-12-09 12:30:00,75.75,75.76,75.7,75.72,43780.0,69.3771,69.3862,69.3313,69.3496,43780.0
2022-12-09 13:00:00,75.72,75.74,75.69,75.73,23901.0,69.3496,69.3679,69.3221,69.3587,23901.0
2022-12-09 13:30:00,75.73,75.76,75.72,75.74,25459.0,69.3587,69.3862,69.3496,69.3679,25459.0
2022-12-09 14:00:00,75.73,75.75,75.73,75.75,39903.0,69.3587,69.3771,69.3587,69.3771,39903.0
2022-12-09 14:30:00,75.75,75.75,75.68,75.69,69684.0,69.3771,69.3771,69.3129,69.3221,69684.0
2022-12-09 15:00:00,75.69,75.71,75.66,75.67,97036.0,69.3221,69.3404,69.2946,69.3038,97036.0
2022-12-09 15:30:00,75.66,75.69,75.55,75.56,54557.0,69.2946,69.3221,69.1939,69.203,54557.0
2022-12-12 09:30:00,75.81,75.9,75.79,75.79,99934.0,69.432,69.5144,69.4137,69.4137,99934.0
2022-12-12 10:00:00,75.76,75.76,75.68,75.72,61743.0,69.3862,69.3862,69.3129,69.3496,61743.0
2022-12-12 10:30:00,75.72,75.74,75.69,75.72,35366.0,69.3496,69.3679,69.3221,69.3496,35366.0
2022-12-12 11:00:00,75.72,75.73,75.61,75.62,75409.0,69.3496,69.3587,69.2488,69.258,75409.0
2022-12-12 11:30:00,75.61,75.64,75.56,75.63,53900.0,69.2488,69.2763,69.203,69.2672,53900.0
2022-12-12 12:00:00,75.63,75.68,75.6,75.6,82092.0,69.2672,69.3129,69.2397,69.2397,82092.0
2022-12-12 12:30:00,75.61,75.62,75.55,75.61,69014.0,69.2488,69.258,69.1939,69.2488,69014.0
2022-12-12 13:00:00,75.61,75.63,75.41,75.52,75306.0,69.2488,69.2672,69.0657,69.1664,75306.0
2022-12-12 13:30:00,75.51,75.55,75.45,75.53,47968.0,69.1573,69.1939,69.1023,69.1756,47968.0
2022-12-12 14:00:00,75.53,75.54,75.48,75.5,52499.0,69.1756,69.1847,69.1298,69.1481,52499.0
2022-12-12 14:30:00,75.48,75.52,75.47,75.5,129246.0,69.1298,69.1664,69.1206,69.1481,129246.0
2022-12-12 15:00:00,75.48,75.54,75.44,75.51,102071.0,69.1298,69.1847,69.0931,69.1573,102071.0
2022-12-12 15:30:00,75.5,75.54,75.47,75.49,108866.0,69.1481,69.1847,69.1206,69.1389,108866.0
2022-12-13 09:30:00,76.26,76.58,76.26,76.53,98252.0,69.8442,70.1372,69.8442,70.0914,98252.0
2022-12-13 10:00:00,76.53,76.55,76.32,76.32,48525.0,70.0914,70.1098,69.8991,69.8991,48525.0
2022-12-13 10:30:00,76.3,76.39,76.24,76.33,63562.0,69.8808,69.9632,69.8258,69.9083,63562.0
2022-12-13 11:00:00,76.36,76.37,76.28,76.31,41123.0,69.9357,69.9449,69.8625,69.8899,41123.0
2022-12-13 11:30:00,76.3,76.31,76.17,76.18,52996.0,69.8808,69.8899,69.7617,69.7709,52996.0
2022-12-13 12:00:00,76.16,76.18,76.11,76.13,79419.0,69.7526,69.7709,69.7068,69.7251,79419.0
2022-12-13 12:30:00,76.12,76.18,76.11,76.15,46585.0,69.7159,69.7709,69.7068,69.7434,46585.0
2022-12-13 13:00:00,76.16,76.21,76.1,76.13,79303.0,69.7526,69.7984,69.6976,69.7251,79303.0
2022-12-13 13:30:00,76.14,76.15,76.06,76.06,29932.0,69.7342,69.7434,69.661,69.661,29932.0
2022-12-13 14:00:00,76.08,76.11,76.04,76.08,71083.0,69.6793,69.7068,69.6427,69.6793,71083.0
2022-12-13 14:30:00,76.08,76.17,76.06,76.11,137103.0,69.6793,69.7617,69.661,69.7068,137103.0
2022-12-13 15:00:00,76.11,76.11,76.07,76.09,149544.0,69.7068,69.7068,69.6701,69.6885,149544.0
2022-12-13 15:30:00,76.09,76.09,76.04,76.09,159430.0,69.6885,69.6885,69.6427,69.6885,159430.0
2022-12-14 09:30:00,76.14,76.22,76.1,76.22,44062.0,69.7342,69.8075,69.6976,69.8075,44062.0
2022-12-14 10:00:00,76.22,76.28,76.22,76.28,59227.0,69.8075,69.8625,69.8075,69.8625,59227.0
2022-12-14 10:30:00,76.27,76.3,76.2,76.27,155966.0,69.8533,69.8808,69.7892,69.8533,155966.0
2022-12-14 11:00:00,76.29,76.29,76.21,76.26,25929.0,69.8716,69.8716,69.7984,69.8442,25929.0
2022-12-14 11:30:00,76.26,76.27,76.15,76.17,167607.0,69.8442,69.8533,69.7434,69.7617,167607.0
2022-12-14 12:00:00,76.17,76.2,76.14,76.17,78020.0,69.7617,69.7892,69.7342,69.7617,78020.0
2022-12-14 12:30:00,76.17,76.17,76.11,76.14,52523.0,69.7617,69.7617,69.7068,69.7342,52523.0
2022-12-14 13:00:00,76.14,76.18,76.11,76.14,59979.0,69.7342,69.7709,69.7068,69.7342,59979.0
2022-12-14 13:30:00,76.16,76.19,76.09,76.09,65708.0,69.7526,69.78,69.6885,69.6885,65708.0
2022-12-14 14:00:00,76.08,76.11,75.78,75.9,70629.0,69.6793,69.7068,69.4045,69.5144,70629.0
2022-12-14 14:30:00,75.89,76.18,75.83,76.13,71709.0,69.5053,69.7709,69.4503,69.7251,71709.0
2022-12-14 15:00:00,76.15,76.32,76.08,76.17,71883.0,69.7434,69.8991,69.6793,69.7617,71883.0
2022-12-14 15:30:00,76.15,76.34,76.14,76.24,79195.0,69.7434,69.9174,69.7342,69.8258,79195.0
2022-12-15 09:30:00,76.23,76.37,76.2,76.2,86279.0,69.8167,69.9449,69.7892,69.7892,86279.0
2022-12-15 10:00:00,76.23,76.25,76.11,76.15,55086.0,69.8167,69.835,69.7068,69.7434,55086.0
2022-12-15 10:30:00,76.15,76.28,76.13,76.24,66229.0,69.7434,69.8625,69.7251,69.8258,66229.0
2022-12-15 11:00:00,76.26,76.29,76.22,76.25,37328.0,69.8442,69.8716,69.8075,69.835,37328.0
2022-12-15 11:30:00,76.25,76.3,76.22,76.28,79283.0,69.835,69.8808,69.8075,69.8625,79283.0
2022-12-15 12:00:00,76.28,76.32,76.27,76.31,21930.0,69.8625,69.8991,69.8533,69.8899,21930.0
2022-12-15 12:30:00,76.34,76.34,76.3,76.33,32500.0,69.9174,69.9174,69.8808,69.9083,32500.0
2022-12-15 13:00:00,76.33,76.36,76.31,76.36,208323.0,69.9083,69.9357,69.8899,69.9357,208323.0
2022-12-15 13:30:00,76.36,76.36,76.3,76.3,46495.0,69.9357,69.9357,69.8808,69.8808,46495.0
2022-12-15 14:00:00,76.31,76.33,76.27,76.33,420544.0,69.8899,69.9083,69.8533,69.9083,420544.0
2022-12-15 14:30:00,76.32,76.34,76.3,76.31,143574.0,69.8991,69.9174,69.8808,69.8899,143574.0
2022-12-15 15:00:00,76.32,76.34,76.3,76.33,121361.0,69.8991,69.9174,69.8808,69.9083,121361.0
2022-12-15 15:30:00,76.33,76.34,76.28,76.33,101595.0,69.9083,69.9174,69.8625,69.9083,101595.0
2022-12-16 09:30:00,75.87,76.05,75.84,76.03,53351.0,69.487,69.6518,69.4595,69.6335,53351.0
2022-12-16 10:00:00,76.03,76.05,75.96,76.05,50138.0,69.6335,69.6518,69.5694,69.6518,50138.0
2022-12-16 10:30:00,76.05,76.09,76.02,76.07,55019.0,69.6518,69.6885,69.6243,69.6701,55019.0
2022-12-16 11:00:00,76.07,76.12,76.02,76.12,32483.0,69.6701,69.7159,69.6243,69.7159,32483.0
2022-12-16 11:30:00,76.12,76.18,76.12,76.12,61702.0,69.7159,69.7709,69.7159,69.7159,61702.0
2022-12-16 12:00:00,76.12,76.21,76.12,76.21,33819.0,69.7159,69.7984,69.7159,69.7984,33819.0
2022-12-16 12:30:00,76.19,76.23,76.18,76.23,36575.0,69.78,69.8167,69.7709,69.8167,36575.0
2022-12-16 13:00:00,76.23,76.28,76.21,76.27,114867.0,69.8167,69.8625,69.7984,69.8533,114867.0
2022-12-16 13:30:00,76.27,76.32,76.26,76.27,1555511.0,69.8533,69.8991,69.8442,69.8533,1555511.0
2022-12-16 14:00:00,76.27,76.29,76.25,76.28,44124.0,69.8533,69.8716,69.835,69.8625,44124.0
2022-12-16 14:30:00,76.29,76.3,76.22,76.23,90734.0,69.8716,69.8808,69.8075,69.8167,90734.0
2022-12-16 15:00:00,76.23,76.25,76.2,76.23,102809.0,69.8167,69.835,69.7892,69.8167,102809.0
2022-12-16 15:30:00,76.23,76.25,76.2,76.21,149803.0,69.8167,69.835,69.7892,69.7984,149803.0
2022-12-19 09:30:00,75.77,75.87,75.72,75.75,88934.0,69.3954,69.487,69.3496,69.3771,88934.0
2022-12-19 10:00:00,75.75,75.78,75.73,75.75,70789.0,69.3771,69.4045,69.3587,69.3771,70789.0
2022-12-19 10:30:00,75.76,75.76,75.71,75.74,32217.0,69.3862,69.3862,69.3404,69.3679,32217.0
2022-12-19 11:00:00,75.72,75.72,75.66,75.68,31460.0,69.3496,69.3496,69.2946,69.3129,31460.0
2022-12-19 11:30:00,75.68,75.68,75.63,75.66,28851.0,69.3129,69.3129,69.2672,69.2946,28851.0
2022-12-19 12:00:00,75.67,75.69,75.66,75.68,26445.0,69.3038,69.3221,69.2946,69.3129,26445.0
2022-12-19 12:30:00,75.67,75.73,75.66,75.73,93917.0,69.3038,69.3587,69.2946,69.3587,93917.0
2022-12-19 13:00:00,75.73,75.76,75.72,75.75,77725.0,69.3587,69.3862,69.3496,69.3771,77725.0
2022-12-19 13:30:00,75.75,75.77,75.74,75.76,263203.0,69.3771,69.3954,69.3679,69.3862,263203.0
2022-12-19 14:00:00,75.75,75.75,75.68,75.7,316717.0,69.3771,69.3771,69.3129,69.3313,316717.0
2022-12-19 14:30:00,75.69,75.73,75.67,75.7,35769.0,69.3221,69.3587,69.3038,69.3313,35769.0
2022-12-19 15:00:00,75.7,75.74,75.69,75.73,83776.0,69.3313,69.3679,69.3221,69.3587,83776.0
2022-12-19 15:30:00,75.72,75.75,75.69,75.7,91590.0,69.3496,69.3771,69.3221,69.3313,91590.0
2022-12-20 09:30:00,75.24,75.28,75.13,75.16,116526.0,68.91,68.9466,68.8092,68.8367,116526.0
2022-12-20 10:00:00,75.17,75.3,75.17,75.29,47142.0,68.8459,68.9649,68.8459,68.9558,47142.0
2022-12-20 10:30:00,75.3,75.34,75.24,75.27,76397.0,68.9649,69.0016,68.91,68.9374,76397.0
2022-12-20 11:00:00,75.24,75.26,75.21,75.22,37348.0,68.91,68.9283,68.8825,68.8916,37348.0
2022-12-20 11:30:00,75.22,75.24,75.18,75.21,59580.0,68.8916,68.91,68.855,68.8825,59580.0
2022-12-20 12:00:00,75.21,75.24,75.19,75.21,50784.0,68.8825,68.91,68.8642,68.8825,50784.0
2022-12-20 12:30:00,75.19,75.21,75.16,75.2,78640.0,68.8642,68.8825,68.8367,68.8733,78640.0
2022-12-20 13:00:00,75.2,75.21,75.16,75.2,122852.0,68.8733,68.8825,68.8367,68.8733,122852.0
2022-12-20 13:30:00,75.2,75.23,75.19,75.19,65127.0,68.8733,68.9008,68.8642,68.8642,65127.0
2022-12-20 14:00:00,75.2,75.29,75.19,75.26,121364.0,68.8733,68.9558,68.8642,68.9283,121364.0
2022-12-20 14:30:00,75.26,75.3,75.25,75.25,120458.0,68.9283,68.9649,68.9191,68.9191,120458.0
2022-12-20 15:00:00,75.25,75.25,75.2,75.22,67687.0,68.9191,68.9191,68.8733,68.8916,67687.0
2022-12-20 15:30:00,75.22,75.24,75.19,75.21,85482.0,68.8916,68.91,68.8642,68.8825,85482.0
2022-12-21 09:30:00,75.41,75.55,75.41,75.48,61859.0,69.0657,69.1939,69.0657,69.1298,61859.0
2022-12-21 10:00:00,75.47,75.51,75.43,75.5,53450.0,69.1206,69.1573,69.084,69.1481,53450.0
2022-12-21 10:30:00,75.51,75.53,75.41,75.41,68197.0,69.1573,69.1756,69.0657,69.0657,68197.0
2022-12-21 11:00:00,75.41,75.44,75.34,75.39,46564.0,69.0657,69.0931,69.0016,69.0473,46564.0
2022-12-21 11:30:00,75.4,75.41,75.31,75.32,35553.0,69.0565,69.0657,68.9741,68.9832,35553.0
2022-12-21 12:00:00,75.33,75.34,75.29,75.29,21373.0,68.9924,69.0016,68.9558,68.9558,21373.0
2022-12-21 12:30:00,75.28,75.36,75.28,75.36,33091.0,68.9466,69.0199,68.9466,69.0199,33091.0
2022-12-21 13:00:00,75.34,75.42,75.34,75.38,60680.0,69.0016,69.0748,69.0016,69.0382,60680.0
2022-12-21 13:30:00,75.38,75.43,75.35,75.43,39065.0,69.0382,69.084,69.0107,69.084,39065.0
2022-12-21 14:00:00,75.42,75.46,75.41,75.42,164129.0,69.0748,69.1115,69.0657,69.0748,164129.0
2022-12-21 14:30:00,75.42,75.44,75.34,75.37,104861.0,69.0748,69.0931,69.0016,69.029,104861.0
2022-12-21 15:00:00,75.34,75.36,75.31,75.32,68539.0,69.0016,69.0199,68.9741,68.9832,68539.0
2022-12-21 15:30:00,75.33,75.4,75.32,75.4,130226.0,68.9924,69.0565,68.9832,69.0565,130226.0
2022-12-22 09:30:00,75.3,75.43,75.28,75.41,120237.0,68.9649,69.084,68.9466,69.0657,120237.0
2022-12-22 10:00:00,75.41,75.49,75.4,75.45,84170.0,69.0657,69.1389,69.0565,69.1023,84170.0
2022-12-22 10:30:00,75.44,75.5,75.43,75.49,138347.0,69.0931,69.1481,69.084,69.1389,138347.0
2022-12-22 11:00:00,75.48,75.52,75.43,75.44,48333.0,69.1298,69.1664,69.084,69.0931,48333.0
2022-12-22 11:30:00,75.44,75.44,75.4,75.43,61492.0,69.0931,69.0931,69.0565,69.084,61492.0
2022-12-22 12:00:00,75.42,75.43,75.36,75.38,50763.0,69.0748,69.084,69.0199,69.0382,50763.0
2022-12-22 12:30:00,75.38,75.42,75.36,75.39,56415.0,69.0382,69.0748,69.0199,69.0473,56415.0
2022-12-22 13:00:00,75.39,75.4,75.36,75.38,54023.0,69.0473,69.0565,69.0199,69.0382,54023.0
2022-12-22 13:30:00,75.38,75.41,75.37,75.41,66712.0,69.0382,69.0657,69.029,69.0657,66712.0
2022-12-22 14:00:00,75.4,75.43,75.39,75.41,105665.0,69.0565,69.084,69.0473,69.0657,105665.0
2022-12-22 14:30:00,75.39,75.41,75.37,75.4,201115.0,69.0473,69.0657,69.029,69.0565,201115.0
2022-12-22 15:00:00,75.41,75.41,75.37,75.41,57903.0,69.0657,69.0657,69.029,69.0657,57903.0
2022-12-22 15:30:00,75.41,75.41,75.37,75.39,111183.0,69.0657,69.0657,69.029,69.0473,111183.0
2022-12-23 09:30:00,75.0,75.0,74.9,74.92,56793.0,68.8474,68.8474,68.7556,68.774,56793.0
2022-12-23 10:00:00,74.94,75.06,74.92,75.01,51812.0,68.7923,68.9025,68.774,68.8566,51812.0
2022-12-23 10:30:00,75.02,75.08,75.0,75.07,151688.0,68.8658,68.9208,68.8474,68.9116,151688.0
2022-12-23 11:00:00,75.08,75.09,75.04,75.06,36585.0,68.9208,68.93,68.8841,68.9025,36585.0
2022-12-23 11:30:00,75.05,75.08,75.0,75.0,40450.0,68.8933,68.9208,68.8474,68.8474,40450.0
2022-12-23 12:00:00,75.0,75.03,74.97,75.02,33621.0,68.8474,68.8749,68.8199,68.8658,33621.0
2022-12-23 12:30:00,75.01,75.03,74.96,74.97,27564.0,68.8566,68.8749,68.8107,68.8199,27564.0
2022-12-23 13:00:00,74.96,74.98,74.94,74.97,52964.0,68.8107,68.829,68.7923,68.8199,52964.0
2022-12-23 13:30:00,74.97,74.97,74.93,74.95,42439.0,68.8199,68.8199,68.7831,68.8015,42439.0
2022-12-23 14:00:00,74.95,74.96,74.94,74.94,37871.0,68.8015,68.8107,68.7923,68.7923,37871.0
2022-12-23 14:30:00,74.93,74.98,74.93,74.98,45194.0,68.7831,68.829,68.7831,68.829,45194.0
2022-12-23 15:00:00,74.98,74.99,74.96,74.97,97308.0,68.829,68.8382,68.8107,68.8199,97308.0
2022-12-23 15:30:00,74.96,75.02,74.96,75.0,60065.0,68.8107,68.8658,68.8107,68.8474,60065.0
2022-12-27 09:30:00,74.67,74.73,74.63,74.69,91472.0,68.5445,68.5995,68.5077,68.5628,91472.0
2022-12-27 10:00:00,74.69,74.76,74.68,74.74,43793.0,68.5628,68.6271,68.5536,68.6087,43793.0
2022-12-27 10:30:00,74.74,74.75,74.63,74.63,51645.0,68.6087,68.6179,68.5077,68.5077,51645.0
2022-12-27 11:00:00,74.63,74.65,74.6,74.6,42418.0,68.5077,68.5261,68.4802,68.4802,42418.0
2022-12-27 11:30:00,74.6,74.62,74.49,74.5,109186.0,68.4802,68.4986,68.3792,68.3884,109186.0
2022-12-27 12:00:00,74.49,74.54,74.48,74.5,27798.0,68.3792,68.4251,68.37,68.3884,27798.0
2022-12-27 12:30:00,74.5,74.5,74.45,74.46,50509.0,68.3884,68.3884,68.3425,68.3517,50509.0
2022-12-27 13:00:00,74.45,74.52,74.45,74.5,48231.0,68.3425,68.4068,68.3425,68.3884,48231.0
2022-12-27 13:30:00,74.5,74.5,74.45,74.45,77539.0,68.3884,68.3884,68.3425,68.3425,77539.0
2022-12-27 14:00:00,74.45,74.49,74.45,74.48,532199.0,68.3425,68.3792,68.3425,68.37,532199.0
2022-12-27 14:30:00,74.47,74.48,74.4,74.4,101853.0,68.3609,68.37,68.2966,68.2966,101853.0
2022-12-27 15:00:00,74.41,74.49,74.41,74.48,70795.0,68.3058,68.3792,68.3058,68.37,70795.0
2022-12-27 15:30:00,74.47,74.48,74.42,74.42,260986.0,68.3609,68.37,68.315,68.315,260986.0
2022-12-28 09:30:00,74.54,74.57,74.47,74.55,91020.0,68.4251,68.4527,68.3609,68.4343,91020.0
2022-12-28 10:00:00,74.55,74.55,74.43,74.43,31082.0,68.4343,68.4343,68.3242,68.3242,31082.0
2022-12-28 10:30:00,74.44,74.48,74.33,74.33,82697.0,68.3333,68.37,68.2324,68.2324,82697.0
2022-12-28 11:00:00,74.34,74.39,74.32,74.34,79406.0,68.2415,68.2874,68.2232,68.2415,79406.0
2022-12-28 11:30:00,74.34,74.4,74.33,74.39,62913.0,68.2415,68.2966,68.2324,68.2874,62913.0
2022-12-28 12:00:00,74.4,74.4,74.35,74.39,34004.0,68.2966,68.2966,68.2507,68.2874,34004.0
2022-12-28 12:30:00,74.39,74.4,74.34,74.34,35207.0,68.2874,68.2966,68.2415,68.2415,35207.0
2022-12-28 13:00:00,74.34,74.4,74.34,74.37,55376.0,68.2415,68.2966,68.2415,68.2691,55376.0
2022-12-28 13:30:00,74.37,74.39,74.34,74.34,70248.0,68.2691,68.2874,68.2415,68.2415,70248.0
2022-12-28 14:00:00,74.34,74.35,74.29,74.31,71581.0,68.2415,68.2507,68.1956,68.214,71581.0
2022-12-28 14:30:00,74.31,74.33,74.29,74.31,135588.0,68.214,68.2324,68.1956,68.214,135588.0
2022-12-28 15:00:00,74.31,74.33,74.26,74.32,88737.0,68.214,68.2324,68.1681,68.2232,88737.0
2022-12-28 15:30:00,74.33,74.33,74.27,74.27,81064.0,68.2324,68.2324,68.1773,68.1773,81064.0
2022-12-29 09:30:00,74.47,74.51,74.42,74.48,210778.0,68.3609,68.3976,68.315,68.37,210778.0
2022-12-29 10:00:00,74.48,74.48,74.39,74.39,58918.0,68.37,68.37,68.2874,68.2874,58918.0
2022-12-29 10:30:00,74.39,74.46,74.38,74.44,1124984.0,68.2874,68.3517,68.2783,68.3333,1124984.0
2022-12-29 11:00:00,74.44,74.49,74.43,74.47,75077.0,68.3333,68.3792,68.3242,68.3609,75077.0
2022-12-29 11:30:00,74.47,74.54,74.45,74.53,59621.0,68.3609,68.4251,68.3425,68.4159,59621.0
2022-12-29 12:00:00,74.53,74.57,74.52,74.54,84833.0,68.4159,68.4527,68.4068,68.4251,84833.0
2022-12-29 12:30:00,74.53,74.58,74.52,74.55,49750.0,68.4159,68.4618,68.4068,68.4343,49750.0
2022-12-29 13:00:00,74.55,74.6,74.52,74.57,85316.0,68.4343,68.4802,68.4068,68.4527,85316.0
2022-12-29 13:30:00,74.57,74.58,74.54,74.58,107104.0,68.4527,68.4618,68.4251,68.4618,107104.0
2022-12-29 14:00:00,74.57,74.58,74.51,74.53,120395.0,68.4527,68.4618,68.3976,68.4159,120395.0
2022-12-29 14:30:00,74.54,74.55,74.5,74.55,68889.0,68.4251,68.4343,68.3884,68.4343,68889.0
2022-12-29 15:00:00,74.54,74.54,74.5,74.53,88659.0,68.4251,68.4251,68.3884,68.4159,88659.0
2022-12-29 15:30:00,74.53,74.59,74.52,74.58,90619.0,68.4159,68.471,68.4068,68.4618,90619.0
2022-12-30 09:30:00,74.4,74.44,74.29,74.3,131627.0,68.2966,68.3333,68.1956,68.2048,131627.0
2022-12-30 10:00:00,74.31,74.31,74.22,74.25,58092.0,68.214,68.214,68.1314,68.1589,58092.0
2022-12-30 10:30:00,74.23,74.33,74.23,74.31,86593.0,68.1406,68.2324,68.1406,68.214,86593.0
2022-12-30 11:00:00,74.31,74.31,74.22,74.28,30352.0,68.214,68.214,68.1314,68.1865,30352.0
2022-12-30 11:30:00,74.28,74.3,74.24,74.27,52387.0,68.1865,68.2048,68.1497,68.1773,52387.0
2022-12-30 12:00:00,74.27,74.27,74.2,74.2,48348.0,68.1773,68.1773,68.113,68.113,48348.0
2022-12-30 12:30:00,74.22,74.52,74.21,74.52,49171.0,68.1314,68.4068,68.1222,68.4068,49171.0
2022-12-30 13:00:00,74.52,74.52,74.34,74.37,88383.0,68.4068,68.4068,68.2415,68.2691,88383.0
2022-12-30 13:30:00,74.38,74.38,74.26,74.28,92699.0,68.2783,68.2783,68.1681,68.1865,92699.0
2022-12-30 14:00:00,74.28,74.29,74.25,74.28,58693.0,68.1865,68.1956,68.1589,68.1865,58693.0
2022-12-30 14:30:00,74.28,74.28,74.25,74.26,57577.0,68.1865,68.1865,68.1589,68.1681,57577.0
2022-12-30 15:00:00,74.26,74.3,74.25,74.29,68639.0,68.1681,68.2048,68.1589,68.1956,68639.0
2022-12-30 15:30:00,74.29,74.33,74.29,74.3,59976.0,68.1956,68.2324,68.1956,68.2048,59976.0
2023-01-03 09:30:00,74.97,75.0,74.84,74.92,47513.0,68.8199,68.8474,68.7005,68.774,47513.0
2023-01-03 10:00:00,74.95,74.95,74.73,74.73,40487.0,68.8015,68.8015,68.5995,68.5995,40487.0
2023-01-03 10:30:00,74.74,74.77,74.68,74.74,29266.0,68.6087,68.6363,68.5536,68.6087,29266.0
2023-01-03 11:00:00,74.75,74.76,74.64,74.71,71979.0,68.6179,68.6271,68.5169,68.5812,71979.0
2023-01-03 11:30:00,74.7,74.75,74.58,74.64,191129.0,68.572,68.6179,68.4618,68.5169,191129.0
2023-01-03 12:00:00,74.64,74.71,74.64,74.66,30122.0,68.5169,68.5812,68.5169,68.5353,30122.0
2023-01-03 12:30:00,74.65,74.75,74.64,74.74,36537.0,68.5261,68.6179,68.5169,68.6087,36537.0
2023-01-03 13:00:00,74.74,74.74,74.67,74.7,17104.0,68.6087,68.6087,68.5445,68.572,17104.0
2023-01-03 13:30:00,74.73,74.73,74.65,74.67,33592.0,68.5995,68.5995,68.5261,68.5445,33592.0
2023-01-03 14:00:00,74.68,74.72,74.66,74.7,44787.0,68.5536,68.5904,68.5353,68.572,44787.0
2023-01-03 14:30:00,74.72,74.72,74.65,74.66,76267.0,68.5904,68.5904,68.5261,68.5353,76267.0
2023-01-03 15:00:00,74.68,74.7,74.66,74.69,55485.0,68.5536,68.572,68.5353,68.5628,55485.0
2023-01-03 15:30:00,74.69,74.71,74.67,74.7,119859.0,68.5628,68.5812,68.5445,68.572,119859.0
2023-01-04 09:30:00,75.2,75.24,75.13,75.23,57444.0,69.031,69.0677,68.9667,69.0585,57444.0
2023-01-04 10:00:00,75.23,75.23,74.98,75.05,25470.0,69.0585,69.0585,68.829,68.8933,25470.0
2023-01-04 10:30:00,75.05,75.15,75.01,75.15,68947.0,68.8933,68.9851,68.8566,68.9851,68947.0
2023-01-04 11:00:00,75.15,75.17,75.07,75.09,24553.0,68.9851,69.0034,68.9116,68.93,24553.0
2023-01-04 11:30:00,75.1,75.18,75.09,75.1,25694.0,68.9392,69.0126,68.93,68.9392,25694.0
2023-01-04 12:00:00,75.09,75.11,75.03,75.06,39218.0,68.93,68.9484,68.8749,68.9025,39218.0
2023-01-04 12:30:00,75.06,75.1,75.03,75.03,38034.0,68.9025,68.9392,68.8749,68.8749,38034.0
2023-01-04 13:00:00,75.03,75.09,75.0,75.08,30811.0,68.8749,68.93,68.8474,68.9208,30811.0
2023-01-04 13:30:00,75.07,75.16,75.04,75.1,60632.0,68.9116,68.9943,68.8841,68.9392,60632.0
2023-01-04 14:00:00,75.08,75.11,74.98,75.1,34023.0,68.9208,68.9484,68.829,68.9392,34023.0
2023-01-04 14:30:00,75.11,75.12,75.03,75.06,93625.0,68.9484,68.9575,68.8749,68.9025,93625.0
2023-01-04 15:00:00,75.06,75.16,75.05,75.16,64085.0,68.9025,68.9943,68.8933,68.9943,64085.0
2023-01-04 15:30:00,75.14,75.17,75.12,75.15,42421.0,68.9759,69.0034,68.9575,68.9851,42421.0
2023-01-05 09:30:00,74.8,74.83,74.68,74.76,50426.0,68.6638,68.6913,68.5536,68.6271,50426.0
2023-01-05 10:00:00,74.76,74.81,74.75,74.79,25071.0,68.6271,68.673,68.6179,68.6546,25071.0
2023-01-05 10:30:00,74.81,74.85,74.76,74.82,40920.0,68.673,68.7097,68.6271,68.6822,40920.0
2023-01-05 11:00:00,74.8,74.92,74.78,74.91,21885.0,68.6638,68.774,68.6454,68.7648,21885.0
2023-01-05 11:30:00,74.91,74.97,74.89,74.97,44799.0,68.7648,68.8199,68.7464,68.8199,44799.0
2023-01-05 12:00:00,74.97,75.03,74.96,75.0,30966.0,68.8199,68.8749,68.8107,68.8474,30966.0
2023-01-05 12:30:00,75.0,75.01,74.96,74.98,99211.0,68.8474,68.8566,68.8107,68.829,99211.0
2023-01-05 13:00:00,74.98,75.08,74.94,75.05,46041.0,68.829,68.9208,68.7923,68.8933,46041.0
2023-01-05 13:30:00,75.03,75.06,75.01,75.03,27180.0,68.8749,68.9025,68.8566,68.8749,27180.0
2023-01-05 14:00:00,75.04,75.07,74.99,75.01,72271.0,68.8841,68.9116,68.8382,68.8566,72271.0
2023-01-05 14:30:00,75.0,75.07,74.99,75.02,146392.0,68.8474,68.9116,68.8382,68.8658,146392.0
2023-01-05 15:00:00,75.01,75.03,74.97,75.03,79322.0,68.8566,68.8749,68.8199,68.8749,79322.0
2023-01-05 15:30:00,75.02,75.06,75.02,75.03,40036.0,68.8658,68.9025,68.8658,68.8749,40036.0
2023-01-06 09:30:00,75.15,75.25,75.06,75.13,59527.0,68.9851,69.0769,68.9025,68.9667,59527.0
2023-01-06 10:00:00,75.18,75.58,75.18,75.56,81607.0,69.0126,69.3798,69.0126,69.3615,81607.0
2023-01-06 10:30:00,75.55,75.8,75.55,75.78,43529.0,69.3523,69.5818,69.3523,69.5634,43529.0
2023-01-06 11:00:00,75.78,75.83,75.75,75.79,19681.0,69.5634,69.6093,69.5359,69.5726,19681.0
2023-01-06 11:30:00,75.79,75.79,75.71,75.78,37357.0,69.5726,69.5726,69.4991,69.5634,37357.0
2023-01-06 12:00:00,75.77,75.79,75.75,75.78,19786.0,69.5542,69.5726,69.5359,69.5634,19786.0
2023-01-06 12:30:00,75.77,75.8,75.73,75.8,40124.0,69.5542,69.5818,69.5175,69.5818,40124.0
2023-01-06 13:00:00,75.78,75.83,75.76,75.81,15084.0,69.5634,69.6093,69.545,69.5909,15084.0
2023-01-06 13:30:00,75.83,75.9,75.82,75.89,112609.0,69.6093,69.6736,69.6001,69.6644,112609.0
2023-01-06 14:00:00,75.87,75.92,75.86,75.9,42573.0,69.646,69.6919,69.6368,69.6736,42573.0
2023-01-06 14:30:00,75.89,75.92,75.87,75.88,51952.0,69.6644,69.6919,69.646,69.6552,51952.0
2023-01-06 15:00:00,75.87,75.98,75.87,75.97,77536.0,69.646,69.747,69.646,69.7378,77536.0
2023-01-06 15:30:00,75.97,76.0,75.91,75.93,51634.0,69.7378,69.7654,69.6827,69.7011,51634.0
2023-01-09 09:30:00,75.89,76.0,75.85,75.98,87348.0,69.6644,69.7654,69.6277,69.747,87348.0
2023-01-09 10:00:00,75.98,76.03,75.96,75.97,55117.0,69.747,69.7929,69.7286,69.7378,55117.0
2023-01-09 10:30:00,75.96,76.07,75.95,76.06,470185.0,69.7286,69.8296,69.7195,69.8204,470185.0
2023-01-09 11:00:00,76.06,76.24,76.04,76.23,107164.0,69.8204,69.9857,69.8021,69.9765,107164.0
2023-01-09 11:30:00,76.24,76.26,76.19,76.22,45916.0,69.9857,70.004,69.9398,69.9673,45916.0
2023-01-09 12:00:00,76.22,76.22,76.13,76.17,27432.0,69.9673,69.9673,69.8847,69.9214,27432.0
2023-01-09 12:30:00,76.17,76.19,76.08,76.15,249715.0,69.9214,69.9398,69.8388,69.9031,249715.0
2023-01-09 13:00:00,76.14,76.16,76.12,76.16,79530.0,69.8939,69.9122,69.8755,69.9122,79530.0
2023-01-09 13:30:00,76.15,76.17,76.1,76.13,34051.0,69.9031,69.9214,69.8572,69.8847,34051.0
2023-01-09 14:00:00,76.14,76.22,76.14,76.2,57330.0,69.8939,69.9673,69.8939,69.949,57330.0
2023-01-09 14:30:00,76.2,76.23,76.16,76.16,131924.0,69.949,69.9765,69.9122,69.9122,131924.0
2023-01-09 15:00:00,76.17,76.19,76.11,76.13,294391.0,69.9214,69.9398,69.8663,69.8847,294391.0
2023-01-09 15:30:00,76.13,76.13,76.05,76.13,65191.0,69.8847,69.8847,69.8113,69.8847,65191.0
2023-01-10 09:30:00,75.88,75.98,75.88,75.92,40592.0,69.6552,69.747,69.6552,69.6919,40592.0
2023-01-10 10:00:00,75.94,75.94,75.86,75.89,28842.0,69.7103,69.7103,69.6368,69.6644,28842.0
2023-01-10 10:30:00,75.89,75.92,75.8,75.84,48368.0,69.6644,69.6919,69.5818,69.6185,48368.0
2023-01-10 11:00:00,75.84,75.86,75.75,75.75,67081.0,69.6185,69.6368,69.5359,69.5359,67081.0
2023-01-10 11:30:00,75.76,75.76,75.7,75.72,30359.0,69.545,69.545,69.49,69.5083,30359.0
2023-01-10 12:00:00,75.7,75.78,75.7,75.78,122722.0,69.49,69.5634,69.49,69.5634,122722.0
2023-01-10 12:30:00,75.78,75.79,75.69,75.73,29235.0,69.5634,69.5726,69.4808,69.5175,29235.0
2023-01-10 13:00:00,75.73,75.83,75.73,75.77,49365.0,69.5175,69.6093,69.5175,69.5542,49365.0
2023-01-10 13:30:00,75.77,75.83,75.76,75.78,88681.0,69.5542,69.6093,69.545,69.5634,88681.0
2023-01-10 14:00:00,75.79,75.83,75.79,75.81,34552.0,69.5726,69.6093,69.5726,69.5909,34552.0
2023-01-10 14:30:00,75.82,75.83,75.76,75.8,136710.0,69.6001,69.6093,69.545,69.5818,136710.0
2023-01-10 15:00:00,75.8,75.86,75.78,75.86,60709.0,69.5818,69.6368,69.5634,69.6368,60709.0
2023-01-10 15:30:00,75.86,75.89,75.84,75.84,82855.0,69.6368,69.6644,69.6185,69.6185,82855.0
2023-01-11 09:30:00,76.04,76.11,76.01,76.11,46254.0,69.8021,69.8663,69.7745,69.8663,46254.0
2023-01-11 10:00:00,76.13,76.17,76.07,76.07,43573.0,69.8847,69.9214,69.8296,69.8296,43573.0
2023-01-11 10:30:00,76.08,76.09,76.02,76.03,30264.0,69.8388,69.848,69.7837,69.7929,30264.0
2023-01-11 11:00:00,76.03,76.12,76.02,76.09,21440.0,69.7929,69.8755,69.7837,69.848,21440.0
2023-01-11 11:30:00,76.08,76.09,76.03,76.06,60208.0,69.8388,69.848,69.7929,69.8204,60208.0
2023-01-11 12:00:00,76.06,76.1,76.04,76.06,154840.0,69.8204,69.8572,69.8021,69.8204,154840.0
2023-01-11 12:30:00,76.06,76.07,76.01,76.03,39039.0,69.8204,69.8296,69.7745,69.7929,39039.0
2023-01-11 13:00:00,76.04,76.13,76.02,76.04,47210.0,69.8021,69.8847,69.7837,69.8021,47210.0
2023-01-11 13:30:00,76.03,76.12,76.03,76.12,81886.0,69.7929,69.8755,69.7929,69.8755,81886.0
2023-01-11 14:00:00,76.13,76.16,76.11,76.13,50034.0,69.8847,69.9122,69.8663,69.8847,50034.0
2023-01-11 14:30:00,76.14,76.16,76.12,76.15,74967.0,69.8939,69.9122,69.8755,69.9031,74967.0
2023-01-11 15:00:00,76.14,76.22,76.11,76.2,97229.0,69.8939,69.9673,69.8663,69.949,97229.0
2023-01-11 15:30:00,76.2,76.25,76.16,76.24,101666.0,69.949,69.9948,69.9122,69.9857,101666.0
2023-01-12 09:30:00,76.52,76.55,76.23,76.28,52166.0,70.2427,70.2702,69.9765,70.0224,52166.0
2023-01-12 10:00:00,76.27,76.47,76.27,76.44,78487.0,70.0132,70.1968,70.0132,70.1693,78487.0
2023-01-12 10:30:00,76.44,76.52,76.34,76.46,76248.0,70.1693,70.2427,70.0775,70.1876,76248.0
2023-01-12 11:00:00,76.45,76.54,76.41,76.49,13211.0,70.1784,70.2611,70.1417,70.2152,13211.0
2023-01-12 11:30:00,76.48,76.51,76.44,76.51,35655.0,70.206,70.2335,70.1693,70.2335,35655.0
2023-01-12 12:00:00,76.51,76.62,76.51,76.61,20323.0,70.2335,70.3345,70.2335,70.3253,20323.0
2023-01-12 12:30:00,76.61,76.67,76.6,76.66,131055.0,70.3253,70.3804,70.3161,70.3712,131055.0
2023-01-12 13:00:00,76.66,76.84,76.65,76.73,164299.0,70.3712,70.5364,70.362,70.4355,164299.0
2023-01-12 13:30:00,76.75,76.83,76.71,76.79,192679.0,70.4538,70.5273,70.4171,70.4905,192679.0
2023-01-12 14:00:00,76.8,76.83,76.77,76.78,70547.0,70.4997,70.5273,70.4722,70.4814,70547.0
2023-01-12 14:30:00,76.76,76.83,76.75,76.79,58588.0,70.463,70.5273,70.4538,70.4905,58588.0
2023-01-12 15:00:00,76.78,76.8,76.73,76.8,30731.0,70.4814,70.4997,70.4355,70.4997,30731.0
2023-01-12 15:30:00,76.81,76.88,76.79,76.88,184265.0,70.5089,70.5732,70.4905,70.5732,184265.0
2023-01-13 09:30:00,76.71,76.83,76.71,76.82,57182.0,70.4171,70.5273,70.4171,70.5181,57182.0
2023-01-13 10:00:00,76.81,76.82,76.72,76.81,33541.0,70.5089,70.5181,70.4263,70.5089,33541.0
2023-01-13 10:30:00,76.8,76.85,76.78,76.8,24554.0,70.4997,70.5456,70.4814,70.4997,24554.0
2023-01-13 11:00:00,76.79,76.81,76.74,76.77,37837.0,70.4905,70.5089,70.4447,70.4722,37837.0
2023-01-13 11:30:00,76.78,76.78,76.64,76.7,115718.0,70.4814,70.4814,70.3529,70.4079,115718.0
2023-01-13 12:00:00,76.7,76.72,76.68,76.69,1092899.0,70.4079,70.4263,70.3896,70.3988,1092899.0
2023-01-13 12:30:00,76.68,76.71,76.64,76.66,42343.0,70.3896,70.4171,70.3529,70.3712,42343.0
2023-01-13 13:00:00,76.66,76.66,76.59,76.6,21296.0,70.3712,70.3712,70.307,70.3161,21296.0
2023-01-13 13:30:00,76.61,76.64,76.57,76.58,42965.0,70.3253,70.3529,70.2886,70.2978,42965.0
2023-01-13 14:00:00,76.58,76.59,76.51,76.56,91434.0,70.2978,70.307,70.2335,70.2794,91434.0
2023-01-13 14:30:00,76.57,76.58,76.5,76.51,47138.0,70.2886,70.2978,70.2243,70.2335,47138.0
2023-01-13 15:00:00,76.52,76.55,76.49,76.55,79933.0,70.2427,70.2702,70.2152,70.2702,79933.0
2023-01-13 15:30:00,76.56,76.59,76.52,76.59,39203.0,70.2794,70.307,70.2427,70.307,39203.0
2023-01-17 09:30:00,76.4,76.48,76.35,76.44,100771.0,70.1325,70.206,70.0866,70.1693,100771.0
2023-01-17 10:00:00,76.44,76.63,76.44,76.53,81482.0,70.1693,70.3437,70.1693,70.2519,81482.0
2023-01-17 10:30:00,76.54,76.63,76.47,76.63,100631.0,70.2611,70.3437,70.1968,70.3437,100631.0
2023-01-17 11:00:00,76.62,76.63,76.52,76.52,59215.0,70.3345,70.3437,70.2427,70.2427,59215.0
2023-01-17 11:30:00,76.5,76.58,76.49,76.55,39932.0,70.2243,70.2978,70.2152,70.2702,39932.0
2023-01-17 12:00:00,76.55,76.56,76.47,76.49,37820.0,70.2702,70.2794,70.1968,70.2152,37820.0
2023-01-17 12:30:00,76.48,76.5,76.42,76.44,89886.0,70.206,70.2243,70.1509,70.1693,89886.0
2023-01-17 13:00:00,76.44,76.47,76.42,76.45,22618.0,70.1693,70.1968,70.1509,70.1784,22618.0
2023-01-17 13:30:00,76.46,76.52,76.45,76.49,35323.0,70.1876,70.2427,70.1784,70.2152,35323.0
2023-01-17 14:00:00,76.48,76.49,76.46,76.49,35807.0,70.206,70.2152,70.1876,70.2152,35807.0
2023-01-17 14:30:00,76.48,76.55,76.47,76.49,54867.0,70.206,70.2702,70.1968,70.2152,54867.0
2023-01-17 15:00:00,76.49,76.53,76.49,76.5,92009.0,70.2152,70.2519,70.2152,70.2243,92009.0
2023-01-17 15:30:00,76.5,76.51,76.44,76.46,48614.0,70.2243,70.2335,70.1693,70.1876,48614.0
2023-01-18 09:30:00,77.22,77.32,77.18,77.25,55870.0,70.8853,70.9771,70.8486,70.9128,55870.0
2023-01-18 10:00:00,77.25,77.34,77.2,77.31,31136.0,70.9128,70.9954,70.8669,70.9679,31136.0
2023-01-18 10:30:00,77.28,77.29,77.16,77.2,80505.0,70.9404,70.9495,70.8302,70.8669,80505.0
2023-01-18 11:00:00,77.21,77.23,77.11,77.14,71494.0,70.8761,70.8945,70.7843,70.8118,71494.0
2023-01-18 11:30:00,77.13,77.14,77.06,77.09,45220.0,70.8027,70.8118,70.7384,70.7659,45220.0
2023-01-18 12:00:00,77.09,77.1,77.01,77.01,38723.0,70.7659,70.7751,70.6925,70.6925,38723.0
2023-01-18 12:30:00,77.02,77.14,77.0,77.11,196678.0,70.7017,70.8118,70.6833,70.7843,196678.0
2023-01-18 13:00:00,77.11,77.23,77.11,77.19,47831.0,70.7843,70.8945,70.7843,70.8577,47831.0
2023-01-18 13:30:00,77.19,77.27,77.18,77.25,43944.0,70.8577,70.9312,70.8486,70.9128,43944.0
2023-01-18 14:00:00,77.25,77.27,77.18,77.27,51973.0,70.9128,70.9312,70.8486,70.9312,51973.0
2023-01-18 14:30:00,77.27,77.31,77.25,77.3,523680.0,70.9312,70.9679,70.9128,70.9587,523680.0
2023-01-18 15:00:00,77.29,77.31,77.27,77.29,108674.0,70.9495,70.9679,70.9312,70.9495,108674.0
2023-01-18 15:30:00,77.29,77.3,77.24,77.24,71362.0,70.9495,70.9587,70.9036,70.9036,71362.0
2023-01-19 09:30:00,77.12,77.21,77.08,77.16,93655.0,70.7935,70.8761,70.7568,70.8302,93655.0
2023-01-19 10:00:00,77.16,77.2,77.11,77.12,90465.0,70.8302,70.8669,70.7843,70.7935,90465.0
2023-01-19 10:30:00,77.11,77.19,77.11,77.16,123827.0,70.7843,70.8577,70.7843,70.8302,123827.0
2023-01-19 11:00:00,77.17,77.24,77.13,77.22,121528.0,70.8394,70.9036,70.8027,70.8853,121528.0
2023-01-19 11:30:00,77.23,77.24,77.16,77.19,82468.0,70.8945,70.9036,70.8302,70.8577,82468.0
2023-01-19 12:00:00,77.19,77.19,77.06,77.07,578405.0,70.8577,70.8577,70.7384,70.7476,578405.0
2023-01-19 12:30:00,77.08,77.11,77.02,77.05,56944.0,70.7568,70.7843,70.7017,70.7292,56944.0
2023-01-19 13:00:00,77.05,77.12,77.05,77.09,78943.0,70.7292,70.7935,70.7292,70.7659,78943.0
2023-01-19 13:30:00,77.1,77.16,77.08,77.15,82118.0,70.7751,70.8302,70.7568,70.821,82118.0
2023-01-19 14:00:00,77.16,77.19,77.13,77.17,60538.0,70.8302,70.8577,70.8027,70.8394,60538.0
2023-01-19 14:30:00,77.18,77.2,77.16,77.18,81262.0,70.8486,70.8669,70.8302,70.8486,81262.0
2023-01-19 15:00:00,77.16,77.21,77.14,77.17,72139.0,70.8302,70.8761,70.8118,70.8394,72139.0
2023-01-19 15:30:00,77.16,77.17,77.14,77.15,157051.0,70.8302,70.8394,70.8118,70.821,157051.0
2023-01-20 09:30:00,76.83,76.88,76.81,76.88,65972.0,70.5273,70.5732,70.5089,70.5732,65972.0
2023-01-20 10:00:00,76.87,76.9,76.81,76.84,60445.0,70.564,70.5915,70.5089,70.5364,60445.0
2023-01-20 10:30:00,76.84,76.86,76.75,76.75,169088.0,70.5364,70.5548,70.4538,70.4538,169088.0
2023-01-20 11:00:00,76.76,76.77,76.68,76.7,185279.0,70.463,70.4722,70.3896,70.4079,185279.0
2023-01-20 11:30:00,76.69,76.71,76.65,76.67,1384119.0,70.3988,70.4171,70.362,70.3804,1384119.0
2023-01-20 12:00:00,76.67,76.72,76.66,76.72,45821.0,70.3804,70.4263,70.3712,70.4263,45821.0
2023-01-20 12:30:00,76.72,76.73,76.71,76.72,86959.0,70.4263,70.4355,70.4171,70.4263,86959.0
2023-01-20 13:00:00,76.72,76.78,76.71,76.77,100282.0,70.4263,70.4814,70.4171,70.4722,100282.0
2023-01-20 13:30:00,76.76,76.82,76.75,76.82,39424.0,70.463,70.5181,70.4538,70.5181,39424.0
2023-01-20 14:00:00,76.82,76.82,76.78,76.79,92261.0,70.5181,70.5181,70.4814,70.4905,92261.0
2023-01-20 14:30:00,76.78,76.82,76.78,76.8,84336.0,70.4814,70.5181,70.4814,70.4997,84336.0
2023-01-20 15:00:00,76.8,76.83,76.79,76.8,193102.0,70.4997,70.5273,70.4905,70.4997,193102.0
2023-01-20 15:30:00,76.8,76.81,76.76,76.76,94184.0,70.4997,70.5089,70.463,70.463,94184.0
2023-01-23 09:30:00,76.58,76.67,76.58,76.64,58935.0,70.2978,70.3804,70.2978,70.3529,58935.0
2023-01-23 10:00:00,76.63,76.66,76.6,76.65,29840.0,70.3437,70.3712,70.3161,70.362,29840.0
2023-01-23 10:30:00,76.66,76.71,76.65,76.68,50095.0,70.3712,70.4171,70.362,70.3896,50095.0
2023-01-23 11:00:00,76.67,76.77,76.64,76.64,105202.0,70.3804,70.4722,70.3529,70.3529,105202.0
2023-01-23 11:30:00,76.64,76.65,76.57,76.58,78810.0,70.3529,70.362,70.2886,70.2978,78810.0
2023-01-23 12:00:00,76.57,76.6,76.53,76.6,52441.0,70.2886,70.3161,70.2519,70.3161,52441.0
2023-01-23 12:30:00,76.59,76.62,76.56,76.59,54112.0,70.307,70.3345,70.2794,70.307,54112.0
2023-01-23 13:00:00,76.59,76.61,76.57,76.6,85011.0,70.307,70.3253,70.2886,70.3161,85011.0
2023-01-23 13:30:00,76.6,76.63,76.59,76.61,32050.0,70.3161,70.3437,70.307,70.3253,32050.0
2023-01-23 14:00:00,76.61,76.62,76.59,76.62,128788.0,70.3253,70.3345,70.307,70.3345,128788.0
2023-01-23 14:30:00,76.62,76.65,76.59,76.62,128698.0,70.3345,70.362,70.307,70.3345,128698.0
2023-01-23 15:00:00,76.62,76.65,76.6,76.65,36420.0,70.3345,70.362,70.3161,70.362,36420.0
2023-01-23 15:30:00,76.65,76.65,76.58,76.58,65504.0,70.362,70.362,70.2978,70.2978,65504.0
2023-01-24 09:30:00,76.7,76.7,76.47,76.51,53185.0,70.4079,70.4079,70.1968,70.2335,53185.0
2023-01-24 10:00:00,76.53,76.68,76.52,76.67,25638.0,70.2519,70.3896,70.2427,70.3804,25638.0
2023-01-24 10:30:00,76.69,76.84,76.67,76.81,48191.0,70.3988,70.5364,70.3804,70.5089,48191.0
2023-01-24 11:00:00,76.8,76.84,76.76,76.84,43311.0,70.4997,70.5364,70.463,70.5364,43311.0
2023-01-24 11:30:00,76.85,76.85,76.79,76.8,51876.0,70.5456,70.5456,70.4905,70.4997,51876.0
2023-01-24 12:00:00,76.8,76.82,76.77,76.78,42783.0,70.4997,70.5181,70.4722,70.4814,42783.0
2023-01-24 12:30:00,76.79,76.83,76.77,76.8,16885.0,70.4905,70.5273,70.4722,70.4997,16885.0
2023-01-24 13:00:00,76.81,76.9,76.8,76.89,52107.0,70.5089,70.5915,70.4997,70.5823,52107.0
2023-01-24 13:30:00,76.9,76.92,76.87,76.9,24168.0,70.5915,70.6099,70.564,70.5915,24168.0
2023-01-24 14:00:00,76.9,76.93,76.88,76.9,35434.0,70.5915,70.6191,70.5732,70.5915,35434.0
2023-01-24 14:30:00,76.92,76.93,76.88,76.89,96451.0,70.6099,70.6191,70.5732,70.5823,96451.0
2023-01-24 15:00:00,76.9,76.91,76.87,76.89,88986.0,70.5915,70.6007,70.564,70.5823,88986.0
2023-01-24 15:30:00,76.88,76.92,76.87,76.92,75991.0,70.5732,70.6099,70.564,70.6099,75991.0
2023-01-25 09:30:00,76.91,77.0,76.91,76.94,54274.0,70.6007,70.6833,70.6007,70.6282,54274.0
2023-01-25 10:00:00,76.96,77.07,76.95,76.99,65107.0,70.6466,70.7476,70.6374,70.6741,65107.0
2023-01-25 10:30:00,76.97,76.98,76.84,76.86,31306.0,70.6558,70.665,70.5364,70.5548,31306.0
2023-01-25 11:00:00,76.84,76.84,76.76,76.84,29506.0,70.5364,70.5364,70.463,70.5364,29506.0
2023-01-25 11:30:00,76.84,76.86,76.78,76.85,55445.0,70.5364,70.5548,70.4814,70.5456,55445.0
2023-01-25 12:00:00,76.85,76.89,76.82,76.88,36593.0,70.5456,70.5823,70.5181,70.5732,36593.0
2023-01-25 12:30:00,76.87,76.91,76.86,76.87,57000.0,70.564,70.6007,70.5548,70.564,57000.0
2023-01-25 13:00:00,76.88,77.0,76.87,76.98,48975.0,70.5732,70.6833,70.564,70.665,48975.0
2023-01-25 13:30:00,77.0,77.0,76.94,76.97,50695.0,70.6833,70.6833,70.6282,70.6558,50695.0
2023-01-25 14:00:00,76.98,76.98,76.86,76.89,49300.0,70.665,70.665,70.5548,70.5823,49300.0
2023-01-25 14:30:00,76.89,76.94,76.89,76.94,74560.0,70.5823,70.6282,70.5823,70.6282,74560.0
2023-01-25 15:00:00,76.94,76.96,76.9,76.91,48002.0,70.6282,70.6466,70.5915,70.6007,48002.0
2023-01-25 15:30:00,76.92,76.98,76.92,76.96,43088.0,70.6099,70.665,70.6099,70.6466,43088.0
2023-01-26 09:30:00,76.89,76.93,76.83,76.83,49791.0,70.5823,70.6191,70.5273,70.5273,49791.0
2023-01-26 10:00:00,76.83,76.89,76.82,76.86,60190.0,70.5273,70.5823,70.5181,70.5548,60190.0
2023-01-26 10:30:00,76.86,76.87,76.73,76.76,57609.0,70.5548,70.564,70.4355,70.463,57609.0
2023-01-26 11:00:00,76.74,76.77,76.7,76.72,48809.0,70.4447,70.4722,70.4079,70.4263,48809.0
2023-01-26 11:30:00,76.71,76.75,76.7,76.75,33574.0,70.4171,70.4538,70.4079,70.4538,33574.0
2023-01-26 12:00:00,76.74,76.82,76.74,76.81,39509.0,70.4447,70.5181,70.4447,70.5089,39509.0
2023-01-26 12:30:00,76.81,76.86,76.8,76.82,45538.0,70.5089,70.5548,70.4997,70.5181,45538.0
2023-01-26 13:00:00,76.83,77.0,76.83,76.97,105789.0,70.5273,70.6833,70.5273,70.6558,105789.0
2023-01-26 13:30:00,76.97,76.98,76.93,76.95,35638.0,70.6558,70.665,70.6191,70.6374,35638.0
2023-01-26 14:00:00,76.95,76.96,76.91,76.91,31547.0,70.6374,70.6466,70.6007,70.6007,31547.0
2023-01-26 14:30:00,76.9,76.91,76.81,76.83,38448.0,70.5915,70.6007,70.5089,70.5273,38448.0
2023-01-26 15:00:00,76.84,76.84,76.81,76.84,28190.0,70.5364,70.5364,70.5089,70.5364,28190.0
2023-01-26 15:30:00,76.84,76.84,76.8,76.83,41121.0,70.5364,70.5364,70.4997,70.5273,41121.0
2023-01-27 09:30:00,76.63,76.67,76.57,76.63,86837.0,70.3437,70.3804,70.2886,70.3437,86837.0
2023-01-27 10:00:00,76.66,76.69,76.57,76.59,67156.0,70.3712,70.3988,70.2886,70.307,67156.0
2023-01-27 10:30:00,76.59,76.65,76.58,76.63,49178.0,70.307,70.362,70.2978,70.3437,49178.0
2023-01-27 11:00:00,76.62,76.65,76.61,76.62,33193.0,70.3345,70.362,70.3253,70.3345,33193.0
2023-01-27 11:30:00,76.61,76.68,76.61,76.65,25563.0,70.3253,70.3896,70.3253,70.362,25563.0
2023-01-27 12:00:00,76.66,76.68,76.63,76.63,42274.0,70.3712,70.3896,70.3437,70.3437,42274.0
2023-01-27 12:30:00,76.64,76.67,76.63,76.65,32791.0,70.3529,70.3804,70.3437,70.362,32791.0
2023-01-27 13:00:00,76.65,76.68,76.63,76.68,35032.0,70.362,70.3896,70.3437,70.3896,35032.0
2023-01-27 13:30:00,76.68,76.7,76.66,76.68,24994.0,70.3896,70.4079,70.3712,70.3896,24994.0
2023-01-27 14:00:00,76.67,76.68,76.66,76.67,309128.0,70.3804,70.3896,70.3712,70.3804,309128.0
2023-01-27 14:30:00,76.67,76.7,76.67,76.7,27248.0,70.3804,70.4079,70.3804,70.4079,27248.0
2023-01-27 15:00:00,76.69,76.71,76.67,76.67,29559.0,70.3988,70.4171,70.3804,70.3804,29559.0
2023-01-27 15:30:00,76.67,76.69,76.66,76.69,53961.0,70.3804,70.3988,70.3712,70.3988,53961.0
2023-01-30 09:30:00,76.5,76.58,76.45,76.58,100687.0,70.2243,70.2978,70.1784,70.2978,100687.0
2023-01-30 10:00:00,76.57,76.64,76.53,76.53,41050.0,70.2886,70.3529,70.2519,70.2519,41050.0
2023-01-30 10:30:00,76.53,76.55,76.46,76.48,36305.0,70.2519,70.2702,70.1876,70.206,36305.0
2023-01-30 11:00:00,76.48,76.49,76.41,76.45,38988.0,70.206,70.2152,70.1417,70.1784,38988.0
2023-01-30 11:30:00,76.45,76.51,76.43,76.51,96009.0,70.1784,70.2335,70.1601,70.2335,96009.0
2023-01-30 12:00:00,76.51,76.51,76.45,76.46,60444.0,70.2335,70.2335,70.1784,70.1876,60444.0
2023-01-30 12:30:00,76.47,76.49,76.45,76.48,30121.0,70.1968,70.2152,70.1784,70.206,30121.0
2023-01-30 13:00:00,76.47,76.49,76.46,76.48,23944.0,70.1968,70.2152,70.1876,70.206,23944.0
2023-01-30 13:30:00,76.48,76.52,76.48,76.51,35810.0,70.206,70.2427,70.206,70.2335,35810.0
2023-01-30 14:00:00,76.52,76.54,76.48,76.5,171922.0,70.2427,70.2611,70.206,70.2243,171922.0
2023-01-30 14:30:00,76.5,76.52,76.49,76.49,57092.0,70.2243,70.2427,70.2152,70.2152,57092.0
2023-01-30 15:00:00,76.49,76.5,76.46,76.48,77583.0,70.2152,70.2243,70.1876,70.206,77583.0
2023-01-30 15:30:00,76.47,76.49,76.45,76.47,152218.0,70.1968,70.2152,70.1784,70.1968,152218.0
2023-01-31 09:30:00,76.74,76.78,76.67,76.72,49978.0,70.4447,70.4814,70.3804,70.4263,49978.0
2023-01-31 10:00:00,76.74,76.74,76.53,76.54,22300.0,70.4447,70.4447,70.2519,70.2611,22300.0
2023-01-31 10:30:00,76.55,76.61,76.52,76.61,28857.0,70.2702,70.3253,70.2427,70.3253,28857.0
2023-01-31 11:00:00,76.62,76.7,76.61,76.69,192786.0,70.3345,70.4079,70.3253,70.3988,192786.0
2023-01-31 11:30:00,76.69,76.72,76.66,76.7,45564.0,70.3988,70.4263,70.3712,70.4079,45564.0
2023-01-31 12:00:00,76.69,76.7,76.62,76.63,30475.0,70.3988,70.4079,70.3345,70.3437,30475.0
2023-01-31 12:30:00,76.62,76.67,76.6,76.66,31891.0,70.3345,70.3804,70.3161,70.3712,31891.0
2023-01-31 13:00:00,76.65,76.68,76.64,76.66,18048.0,70.362,70.3896,70.3529,70.3712,18048.0
2023-01-31 13:30:00,76.67,76.7,76.66,76.7,33114.0,70.3804,70.4079,70.3712,70.4079,33114.0
2023-01-31 14:00:00,76.7,76.74,76.69,76.72,84799.0,70.4079,70.4447,70.3988,70.4263,84799.0
2023-01-31 14:30:00,76.73,76.74,76.65,76.66,44907.0,70.4355,70.4447,70.362,70.3712,44907.0
2023-01-31 15:00:00,76.67,76.7,76.65,76.69,70963.0,70.3804,70.4079,70.362,70.3988,70963.0
2023-01-31 15:30:00,76.7,76.87,76.69,76.85,109670.0,70.4079,70.564,70.3988,70.5456,109670.0
2023-02-01 09:30:00,76.84,76.87,76.72,76.79,38197.0,70.6958,70.7234,70.5854,70.6498,38197.0
2023-02-01 10:00:00,76.8,76.84,76.63,76.65,35160.0,70.659,70.6958,70.5026,70.521,35160.0
2023-02-01 10:30:00,76.66,76.73,76.62,76.66,47272.0,70.5302,70.5946,70.4934,70.5302,47272.0
2023-02-01 11:00:00,76.67,76.69,76.63,76.69,40998.0,70.5394,70.5578,70.5026,70.5578,40998.0
2023-02-01 11:30:00,76.69,76.73,76.67,76.73,30033.0,70.5578,70.5946,70.5394,70.5946,30033.0
2023-02-01 12:00:00,76.73,76.76,76.72,76.76,43920.0,70.5946,70.6222,70.5854,70.6222,43920.0
2023-02-01 12:30:00,76.75,76.83,76.74,76.83,369673.0,70.613,70.6866,70.6038,70.6866,369673.0
2023-02-01 13:00:00,76.82,76.82,76.76,76.78,181196.0,70.6774,70.6774,70.6222,70.6406,181196.0
2023-02-01 13:30:00,76.78,76.79,76.73,76.73,71911.0,70.6406,70.6498,70.5946,70.5946,71911.0
2023-02-01 14:00:00,76.73,76.75,76.6,76.73,25621.0,70.5946,70.613,70.475,70.5946,25621.0
2023-02-01 14:30:00,76.73,77.23,76.6,77.2,119859.0,70.5946,71.0547,70.475,71.0271,119859.0
2023-02-01 15:00:00,77.2,77.3,77.14,77.28,99665.0,71.0271,71.1191,70.9719,71.1007,99665.0
2023-02-01 15:30:00,77.28,77.28,77.17,77.2,101678.0,71.1007,71.1007,70.9995,71.0271,101678.0
2023-02-02 09:30:00,77.5,77.57,77.32,77.34,75283.0,71.3031,71.3675,71.1375,71.1559,75283.0
2023-02-02 10:00:00,77.36,77.39,77.26,77.37,39900.0,71.1743,71.2019,71.0823,71.1835,39900.0
2023-02-02 10:30:00,77.36,77.55,77.35,77.53,71041.0,71.1743,71.3491,71.1651,71.3307,71041.0
2023-02-02 11:00:00,77.54,77.59,77.51,77.51,31720.0,71.3399,71.3859,71.3123,71.3123,31720.0
2023-02-02 11:30:00,77.51,77.54,77.45,77.45,34150.0,71.3123,71.3399,71.2571,71.2571,34150.0
2023-02-02 12:00:00,77.45,77.53,77.44,77.51,56833.0,71.2571,71.3307,71.2479,71.3123,56833.0
2023-02-02 12:30:00,77.53,77.53,77.42,77.42,498576.0,71.3307,71.3307,71.2295,71.2295,498576.0
2023-02-02 13:00:00,77.4,77.43,77.36,77.36,67591.0,71.2111,71.2387,71.1743,71.1743,67591.0
2023-02-02 13:30:00,77.36,77.38,77.31,77.36,35042.0,71.1743,71.1927,71.1283,71.1743,35042.0
2023-02-02 14:00:00,77.36,77.37,77.33,77.36,54527.0,71.1743,71.1835,71.1467,71.1743,54527.0
2023-02-02 14:30:00,77.35,77.36,77.29,77.34,206420.0,71.1651,71.1743,71.1099,71.1559,206420.0
2023-02-02 15:00:00,77.32,77.35,77.3,77.32,61729.0,71.1375,71.1651,71.1191,71.1375,61729.0
2023-02-02 15:30:00,77.32,77.33,77.26,77.31,107719.0,71.1375,71.1467,71.0823,71.1283,107719.0
2023-02-03 09:30:00,76.74,76.82,76.66,76.8,97869.0,70.6038,70.6774,70.5302,70.659,97869.0
2023-02-03 10:00:00,76.79,76.79,76.47,76.55,71011.0,70.6498,70.6498,70.3554,70.429,71011.0
2023-02-03 10:30:00,76.55,76.68,76.54,76.65,52410.0,70.429,70.5486,70.4198,70.521,52410.0
2023-02-03 11:00:00,76.66,76.67,76.6,76.61,58583.0,70.5302,70.5394,70.475,70.4842,58583.0
2023-02-03 11:30:00,76.61,76.7,76.6,76.67,38218.0,70.4842,70.567,70.475,70.5394,38218.0
2023-02-03 12:00:00,76.65,76.72,76.65,76.68,303836.0,70.521,70.5854,70.521,70.5486,303836.0
2023-02-03 12:30:00,76.67,76.72,76.67,76.68,71263.0,70.5394,70.5854,70.5394,70.5486,71263.0
2023-02-03 13:00:00,76.68,76.7,76.65,76.68,302270.0,70.5486,70.567,70.521,70.5486,302270.0
2023-02-03 13:30:00,76.67,76.68,76.63,76.64,26434.0,70.5394,70.5486,70.5026,70.5118,26434.0
2023-02-03 14:00:00,76.64,76.64,76.59,76.64,63810.0,70.5118,70.5118,70.4658,70.5118,63810.0
2023-02-03 14:30:00,76.63,76.63,76.56,76.59,46451.0,70.5026,70.5026,70.4382,70.4658,46451.0
2023-02-03 15:00:00,76.58,76.59,76.54,76.56,116425.0,70.4566,70.4658,70.4198,70.4382,116425.0
2023-02-03 15:30:00,76.57,76.58,76.55,76.56,49958.0,70.4474,70.4566,70.429,70.4382,49958.0
2023-02-06 09:30:00,76.15,76.17,76.07,76.11,80204.0,70.061,70.0794,69.9874,70.0242,80204.0
2023-02-06 10:00:00,76.1,76.11,76.06,76.08,27669.0,70.015,70.0242,69.9782,69.9966,27669.0
2023-02-06 10:30:00,76.09,76.1,76.06,76.08,38726.0,70.0058,70.015,69.9782,69.9966,38726.0
2023-02-06 11:00:00,76.07,76.09,76.05,76.07,28168.0,69.9874,70.0058,69.969,69.9874,28168.0
2023-02-06 11:30:00,76.07,76.08,76.01,76.02,28291.0,69.9874,69.9966,69.9322,69.9414,28291.0
2023-02-06 12:00:00,76.01,76.03,75.95,75.95,37984.0,69.9322,69.9506,69.877,69.877,37984.0
2023-02-06 12:30:00,75.96,76.02,75.95,75.98,24599.0,69.8862,69.9414,69.877,69.9046,24599.0
2023-02-06 13:00:00,75.98,76.01,75.96,76.01,48481.0,69.9046,69.9322,69.8862,69.9322,48481.0
2023-02-06 13:30:00,76.01,76.05,76.0,76.03,38835.0,69.9322,69.969,69.923,69.9506,38835.0
2023-02-06 14:00:00,76.04,76.09,76.03,76.06,46919.0,69.9598,70.0058,69.9506,69.9782,46919.0
2023-02-06 14:30:00,76.07,76.07,76.01,76.01,28721.0,69.9874,69.9874,69.9322,69.9322,28721.0
2023-02-06 15:00:00,76.01,76.03,75.98,76.01,32034.0,69.9322,69.9506,69.9046,69.9322,32034.0
2023-02-06 15:30:00,75.99,75.99,75.91,75.91,702480.0,69.9138,69.9138,69.8402,69.8402,702480.0
2023-02-07 09:30:00,75.92,75.94,75.88,75.93,56249.0,69.8494,69.8678,69.8126,69.8586,56249.0
2023-02-07 10:00:00,75.93,75.94,75.89,75.91,41312.0,69.8586,69.8678,69.8218,69.8402,41312.0
2023-02-07 10:30:00,75.9,75.99,75.9,75.98,105322.0,69.831,69.9138,69.831,69.9046,105322.0
2023-02-07 11:00:00,75.99,76.03,75.98,75.98,25913.0,69.9138,69.9506,69.9046,69.9046,25913.0
2023-02-07 11:30:00,75.98,76.0,75.93,75.93,61690.0,69.9046,69.923,69.8586,69.8586,61690.0
2023-02-07 12:00:00,75.93,75.94,75.86,75.87,33738.0,69.8586,69.8678,69.7942,69.8034,33738.0
2023-02-07 12:30:00,75.87,76.24,75.84,76.23,61763.0,69.8034,70.1438,69.7758,70.1346,61763.0
2023-02-07 13:00:00,76.25,76.27,75.94,75.95,62457.0,70.153,70.1714,69.8678,69.877,62457.0
2023-02-07 13:30:00,75.9,75.94,75.83,75.89,88695.0,69.831,69.8678,69.7666,69.8218,88695.0
2023-02-07 14:00:00,75.89,75.9,75.8,75.82,102020.0,69.8218,69.831,69.739,69.7574,102020.0
2023-02-07 14:30:00,75.8,75.88,75.79,75.81,144239.0,69.739,69.8126,69.7298,69.7482,144239.0
2023-02-07 15:00:00,75.81,75.83,75.78,75.78,126480.0,69.7482,69.7666,69.7206,69.7206,126480.0
2023-02-07 15:30:00,75.79,75.84,75.78,75.83,135098.0,69.7298,69.7758,69.7206,69.7666,135098.0
2023-02-08 09:30:00,75.88,75.94,75.79,75.81,72077.0,69.8126,69.8678,69.7298,69.7482,72077.0
2023-02-08 10:00:00,75.8,75.82,75.73,75.75,30640.0,69.739,69.7574,69.6746,69.693,30640.0
2023-02-08 10:30:00,75.75,75.81,75.74,75.8,44145.0,69.693,69.7482,69.6838,69.739,44145.0
2023-02-08 11:00:00,75.79,75.83,75.76,75.77,23805.0,69.7298,69.7666,69.7022,69.7114,23805.0
2023-02-08 11:30:00,75.77,75.81,75.76,75.81,62607.0,69.7114,69.7482,69.7022,69.7482,62607.0
2023-02-08 12:00:00,75.82,75.91,75.81,75.9,29200.0,69.7574,69.8402,69.7482,69.831,29200.0
2023-02-08 12:30:00,75.9,75.9,75.86,75.89,42673.0,69.831,69.831,69.7942,69.8218,42673.0
2023-02-08 13:00:00,75.91,76.04,75.9,75.9,64574.0,69.8402,69.9598,69.831,69.831,64574.0
2023-02-08 13:30:00,75.91,75.93,75.87,75.89,67710.0,69.8402,69.8586,69.8034,69.8218,67710.0
2023-02-08 14:00:00,75.91,75.93,75.87,75.88,86431.0,69.8402,69.8586,69.8034,69.8126,86431.0
2023-02-08 14:30:00,75.88,75.91,75.85,75.88,70984.0,69.8126,69.8402,69.785,69.8126,70984.0
2023-02-08 15:00:00,75.89,75.92,75.88,75.91,59291.0,69.8218,69.8494,69.8126,69.8402,59291.0
2023-02-08 15:30:00,75.91,76.0,75.9,76.0,59813.0,69.8402,69.923,69.831,69.923,59813.0
2023-02-09 09:30:00,76.17,76.18,76.07,76.08,152646.0,70.0794,70.0886,69.9874,69.9966,152646.0
2023-02-09 10:00:00,76.06,76.1,76.01,76.02,33407.0,69.9782,70.015,69.9322,69.9414,33407.0
2023-02-09 10:30:00,76.01,76.03,75.98,76.01,39705.0,69.9322,69.9506,69.9046,69.9322,39705.0
2023-02-09 11:00:00,75.99,76.04,75.97,76.02,63050.0,69.9138,69.9598,69.8954,69.9414,63050.0
2023-02-09 11:30:00,76.02,76.09,76.01,76.08,19681.0,69.9414,70.0058,69.9322,69.9966,19681.0
2023-02-09 12:00:00,76.08,76.08,76.01,76.03,35672.0,69.9966,69.9966,69.9322,69.9506,35672.0
2023-02-09 12:30:00,76.01,76.02,75.97,76.0,71254.0,69.9322,69.9414,69.8954,69.923,71254.0
2023-02-09 13:00:00,76.01,76.05,75.82,75.82,39858.0,69.9322,69.969,69.7574,69.7574,39858.0
2023-02-09 13:30:00,75.81,75.85,75.75,75.76,37574.0,69.7482,69.785,69.693,69.7022,37574.0
2023-02-09 14:00:00,75.76,75.76,75.61,75.65,68878.0,69.7022,69.7022,69.5642,69.601,68878.0
2023-02-09 14:30:00,75.65,75.68,75.62,75.64,56705.0,69.601,69.6286,69.5734,69.5918,56705.0
2023-02-09 15:00:00,75.63,75.68,75.62,75.67,70512.0,69.5826,69.6286,69.5734,69.6194,70512.0
2023-02-09 15:30:00,75.66,75.68,75.64,75.66,90314.0,69.6102,69.6286,69.5918,69.6102,90314.0
2023-02-10 09:30:00,75.63,75.63,75.55,75.56,37342.0,69.5826,69.5826,69.509,69.5182,37342.0
2023-02-10 10:00:00,75.55,75.55,75.47,75.48,231626.0,69.509,69.509,69.4354,69.4446,231626.0
2023-02-10 10:30:00,75.48,75.49,75.43,75.45,24809.0,69.4446,69.4538,69.3986,69.417,24809.0
2023-02-10 11:00:00,75.44,75.45,75.39,75.42,123914.0,69.4078,69.417,69.3618,69.3894,123914.0
2023-02-10 11:30:00,75.44,75.44,75.39,75.39,32918.0,69.4078,69.4078,69.3618,69.3618,32918.0
2023-02-10 12:00:00,75.39,75.41,75.35,75.4,24602.0,69.3618,69.3802,69.325,69.371,24602.0
2023-02-10 12:30:00,75.39,75.42,75.39,75.41,22359.0,69.3618,69.3894,69.3618,69.3802,22359.0
2023-02-10 13:00:00,75.41,75.44,75.39,75.41,43371.0,69.3802,69.4078,69.3618,69.3802,43371.0
2023-02-10 13:30:00,75.41,75.41,75.37,75.38,139769.0,69.3802,69.3802,69.3434,69.3526,139769.0
2023-02-10 14:00:00,75.39,75.4,75.34,75.37,51922.0,69.3618,69.371,69.3158,69.3434,51922.0
2023-02-10 14:30:00,75.37,75.38,75.34,75.35,34822.0,69.3434,69.3526,69.3158,69.325,34822.0
2023-02-10 15:00:00,75.35,75.36,75.32,75.33,64354.0,69.325,69.3342,69.2974,69.3066,64354.0
2023-02-10 15:30:00,75.33,75.34,75.3,75.34,59417.0,69.3066,69.3158,69.279,69.3158,59417.0
2023-02-13 09:30:00,75.56,75.56,75.31,75.45,59993.0,69.5182,69.5182,69.2882,69.417,59993.0
2023-02-13 10:00:00,75.45,75.47,75.35,75.41,35387.0,69.417,69.4354,69.325,69.3802,35387.0
2023-02-13 10:30:00,75.4,75.42,75.36,75.36,51247.0,69.371,69.3894,69.3342,69.3342,51247.0
2023-02-13 11:00:00,75.37,75.39,75.35,75.39,64539.0,69.3434,69.3618,69.325,69.3618,64539.0
2023-02-13 11:30:00,75.39,75.43,75.37,75.4,34976.0,69.3618,69.3986,69.3434,69.371,34976.0
2023-02-13 12:00:00,75.4,75.41,75.36,75.41,63781.0,69.371,69.3802,69.3342,69.3802,63781.0
2023-02-13 12:30:00,75.41,75.43,75.38,75.41,30568.0,69.3802,69.3986,69.3526,69.3802,30568.0
2023-02-13 13:00:00,75.41,75.41,75.37,75.41,41194.0,69.3802,69.3802,69.3434,69.3802,41194.0
2023-02-13 13:30:00,75.41,75.42,75.39,75.42,34241.0,69.3802,69.3894,69.3618,69.3894,34241.0
2023-02-13 14:00:00,75.41,75.43,75.39,75.4,20908.0,69.3802,69.3986,69.3618,69.371,20908.0
2023-02-13 14:30:00,75.39,75.42,75.39,75.42,46193.0,69.3618,69.3894,69.3618,69.3894,46193.0
2023-02-13 15:00:00,75.42,75.43,75.4,75.4,62582.0,69.3894,69.3986,69.371,69.371,62582.0
2023-02-13 15:30:00,75.41,75.48,75.4,75.46,126504.0,69.3802,69.4446,69.371,69.4262,126504.0
2023-02-14 09:30:00,75.31,75.38,75.17,75.29,101958.0,69.2882,69.3526,69.1594,69.2698,101958.0
2023-02-14 10:00:00,75.3,75.43,75.26,75.26,47207.0,69.279,69.3986,69.2422,69.2422,47207.0
2023-02-14 10:30:00,75.27,75.28,75.15,75.17,39870.0,69.2514,69.2606,69.141,69.1594,39870.0
2023-02-14 11:00:00,75.16,75.22,75.02,75.02,50814.0,69.1502,69.2054,69.0214,69.0214,50814.0
2023-02-14 11:30:00,75.03,75.05,74.97,75.05,109163.0,69.0306,69.049,68.9754,69.049,109163.0
2023-02-14 12:00:00,75.05,75.1,75.04,75.06,71817.0,69.049,69.095,69.0398,69.0582,71817.0
2023-02-14 12:30:00,75.06,75.11,75.05,75.1,15727.0,69.0582,69.1042,69.049,69.095,15727.0
2023-02-14 13:00:00,75.13,75.23,75.13,75.19,35555.0,69.1226,69.2146,69.1226,69.1778,35555.0
2023-02-14 13:30:00,75.19,75.24,75.17,75.18,39145.0,69.1778,69.2238,69.1594,69.1686,39145.0
2023-02-14 14:00:00,75.18,75.19,75.12,75.15,84247.0,69.1686,69.1778,69.1134,69.141,84247.0
2023-02-14 14:30:00,75.14,75.19,75.14,75.19,68791.0,69.1318,69.1778,69.1318,69.1778,68791.0
2023-02-14 15:00:00,75.17,75.18,75.14,75.16,44025.0,69.1594,69.1686,69.1318,69.1502,44025.0
2023-02-14 15:30:00,75.16,75.22,75.15,75.19,50928.0,69.1502,69.2054,69.141,69.1778,50928.0
2023-02-15 09:30:00,75.11,75.17,75.01,75.11,62126.0,69.1042,69.1594,69.0122,69.1042,62126.0
2023-02-15 10:00:00,75.11,75.18,75.1,75.1,53516.0,69.1042,69.1686,69.095,69.095,53516.0
2023-02-15 10:30:00,75.09,75.1,75.02,75.03,33988.0,69.0858,69.095,69.0214,69.0306,33988.0
2023-02-15 11:00:00,75.03,75.07,74.97,75.0,53546.0,69.0306,69.0674,68.9754,69.003,53546.0
2023-02-15 11:30:00,74.99,75.04,74.95,74.98,30126.0,68.9938,69.0398,68.957,68.9846,30126.0
2023-02-15 12:00:00,74.97,74.98,74.93,74.93,38309.0,68.9754,68.9846,68.9386,68.9386,38309.0
2023-02-15 12:30:00,74.92,74.98,74.91,74.98,49850.0,68.9294,68.9846,68.9202,68.9846,49850.0
2023-02-15 13:00:00,75.0,75.01,74.94,74.94,80195.0,69.003,69.0122,68.9478,68.9478,80195.0
2023-02-15 13:30:00,74.94,74.95,74.91,74.92,26227.0,68.9478,68.957,68.9202,68.9294,26227.0
2023-02-15 14:00:00,74.92,75.0,74.92,74.98,57475.0,68.9294,69.003,68.9294,68.9846,57475.0
2023-02-15 14:30:00,74.99,74.99,74.95,74.98,41665.0,68.9938,68.9938,68.957,68.9846,41665.0
2023-02-15 15:00:00,74.98,74.99,74.95,74.98,42040.0,68.9846,68.9938,68.957,68.9846,42040.0
2023-02-15 15:30:00,74.98,75.0,74.96,75.0,150346.0,68.9846,69.003,68.9662,69.003,150346.0
2023-02-16 09:30:00,74.82,74.83,74.69,74.7,98075.0,68.8374,68.8466,68.7178,68.727,98075.0
2023-02-16 10:00:00,74.71,74.83,74.71,74.83,42306.0,68.7362,68.8466,68.7362,68.8466,42306.0
2023-02-16 10:30:00,74.84,74.86,74.82,74.84,53883.0,68.8558,68.8742,68.8374,68.8558,53883.0
2023-02-16 11:00:00,74.85,74.92,74.85,74.92,38026.0,68.865,68.9294,68.865,68.9294,38026.0
2023-02-16 11:30:00,74.92,74.98,74.91,74.92,56127.0,68.9294,68.9846,68.9202,68.9294,56127.0
2023-02-16 12:00:00,74.94,74.94,74.89,74.92,31832.0,68.9478,68.9478,68.9018,68.9294,31832.0
2023-02-16 12:30:00,74.91,74.94,74.88,74.9,40515.0,68.9202,68.9478,68.8926,68.911,40515.0
2023-02-16 13:00:00,74.9,74.9,74.84,74.85,34727.0,68.911,68.911,68.8558,68.865,34727.0
2023-02-16 13:30:00,74.84,74.94,74.84,74.93,43100.0,68.8558,68.9478,68.8558,68.9386,43100.0
2023-02-16 14:00:00,74.96,74.97,74.93,74.94,50824.0,68.9662,68.9754,68.9386,68.9478,50824.0
2023-02-16 14:30:00,74.94,74.94,74.84,74.87,53522.0,68.9478,68.9478,68.8558,68.8834,53522.0
2023-02-16 15:00:00,74.88,74.88,74.76,74.78,92980.0,68.8926,68.8926,68.7822,68.8006,92980.0
2023-02-16 15:30:00,74.78,74.79,74.72,74.77,107318.0,68.8006,68.8098,68.7454,68.7914,107318.0
2023-02-17 09:30:00,74.62,74.67,74.6,74.67,106792.0,68.6534,68.6994,68.635,68.6994,106792.0
2023-02-17 10:00:00,74.66,74.87,74.65,74.77,107194.0,68.6902,68.8834,68.681,68.7914,107194.0
2023-02-17 10:30:00,74.77,74.87,74.77,74.82,58380.0,68.7914,68.8834,68.7914,68.8374,58380.0
2023-02-17 11:00:00,74.83,74.83,74.76,74.78,61385.0,68.8466,68.8466,68.7822,68.8006,61385.0
2023-02-17 11:30:00,74.78,74.89,74.76,74.86,52957.0,68.8006,68.9018,68.7822,68.8742,52957.0
2023-02-17 12:00:00,74.86,74.92,74.85,74.92,48140.0,68.8742,68.9294,68.865,68.9294,48140.0
2023-02-17 12:30:00,74.91,74.91,74.84,74.84,35746.0,68.9202,68.9202,68.8558,68.8558,35746.0
2023-02-17 13:00:00,74.84,74.88,74.83,74.88,26753.0,68.8558,68.8926,68.8466,68.8926,26753.0
2023-02-17 13:30:00,74.88,74.89,74.86,74.89,31175.0,68.8926,68.9018,68.8742,68.9018,31175.0
2023-02-17 14:00:00,74.89,74.92,74.88,74.92,151935.0,68.9018,68.9294,68.8926,68.9294,151935.0
2023-02-17 14:30:00,74.92,74.94,74.9,74.94,83162.0,68.9294,68.9478,68.911,68.9478,83162.0
2023-02-17 15:00:00,74.94,74.97,74.93,74.95,87370.0,68.9478,68.9754,68.9386,68.957,87370.0
2023-02-17 15:30:00,74.95,74.96,74.93,74.96,151758.0,68.957,68.9662,68.9386,68.9662,151758.0
2023-02-21 09:30:00,74.51,74.54,74.27,74.28,77581.0,68.5522,68.5798,68.3313,68.3405,77581.0
2023-02-21 10:00:00,74.28,74.44,74.28,74.42,33297.0,68.3405,68.4877,68.3405,68.4693,33297.0
2023-02-21 10:30:00,74.42,74.48,74.41,74.41,25440.0,68.4693,68.5246,68.4601,68.4601,25440.0
2023-02-21 11:00:00,74.4,74.44,74.38,74.4,28134.0,68.4509,68.4877,68.4325,68.4509,28134.0
2023-02-21 11:30:00,74.43,74.44,74.39,74.41,28613.0,68.4785,68.4877,68.4417,68.4601,28613.0
2023-02-21 12:00:00,74.41,74.44,74.39,74.42,39011.0,68.4601,68.4877,68.4417,68.4693,39011.0
2023-02-21 12:30:00,74.42,74.44,74.38,74.39,42770.0,68.4693,68.4877,68.4325,68.4417,42770.0
2023-02-21 13:00:00,74.4,74.4,74.29,74.3,29749.0,68.4509,68.4509,68.3497,68.3589,29749.0
2023-02-21 13:30:00,74.3,74.3,74.2,74.23,65511.0,68.3589,68.3589,68.2669,68.2945,65511.0
2023-02-21 14:00:00,74.24,74.25,74.21,74.24,60259.0,68.3037,68.3129,68.2761,68.3037,60259.0
2023-02-21 14:30:00,74.25,74.3,74.24,74.25,70735.0,68.3129,68.3589,68.3037,68.3129,70735.0
2023-02-21 15:00:00,74.25,74.28,74.23,74.26,76970.0,68.3129,68.3405,68.2945,68.3221,76970.0
2023-02-21 15:30:00,74.27,74.28,74.21,74.21,56769.0,68.3313,68.3405,68.2761,68.2761,56769.0
2023-02-22 09:30:00,74.34,74.5,74.34,74.47,41041.0,68.3957,68.543,68.3957,68.5154,41041.0
2023-02-22 10:00:00,74.47,74.48,74.39,74.45,14151.0,68.5154,68.5246,68.4417,68.4969,14151.0
2023-02-22 10:30:00,74.42,74.48,74.4,74.48,25715.0,68.4693,68.5246,68.4509,68.5246,25715.0
2023-02-22 11:00:00,74.48,74.48,74.43,74.44,21763.0,68.5246,68.5246,68.4785,68.4877,21763.0
2023-02-22 11:30:00,74.44,74.44,74.4,74.43,15901.0,68.4877,68.4877,68.4509,68.4785,15901.0
2023-02-22 12:00:00,74.43,74.45,74.41,74.44,46159.0,68.4785,68.4969,68.4601,68.4877,46159.0
2023-02-22 12:30:00,74.44,74.47,74.43,74.45,39175.0,68.4877,68.5154,68.4785,68.4969,39175.0
2023-02-22 13:00:00,74.45,74.5,74.44,74.5,20710.0,68.4969,68.543,68.4877,68.543,20710.0
2023-02-22 13:30:00,74.48,74.52,74.45,74.49,27996.0,68.5246,68.5614,68.4969,68.5338,27996.0
2023-02-22 14:00:00,74.5,74.5,74.34,74.39,32148.0,68.543,68.543,68.3957,68.4417,32148.0
2023-02-22 14:30:00,74.38,74.41,74.33,74.33,112750.0,68.4325,68.4601,68.3865,68.3865,112750.0
2023-02-22 15:00:00,74.33,74.35,74.31,74.32,83287.0,68.3865,68.4049,68.3681,68.3773,83287.0
2023-02-22 15:30:00,74.31,74.32,74.28,74.32,52993.0,68.3681,68.3773,68.3405,68.3773,52993.0
2023-02-23 09:30:00,74.34,74.51,74.34,74.47,53207.0,68.3957,68.5522,68.3957,68.5154,53207.0
2023-02-23 10:00:00,74.46,74.51,74.42,74.45,41013.0,68.5061,68.5522,68.4693,68.4969,41013.0
2023-02-23 10:30:00,74.4,74.44,74.37,74.39,26843.0,68.4509,68.4877,68.4233,68.4417,26843.0
2023-02-23 11:00:00,74.39,74.47,74.38,74.47,35721.0,68.4417,68.5154,68.4325,68.5154,35721.0
2023-02-23 11:30:00,74.48,74.52,74.42,74.43,17853.0,68.5246,68.5614,68.4693,68.4785,17853.0
2023-02-23 12:00:00,74.43,74.46,74.41,74.44,18639.0,68.4785,68.5061,68.4601,68.4877,18639.0
2023-02-23 12:30:00,74.44,74.48,74.43,74.48,23755.0,68.4877,68.5246,68.4785,68.5246,23755.0
2023-02-23 13:00:00,74.48,74.49,74.41,74.48,45331.0,68.5246,68.5338,68.4601,68.5246,45331.0
2023-02-23 13:30:00,74.5,74.61,74.49,74.59,31910.0,68.543,68.6442,68.5338,68.6258,31910.0
2023-02-23 14:00:00,74.58,74.64,74.57,74.62,27445.0,68.6166,68.6718,68.6074,68.6534,27445.0
2023-02-23 14:30:00,74.62,74.65,74.57,74.58,24149.0,68.6534,68.681,68.6074,68.6166,24149.0
2023-02-23 15:00:00,74.58,74.61,74.55,74.61,67793.0,68.6166,68.6442,68.589,68.6442,67793.0
2023-02-23 15:30:00,74.6,74.63,74.59,74.62,49423.0,68.635,68.6626,68.6258,68.6534,49423.0
2023-02-24 09:30:00,74.19,74.22,74.08,74.21,57669.0,68.2577,68.2853,68.1565,68.2761,57669.0
2023-02-24 10:00:00,74.2,74.27,74.15,74.22,29910.0,68.2669,68.3313,68.2209,68.2853,29910.0
2023-02-24 10:30:00,74.23,74.24,74.16,74.17,36393.0,68.2945,68.3037,68.2301,68.2393,36393.0
2023-02-24 11:00:00,74.17,74.2,74.15,74.2,36145.0,68.2393,68.2669,68.2209,68.2669,36145.0
2023-02-24 11:30:00,74.2,74.21,74.12,74.12,22953.0,68.2669,68.2761,68.1933,68.1933,22953.0
2023-02-24 12:00:00,74.12,74.13,74.09,74.11,17890.0,68.1933,68.2025,68.1657,68.1841,17890.0
2023-02-24 12:30:00,74.12,74.15,74.08,74.09,35182.0,68.1933,68.2209,68.1565,68.1657,35182.0
2023-02-24 13:00:00,74.09,74.18,74.09,74.17,51334.0,68.1657,68.2485,68.1657,68.2393,51334.0
2023-02-24 13:30:00,74.17,74.17,74.13,74.17,17451.0,68.2393,68.2393,68.2025,68.2393,17451.0
2023-02-24 14:00:00,74.17,74.24,74.17,74.24,40303.0,68.2393,68.3037,68.2393,68.3037,40303.0
2023-02-24 14:30:00,74.23,74.25,74.2,74.25,33618.0,68.2945,68.3129,68.2669,68.3129,33618.0
2023-02-24 15:00:00,74.25,74.28,74.24,74.28,43849.0,68.3129,68.3405,68.3037,68.3405,43849.0
2023-02-24 15:30:00,74.27,74.28,74.22,74.22,331968.0,68.3313,68.3405,68.2853,68.2853,331968.0
2023-02-27 09:30:00,74.42,74.49,74.36,74.47,42911.0,68.4693,68.5338,68.4141,68.5154,42911.0
2023-02-27 10:00:00,74.47,74.47,74.37,74.38,30522.0,68.5154,68.5154,68.4233,68.4325,30522.0
2023-02-27 10:30:00,74.38,74.38,74.32,74.37,57493.0,68.4325,68.4325,68.3773,68.4233,57493.0
2023-02-27 11:00:00,74.38,74.4,74.29,74.29,30994.0,68.4325,68.4509,68.3497,68.3497,30994.0
2023-02-27 11:30:00,74.29,74.37,74.27,74.36,37203.0,68.3497,68.4233,68.3313,68.4141,37203.0
2023-02-27 12:00:00,74.36,74.38,74.31,74.31,12174.0,68.4141,68.4325,68.3681,68.3681,12174.0
2023-02-27 12:30:00,74.32,74.35,74.29,74.34,24455.0,68.3773,68.4049,68.3497,68.3957,24455.0
2023-02-27 13:00:00,74.34,74.38,74.34,74.36,22504.0,68.3957,68.4325,68.3957,68.4141,22504.0
2023-02-27 13:30:00,74.36,74.39,74.35,74.39,15110.0,68.4141,68.4417,68.4049,68.4417,15110.0
2023-02-27 14:00:00,74.38,74.39,74.35,74.37,38510.0,68.4325,68.4417,68.4049,68.4233,38510.0
2023-02-27 14:30:00,74.38,74.4,74.36,74.36,77575.0,68.4325,68.4509,68.4141,68.4141,77575.0
2023-02-27 15:00:00,74.35,74.38,74.33,74.38,39253.0,68.4049,68.4325,68.3865,68.4325,39253.0
2023-02-27 15:30:00,74.37,74.38,74.34,74.37,64578.0,68.4233,68.4325,68.3957,68.4233,64578.0
2023-02-28 09:30:00,74.16,74.17,74.07,74.11,30515.0,68.2301,68.2393,68.1473,68.1841,30515.0
2023-02-28 10:00:00,74.12,74.26,74.12,74.25,25765.0,68.1933,68.3221,68.1933,68.3129,25765.0
2023-02-28 10:30:00,74.24,74.24,74.19,74.23,72002.0,68.3037,68.3037,68.2577,68.2945,72002.0
2023-02-28 11:00:00,74.25,74.33,74.24,74.31,232195.0,68.3129,68.3865,68.3037,68.3681,232195.0
2023-02-28 11:30:00,74.3,74.31,74.27,74.28,24993.0,68.3589,68.3681,68.3313,68.3405,24993.0
2023-02-28 12:00:00,74.27,74.33,74.27,74.33,25222.0,68.3313,68.3865,68.3313,68.3865,25222.0
2023-02-28 12:30:00,74.32,74.35,74.3,74.34,20979.0,68.3773,68.4049,68.3589,68.3957,20979.0
2023-02-28 13:00:00,74.33,74.35,74.28,74.29,24955.0,68.3865,68.4049,68.3405,68.3497,24955.0
2023-02-28 13:30:00,74.28,74.3,74.25,74.29,17579.0,68.3405,68.3589,68.3129,68.3497,17579.0
2023-02-28 14:00:00,74.3,74.33,74.29,74.33,37999.0,68.3589,68.3865,68.3497,68.3865,37999.0
2023-02-28 14:30:00,74.33,74.41,74.32,74.38,28600.0,68.3865,68.4601,68.3773,68.4325,28600.0
2023-02-28 15:00:00,74.37,74.4,74.33,74.37,62851.0,68.4233,68.4509,68.3865,68.4233,62851.0
2023-02-28 15:30:00,74.36,74.43,74.36,74.39,74129.0,68.4141,68.4785,68.4141,68.4417,74129.0
2023-03-01 09:30:00,74.0,74.04,73.95,73.98,40609.0,68.2335,68.2703,68.1874,68.215,40609.0
2023-03-01 10:00:00,73.99,74.0,73.73,73.8,63811.0,68.2242,68.2335,67.9845,68.049,63811.0
2023-03-01 10:30:00,73.8,73.85,73.76,73.84,77044.0,68.049,68.0951,68.0122,68.0859,77044.0
2023-03-01 11:00:00,73.83,73.84,73.77,73.83,48089.0,68.0767,68.0859,68.0214,68.0767,48089.0
2023-03-01 11:30:00,73.83,73.91,73.8,73.89,31266.0,68.0767,68.1505,68.049,68.132,31266.0
2023-03-01 12:00:00,73.88,73.93,73.86,73.86,27149.0,68.1228,68.1689,68.1044,68.1044,27149.0
2023-03-01 12:30:00,73.87,73.87,73.8,73.81,52852.0,68.1136,68.1136,68.049,68.0583,52852.0
2023-03-01 13:00:00,73.81,73.82,73.78,73.78,38310.0,68.0583,68.0675,68.0306,68.0306,38310.0
2023-03-01 13:30:00,73.77,73.78,73.75,73.78,41350.0,68.0214,68.0306,68.0029,68.0306,41350.0
2023-03-01 14:00:00,73.77,73.8,73.75,73.76,36184.0,68.0214,68.049,68.0029,68.0122,36184.0
2023-03-01 14:30:00,73.76,73.79,73.75,73.78,406905.0,68.0122,68.0398,68.0029,68.0306,406905.0
2023-03-01 15:00:00,73.78,73.8,73.76,73.76,50337.0,68.0306,68.049,68.0122,68.0122,50337.0
2023-03-01 15:30:00,73.75,73.78,73.73,73.77,68783.0,68.0029,68.0306,67.9845,68.0214,68783.0
2023-03-02 09:30:00,73.44,73.54,73.44,73.52,106510.0,67.7171,67.8093,67.7171,67.7909,106510.0
2023-03-02 10:00:00,73.52,73.56,73.45,73.48,419311.0,67.7909,67.8277,67.7263,67.754,419311.0
2023-03-02 10:30:00,73.48,73.53,73.47,73.53,51921.0,67.754,67.8001,67.7448,67.8001,51921.0
2023-03-02 11:00:00,73.52,73.58,73.49,73.49,396164.0,67.7909,67.8462,67.7632,67.7632,396164.0
2023-03-02 11:30:00,73.5,73.52,73.48,73.48,25768.0,67.7724,67.7909,67.754,67.754,25768.0
2023-03-02 12:00:00,73.48,73.5,73.44,73.47,40699.0,67.754,67.7724,67.7171,67.7448,40699.0
2023-03-02 12:30:00,73.46,73.51,73.44,73.5,52028.0,67.7355,67.7816,67.7171,67.7724,52028.0
2023-03-02 13:00:00,73.5,73.53,73.48,73.51,124016.0,67.7724,67.8001,67.754,67.7816,124016.0
2023-03-02 13:30:00,73.5,73.6,73.5,73.59,46488.0,67.7724,67.8646,67.7724,67.8554,46488.0
2023-03-02 14:00:00,73.6,73.62,73.54,73.58,47453.0,67.8646,67.8831,67.8093,67.8462,47453.0
2023-03-02 14:30:00,73.58,73.58,73.53,73.55,72218.0,67.8462,67.8462,67.8001,67.8185,72218.0
2023-03-02 15:00:00,73.55,73.59,73.53,73.58,240196.0,67.8185,67.8554,67.8001,67.8462,240196.0
2023-03-02 15:30:00,73.58,73.63,73.55,73.6,726248.0,67.8462,67.8923,67.8185,67.8646,726248.0
2023-03-03 09:30:00,73.91,73.98,73.9,73.94,74627.0,68.1505,68.215,68.1412,68.1781,74627.0
2023-03-03 10:00:00,73.94,73.94,73.75,73.89,122069.0,68.1781,68.1781,68.0029,68.132,122069.0
2023-03-03 10:30:00,73.92,73.92,73.75,73.79,33519.0,68.1597,68.1597,68.0029,68.0398,33519.0
2023-03-03 11:00:00,73.79,73.9,73.78,73.89,59875.0,68.0398,68.1412,68.0306,68.132,59875.0
2023-03-03 11:30:00,73.9,73.97,73.87,73.97,695752.0,68.1412,68.2058,68.1136,68.2058,695752.0
2023-03-03 12:00:00,73.96,73.97,73.92,73.97,114527.0,68.1966,68.2058,68.1597,68.2058,114527.0
2023-03-03 12:30:00,73.97,74.01,73.96,73.99,14026.0,68.2058,68.2427,68.1966,68.2242,14026.0
2023-03-03 13:00:00,74.0,74.04,73.99,74.03,169872.0,68.2335,68.2703,68.2242,68.2611,169872.0
2023-03-03 13:30:00,74.03,74.04,74.01,74.03,51305.0,68.2611,68.2703,68.2427,68.2611,51305.0
2023-03-03 14:00:00,74.03,74.05,73.99,74.0,70249.0,68.2611,68.2796,68.2242,68.2335,70249.0
2023-03-03 14:30:00,74.01,74.07,74.0,74.06,48359.0,68.2427,68.298,68.2335,68.2888,48359.0
2023-03-03 15:00:00,74.06,74.06,74.01,74.04,42723.0,68.2888,68.2888,68.2427,68.2703,42723.0
2023-03-03 15:30:00,74.05,74.09,74.04,74.09,29940.0,68.2796,68.3164,68.2703,68.3164,29940.0
2023-03-06 09:30:00,74.32,74.32,74.15,74.16,97726.0,68.5285,68.5285,68.3718,68.381,97726.0
2023-03-06 10:00:00,74.14,74.22,74.12,74.15,65913.0,68.3625,68.4363,68.3441,68.3718,65913.0
2023-03-06 10:30:00,74.15,74.2,74.11,74.11,25006.0,68.3718,68.4179,68.3349,68.3349,25006.0
2023-03-06 11:00:00,74.1,74.17,74.08,74.09,34187.0,68.3257,68.3902,68.3072,68.3164,34187.0
2023-03-06 11:30:00,74.09,74.12,74.06,74.07,48971.0,68.3164,68.3441,68.2888,68.298,48971.0
2023-03-06 12:00:00,74.08,74.11,74.06,74.08,25113.0,68.3072,68.3349,68.2888,68.3072,25113.0
2023-03-06 12:30:00,74.08,74.11,74.07,74.11,27678.0,68.3072,68.3349,68.298,68.3349,27678.0
2023-03-06 13:00:00,74.09,74.1,74.03,74.06,22512.0,68.3164,68.3257,68.2611,68.2888,22512.0
2023-03-06 13:30:00,74.06,74.06,74.0,74.0,28843.0,68.2888,68.2888,68.2335,68.2335,28843.0
2023-03-06 14:00:00,74.0,74.02,73.98,73.99,33794.0,68.2335,68.2519,68.215,68.2242,33794.0
2023-03-06 14:30:00,73.98,74.0,73.96,74.0,30820.0,68.215,68.2335,68.1966,68.2335,30820.0
2023-03-06 15:00:00,73.98,74.02,73.97,74.01,49431.0,68.215,68.2519,68.2058,68.2427,49431.0
2023-03-06 15:30:00,74.01,74.02,73.97,74.01,213036.0,68.2427,68.2519,68.2058,68.2427,213036.0
2023-03-07 09:30:00,74.15,74.15,74.08,74.14,86077.0,68.3718,68.3718,68.3072,68.3625,86077.0
2023-03-07 10:00:00,74.13,74.13,73.77,73.92,117294.0,68.3533,68.3533,68.0214,68.1597,117294.0
2023-03-07 10:30:00,73.92,74.02,73.88,73.93,98538.0,68.1597,68.2519,68.1228,68.1689,98538.0
2023-03-07 11:00:00,73.91,74.01,73.9,74.0,72115.0,68.1505,68.2427,68.1412,68.2335,72115.0
2023-03-07 11:30:00,74.0,74.03,73.96,73.98,34033.0,68.2335,68.2611,68.1966,68.215,34033.0
2023-03-07 12:00:00,74.0,74.09,73.96,74.05,189822.0,68.2335,68.3164,68.1966,68.2796,189822.0
2023-03-07 12:30:00,74.06,74.12,74.05,74.08,30098.0,68.2888,68.3441,68.2796,68.3072,30098.0
2023-03-07 13:00:00,74.08,74.1,73.96,73.98,37135.0,68.3072,68.3257,68.1966,68.215,37135.0
2023-03-07 13:30:00,73.97,73.99,73.9,73.94,53704.0,68.2058,68.2242,68.1412,68.1781,53704.0
2023-03-07 14:00:00,73.94,73.96,73.91,73.93,45372.0,68.1781,68.1966,68.1505,68.1689,45372.0
2023-03-07 14:30:00,73.92,73.93,73.85,73.89,57470.0,68.1597,68.1689,68.0951,68.132,57470.0
2023-03-07 15:00:00,73.88,73.95,73.88,73.92,41318.0,68.1228,68.1874,68.1228,68.1597,41318.0
2023-03-07 15:30:00,73.92,73.94,73.87,73.89,55302.0,68.1597,68.1781,68.1136,68.132,55302.0
2023-03-08 09:30:00,74.03,74.19,74.03,74.12,110059.0,68.2611,68.4087,68.2611,68.3441,110059.0
2023-03-08 10:00:00,74.12,74.16,73.97,74.13,78999.0,68.3441,68.381,68.2058,68.3533,78999.0
2023-03-08 10:30:00,74.12,74.18,74.03,74.09,104481.0,68.3441,68.3994,68.2611,68.3164,104481.0
2023-03-08 11:00:00,74.09,74.13,73.96,73.96,39534.0,68.3164,68.3533,68.1966,68.1966,39534.0
2023-03-08 11:30:00,73.95,73.98,73.91,73.92,171219.0,68.1874,68.215,68.1505,68.1597,171219.0
2023-03-08 12:00:00,73.93,73.94,73.9,73.91,25080.0,68.1689,68.1781,68.1412,68.1505,25080.0
2023-03-08 12:30:00,73.9,73.96,73.86,73.88,30785.0,68.1412,68.1966,68.1044,68.1228,30785.0
2023-03-08 13:00:00,73.89,73.92,73.73,73.73,70328.0,68.132,68.1597,67.9845,67.9845,70328.0
2023-03-08 13:30:00,73.75,73.78,73.72,73.75,38880.0,68.0029,68.0306,67.9753,68.0029,38880.0
2023-03-08 14:00:00,73.76,73.82,73.76,73.81,24728.0,68.0122,68.0675,68.0122,68.0583,24728.0
2023-03-08 14:30:00,73.81,73.85,73.79,73.81,47969.0,68.0583,68.0951,68.0398,68.0583,47969.0
2023-03-08 15:00:00,73.81,73.84,73.78,73.78,66175.0,68.0583,68.0859,68.0306,68.0306,66175.0
2023-03-08 15:30:00,73.78,73.84,73.78,73.81,62061.0,68.0306,68.0859,68.0306,68.0583,62061.0
2023-03-09 09:30:00,73.92,74.05,73.92,74.05,38034.0,68.1597,68.2796,68.1597,68.2796,38034.0
2023-03-09 10:00:00,74.04,74.09,73.96,74.0,28769.0,68.2703,68.3164,68.1966,68.2335,28769.0
2023-03-09 10:30:00,74.0,74.03,73.93,73.95,24491.0,68.2335,68.2611,68.1689,68.1874,24491.0
2023-03-09 11:00:00,73.93,73.96,73.9,73.94,32619.0,68.1689,68.1966,68.1412,68.1781,32619.0
2023-03-09 11:30:00,73.94,73.98,73.92,73.93,50352.0,68.1781,68.215,68.1597,68.1689,50352.0
2023-03-09 12:00:00,73.93,73.98,73.9,73.96,27610.0,68.1689,68.215,68.1412,68.1966,27610.0
2023-03-09 12:30:00,73.96,74.04,73.94,74.01,33501.0,68.1966,68.2703,68.1781,68.2427,33501.0
2023-03-09 13:00:00,74.03,74.11,73.98,74.1,43896.0,68.2611,68.3349,68.215,68.3257,43896.0
2023-03-09 13:30:00,74.11,74.2,74.1,74.18,42917.0,68.3349,68.4179,68.3257,68.3994,42917.0
2023-03-09 14:00:00,74.19,74.26,74.13,74.14,27881.0,68.4087,68.4732,68.3533,68.3625,27881.0
2023-03-09 14:30:00,74.14,74.15,74.06,74.09,73518.0,68.3625,68.3718,68.2888,68.3164,73518.0
2023-03-09 15:00:00,74.1,74.14,74.06,74.06,51524.0,68.3257,68.3625,68.2888,68.2888,51524.0
2023-03-09 15:30:00,74.06,74.16,74.06,74.1,58358.0,68.2888,68.381,68.2888,68.3257,58358.0
2023-03-10 09:30:00,74.88,75.1,74.84,74.95,296543.0,69.0449,69.2477,69.008,69.1094,296543.0
2023-03-10 10:00:00,74.95,75.1,74.94,75.09,68118.0,69.1094,69.2477,69.1002,69.2385,68118.0
2023-03-10 10:30:00,75.09,75.23,75.08,75.23,65275.0,69.2385,69.3676,69.2293,69.3676,65275.0
2023-03-10 11:00:00,75.22,75.25,74.88,74.88,41303.0,69.3584,69.386,69.0449,69.0449,41303.0
2023-03-10 11:30:00,74.89,74.94,74.78,74.82,76548.0,69.0541,69.1002,68.9527,68.9896,76548.0
2023-03-10 12:00:00,74.8,75.01,74.8,75.0,38820.0,68.9711,69.1648,68.9711,69.1555,38820.0
2023-03-10 12:30:00,75.01,75.09,74.93,75.06,48495.0,69.1648,69.2385,69.091,69.2109,48495.0
2023-03-10 13:00:00,75.05,75.08,74.97,75.06,21699.0,69.2016,69.2293,69.1279,69.2109,21699.0
2023-03-10 13:30:00,75.05,75.12,75.02,75.02,24367.0,69.2016,69.2662,69.174,69.174,24367.0
2023-03-10 14:00:00,75.02,75.07,75.0,75.04,22680.0,69.174,69.2201,69.1555,69.1924,22680.0
2023-03-10 14:30:00,75.05,75.07,74.96,75.06,36853.0,69.2016,69.2201,69.1186,69.2109,36853.0
2023-03-10 15:00:00,75.08,75.11,75.03,75.04,37081.0,69.2293,69.257,69.1832,69.1924,37081.0
2023-03-10 15:30:00,75.05,75.13,75.04,75.11,56484.0,69.2016,69.2754,69.1924,69.257,56484.0
2023-03-13 09:30:00,75.89,76.28,75.82,75.94,103654.0,69.9762,70.3358,69.9116,70.0223,103654.0
2023-03-13 10:00:00,75.92,76.17,75.92,75.94,80495.0,70.0038,70.2344,70.0038,70.0223,80495.0
2023-03-13 10:30:00,75.98,76.46,75.98,76.46,101693.0,70.0592,70.5018,70.0592,70.5018,101693.0
2023-03-13 11:00:00,76.43,76.43,76.15,76.29,111855.0,70.4741,70.4741,70.2159,70.345,111855.0
2023-03-13 11:30:00,76.28,76.29,75.85,75.98,108563.0,70.3358,70.345,69.9393,70.0592,108563.0
2023-03-13 12:00:00,75.98,76.17,75.95,76.05,83137.0,70.0592,70.2344,70.0315,70.1237,83137.0
2023-03-13 12:30:00,76.04,76.07,75.82,75.92,34842.0,70.1145,70.1421,69.9116,70.0038,34842.0
2023-03-13 13:00:00,75.97,76.04,75.93,75.98,54387.0,70.0499,70.1145,70.0131,70.0592,54387.0
2023-03-13 13:30:00,75.98,76.03,75.92,75.92,83967.0,70.0592,70.1053,70.0038,70.0038,83967.0
2023-03-13 14:00:00,75.94,75.94,75.84,75.9,55968.0,70.0223,70.0223,69.9301,69.9854,55968.0
2023-03-13 14:30:00,75.92,76.0,75.81,76.0,86109.0,70.0038,70.0776,69.9024,70.0776,86109.0
2023-03-13 15:00:00,75.97,75.98,75.64,75.76,84207.0,70.0499,70.0592,69.7457,69.8563,84207.0
2023-03-13 15:30:00,75.78,75.86,75.7,75.71,64980.0,69.8747,69.9485,69.801,69.8102,64980.0
2023-03-14 09:30:00,75.55,75.71,75.2,75.25,60155.0,69.6627,69.8102,69.3399,69.386,60155.0
2023-03-14 10:00:00,75.28,75.47,75.24,75.24,33674.0,69.4137,69.5889,69.3768,69.3768,33674.0
2023-03-14 10:30:00,75.27,75.45,75.26,75.43,77029.0,69.4045,69.5705,69.3953,69.552,77029.0
2023-03-14 11:00:00,75.45,75.59,75.42,75.53,72518.0,69.5705,69.6996,69.5428,69.6442,72518.0
2023-03-14 11:30:00,75.52,75.56,75.37,75.37,49417.0,69.635,69.6719,69.4967,69.4967,49417.0
2023-03-14 12:00:00,75.38,75.39,75.28,75.31,36363.0,69.5059,69.5151,69.4137,69.4414,36363.0
2023-03-14 12:30:00,75.31,75.45,75.29,75.43,325306.0,69.4414,69.5705,69.4229,69.552,325306.0
2023-03-14 13:00:00,75.46,75.62,75.42,75.52,187092.0,69.5797,69.7272,69.5428,69.635,187092.0
2023-03-14 13:30:00,75.52,75.56,75.46,75.48,45246.0,69.635,69.6719,69.5797,69.5981,45246.0
2023-03-14 14:00:00,75.48,75.61,75.44,75.58,48211.0,69.5981,69.718,69.5612,69.6903,48211.0
2023-03-14 14:30:00,75.57,75.62,75.41,75.49,62399.0,69.6811,69.7272,69.5336,69.6073,62399.0
2023-03-14 15:00:00,75.49,75.54,75.42,75.42,76999.0,69.6073,69.6535,69.5428,69.5428,76999.0
2023-03-14 15:30:00,75.42,75.48,75.31,75.31,100633.0,69.5428,69.5981,69.4414,69.4414,100633.0
2023-03-15 09:30:00,76.35,76.44,76.09,76.44,61262.0,70.4003,70.4833,70.1606,70.4833,61262.0
2023-03-15 10:00:00,76.5,76.62,76.37,76.5,92835.0,70.5386,70.6493,70.4188,70.5386,92835.0
2023-03-15 10:30:00,76.5,76.67,76.37,76.45,93814.0,70.5386,70.6954,70.4188,70.4925,93814.0
2023-03-15 11:00:00,76.47,76.54,76.35,76.5,60173.0,70.511,70.5755,70.4003,70.5386,60173.0
2023-03-15 11:30:00,76.49,76.51,76.26,76.43,91626.0,70.5294,70.5479,70.3173,70.4741,91626.0
2023-03-15 12:00:00,76.42,76.56,76.38,76.52,48396.0,70.4649,70.594,70.428,70.5571,48396.0
2023-03-15 12:30:00,76.52,76.52,76.39,76.42,29309.0,70.5571,70.5571,70.4372,70.4649,29309.0
2023-03-15 13:00:00,76.41,76.45,76.18,76.29,55039.0,70.4557,70.4925,70.2436,70.345,55039.0
2023-03-15 13:30:00,76.29,76.36,76.19,76.27,51114.0,70.345,70.4096,70.2528,70.3266,51114.0
2023-03-15 14:00:00,76.27,76.29,76.0,76.13,40596.0,70.3266,70.345,70.0776,70.1975,40596.0
2023-03-15 14:30:00,76.14,76.14,75.94,76.13,85299.0,70.2067,70.2067,70.0223,70.1975,85299.0
2023-03-15 15:00:00,76.12,76.28,75.95,76.18,77931.0,70.1883,70.3358,70.0315,70.2436,77931.0
2023-03-15 15:30:00,76.15,76.29,76.08,76.24,68757.0,70.2159,70.345,70.1514,70.2989,68757.0
2023-03-16 09:30:00,76.6,76.66,76.34,76.36,41141.0,70.6308,70.6862,70.3911,70.4096,41141.0
2023-03-16 10:00:00,76.44,76.62,76.34,76.55,48576.0,70.4833,70.6493,70.3911,70.5847,48576.0
2023-03-16 10:30:00,76.55,76.68,76.21,76.35,66289.0,70.5847,70.7046,70.2712,70.4003,66289.0
2023-03-16 11:00:00,76.36,76.43,76.18,76.34,183455.0,70.4096,70.4741,70.2436,70.3911,183455.0
2023-03-16 11:30:00,76.29,76.34,76.01,76.05,56215.0,70.345,70.3911,70.0868,70.1237,56215.0
2023-03-16 12:00:00,76.07,76.13,75.88,75.91,55839.0,70.1421,70.1975,69.967,69.9946,55839.0
2023-03-16 12:30:00,75.91,75.96,75.71,75.76,78090.0,69.9946,70.0407,69.8102,69.8563,78090.0
2023-03-16 13:00:00,75.72,75.86,75.66,75.81,99948.0,69.8194,69.9485,69.7641,69.9024,99948.0
2023-03-16 13:30:00,75.82,75.87,75.66,75.76,34655.0,69.9116,69.9577,69.7641,69.8563,34655.0
2023-03-16 14:00:00,75.75,75.81,75.72,75.76,45551.0,69.8471,69.9024,69.8194,69.8563,45551.0
2023-03-16 14:30:00,75.76,75.88,75.72,75.72,101910.0,69.8563,69.967,69.8194,69.8194,101910.0
2023-03-16 15:00:00,75.73,75.88,75.7,75.81,48077.0,69.8286,69.967,69.801,69.9024,48077.0
2023-03-16 15:30:00,75.82,75.86,75.73,75.76,76211.0,69.9116,69.9485,69.8286,69.8563,76211.0
2023-03-17 09:30:00,76.13,76.37,76.07,76.3,55347.0,70.1975,70.4188,70.1421,70.3542,55347.0
2023-03-17 10:00:00,76.35,76.47,76.31,76.47,43842.0,70.4003,70.511,70.3634,70.511,43842.0
2023-03-17 10:30:00,76.47,76.56,76.43,76.5,134699.0,70.511,70.594,70.4741,70.5386,134699.0
2023-03-17 11:00:00,76.52,76.61,76.47,76.59,52394.0,70.5571,70.6401,70.511,70.6216,52394.0
2023-03-17 11:30:00,76.59,76.67,76.55,76.58,54411.0,70.6216,70.6954,70.5847,70.6124,54411.0
2023-03-17 12:00:00,76.59,76.59,76.43,76.44,24323.0,70.6216,70.6216,70.4741,70.4833,24323.0
2023-03-17 12:30:00,76.45,76.56,76.4,76.54,47545.0,70.4925,70.594,70.4464,70.5755,47545.0
2023-03-17 13:00:00,76.55,76.56,76.43,76.46,24992.0,70.5847,70.594,70.4741,70.5018,24992.0
2023-03-17 13:30:00,76.45,76.57,76.42,76.53,36048.0,70.4925,70.6032,70.4649,70.5663,36048.0
2023-03-17 14:00:00,76.53,76.63,76.52,76.6,26411.0,70.5663,70.6585,70.5571,70.6308,26411.0
2023-03-17 14:30:00,76.6,76.66,76.52,76.62,42655.0,70.6308,70.6862,70.5571,70.6493,42655.0
2023-03-17 15:00:00,76.62,76.7,76.55,76.7,34801.0,70.6493,70.7231,70.5847,70.7231,34801.0
2023-03-17 15:30:00,76.69,76.69,76.27,76.27,65268.0,70.7138,70.7138,70.3266,70.3266,65268.0
2023-03-20 09:30:00,76.57,76.57,76.25,76.25,36105.0,70.6032,70.6032,70.3081,70.3081,36105.0
2023-03-20 10:00:00,76.26,76.39,76.19,76.32,32409.0,70.3173,70.4372,70.2528,70.3727,32409.0
2023-03-20 10:30:00,76.32,76.46,76.31,76.41,22480.0,70.3727,70.5018,70.3634,70.4557,22480.0
2023-03-20 11:00:00,76.41,76.42,76.26,76.28,27007.0,70.4557,70.4649,70.3173,70.3358,27007.0
2023-03-20 11:30:00,76.29,76.3,76.14,76.17,21278.0,70.345,70.3542,70.2067,70.2344,21278.0
2023-03-20 12:00:00,76.21,76.33,76.17,76.31,31574.0,70.2712,70.3819,70.2344,70.3634,31574.0
2023-03-20 12:30:00,76.3,76.3,76.2,76.22,38775.0,70.3542,70.3542,70.262,70.2805,38775.0
2023-03-20 13:00:00,76.22,76.24,76.08,76.1,30647.0,70.2805,70.2989,70.1514,70.1698,30647.0
2023-03-20 13:30:00,76.1,76.16,76.1,76.11,17855.0,70.1698,70.2251,70.1698,70.179,17855.0
2023-03-20 14:00:00,76.11,76.2,76.06,76.17,31085.0,70.179,70.262,70.1329,70.2344,31085.0
2023-03-20 14:30:00,76.18,76.21,76.11,76.21,33060.0,70.2436,70.2712,70.179,70.2712,33060.0
2023-03-20 15:00:00,76.23,76.23,76.16,76.21,46181.0,70.2897,70.2897,70.2251,70.2712,46181.0
2023-03-20 15:30:00,76.24,76.26,76.13,76.19,56354.0,70.2989,70.3173,70.1975,70.2528,56354.0
2023-03-21 09:30:00,75.9,75.96,75.81,75.87,25290.0,69.9854,70.0407,69.9024,69.9577,25290.0
2023-03-21 10:00:00,75.86,76.03,75.8,75.95,21794.0,69.9485,70.1053,69.8932,70.0315,21794.0
2023-03-21 10:30:00,75.97,76.11,75.96,76.11,27955.0,70.0499,70.179,70.0407,70.179,27955.0
2023-03-21 11:00:00,76.09,76.13,75.97,75.97,27113.0,70.1606,70.1975,70.0499,70.0499,27113.0
2023-03-21 11:30:00,75.98,75.98,75.93,75.94,30724.0,70.0592,70.0592,70.0131,70.0223,30724.0
2023-03-21 12:00:00,75.94,76.04,75.94,76.01,45059.0,70.0223,70.1145,70.0223,70.0868,45059.0
2023-03-21 12:30:00,76.0,76.04,75.97,76.0,21636.0,70.0776,70.1145,70.0499,70.0776,21636.0
2023-03-21 13:00:00,75.99,76.02,75.92,75.92,27715.0,70.0684,70.096,70.0038,70.0038,27715.0
2023-03-21 13:30:00,75.92,75.97,75.9,75.94,18417.0,70.0038,70.0499,69.9854,70.0223,18417.0
2023-03-21 14:00:00,75.94,75.96,75.87,75.89,71909.0,70.0223,70.0407,69.9577,69.9762,71909.0
2023-03-21 14:30:00,75.89,75.92,75.83,75.89,32391.0,69.9762,70.0038,69.9209,69.9762,32391.0
2023-03-21 15:00:00,75.89,75.94,75.88,75.92,55207.0,69.9762,70.0223,69.967,70.0038,55207.0
2023-03-21 15:30:00,75.92,75.93,75.84,75.86,48144.0,70.0038,70.0131,69.9301,69.9485,48144.0
2023-03-22 09:30:00,75.67,75.88,75.67,75.73,66736.0,69.7733,69.967,69.7733,69.8286,66736.0
2023-03-22 10:00:00,75.73,75.82,75.71,75.82,38159.0,69.8286,69.9116,69.8102,69.9116,38159.0
2023-03-22 10:30:00,75.83,75.92,75.83,75.9,42855.0,69.9209,70.0038,69.9209,69.9854,42855.0
2023-03-22 11:00:00,75.89,75.91,75.81,75.83,41310.0,69.9762,69.9946,69.9024,69.9209,41310.0
2023-03-22 11:30:00,75.84,75.96,75.83,75.9,77375.0,69.9301,70.0407,69.9209,69.9854,77375.0
2023-03-22 12:00:00,75.9,75.96,75.87,75.96,24976.0,69.9854,70.0407,69.9577,70.0407,24976.0
2023-03-22 12:30:00,75.95,76.01,75.91,75.98,11770.0,70.0315,70.0868,69.9946,70.0592,11770.0
2023-03-22 13:00:00,75.98,76.07,75.94,76.05,32677.0,70.0592,70.1421,70.0223,70.1237,32677.0
2023-03-22 13:30:00,76.04,76.16,76.03,76.08,43302.0,70.1145,70.2251,70.1053,70.1514,43302.0
2023-03-22 14:00:00,76.11,76.42,76.11,76.42,60733.0,70.179,70.4649,70.179,70.4649,60733.0
2023-03-22 14:30:00,76.41,76.79,76.26,76.48,89046.0,70.4557,70.806,70.3173,70.5202,89046.0
2023-03-22 15:00:00,76.5,76.57,76.34,76.55,65485.0,70.5386,70.6032,70.3911,70.5847,65485.0
2023-03-22 15:30:00,76.52,76.7,76.44,76.6,125498.0,70.5571,70.7231,70.4833,70.6308,125498.0
2023-03-23 09:30:00,76.54,76.75,76.54,76.61,49769.0,70.5755,70.7692,70.5755,70.6401,49769.0
2023-03-23 10:00:00,76.62,76.66,76.56,76.65,31982.0,70.6493,70.6862,70.594,70.677,31982.0
2023-03-23 10:30:00,76.67,76.78,76.62,76.73,27842.0,70.6954,70.7968,70.6493,70.7507,27842.0
2023-03-23 11:00:00,76.72,76.73,76.66,76.68,21413.0,70.7415,70.7507,70.6862,70.7046,21413.0
2023-03-23 11:30:00,76.68,76.75,76.68,76.72,25975.0,70.7046,70.7692,70.7046,70.7415,25975.0
2023-03-23 12:00:00,76.7,76.89,76.69,76.84,55531.0,70.7231,70.8983,70.7138,70.8521,55531.0
2023-03-23 12:30:00,76.84,76.87,76.75,76.78,52656.0,70.8521,70.8798,70.7692,70.7968,52656.0
2023-03-23 13:00:00,76.78,76.8,76.68,76.7,22524.0,70.7968,70.8153,70.7046,70.7231,22524.0
2023-03-23 13:30:00,76.7,76.78,76.7,76.78,46186.0,70.7231,70.7968,70.7231,70.7968,46186.0
2023-03-23 14:00:00,76.78,76.83,76.77,76.81,17206.0,70.7968,70.8429,70.7876,70.8245,17206.0
2023-03-23 14:30:00,76.81,76.97,76.78,76.9,75256.0,70.8245,70.972,70.7968,70.9075,75256.0
2023-03-23 15:00:00,76.92,77.06,76.8,77.05,106761.0,70.9259,71.055,70.8153,71.0458,106761.0
2023-03-23 15:30:00,77.05,77.11,76.94,76.94,97599.0,71.0458,71.1011,70.9444,70.9444,97599.0
2023-03-24 09:30:00,77.31,77.49,77.11,77.11,85902.0,71.2855,71.4515,71.1011,71.1011,85902.0
2023-03-24 10:00:00,77.11,77.23,77.07,77.21,66840.0,71.1011,71.2118,71.0642,71.1933,66840.0
2023-03-24 10:30:00,77.2,77.25,77.12,77.19,308574.0,71.1841,71.2302,71.1103,71.1749,308574.0
2023-03-24 11:00:00,77.23,77.29,77.14,77.22,49352.0,71.2118,71.2671,71.1288,71.2025,49352.0
2023-03-24 11:30:00,77.24,77.26,77.1,77.1,37859.0,71.221,71.2394,71.0919,71.0919,37859.0
2023-03-24 12:00:00,77.11,77.21,77.04,77.14,63088.0,71.1011,71.1933,71.0366,71.1288,63088.0
2023-03-24 12:30:00,77.13,77.21,77.12,77.19,28659.0,71.1195,71.1933,71.1103,71.1749,28659.0
2023-03-24 13:00:00,77.18,77.21,77.14,77.15,45835.0,71.1657,71.1933,71.1288,71.138,45835.0
2023-03-24 13:30:00,77.15,77.25,77.13,77.19,33533.0,71.138,71.2302,71.1195,71.1749,33533.0
2023-03-24 14:00:00,77.18,77.19,77.1,77.14,60141.0,71.1657,71.1749,71.0919,71.1288,60141.0
2023-03-24 14:30:00,77.15,77.2,77.11,77.12,44119.0,71.138,71.1841,71.1011,71.1103,44119.0
2023-03-24 15:00:00,77.1,77.19,77.08,77.14,25935.0,71.0919,71.1749,71.0734,71.1288,25935.0
2023-03-24 15:30:00,77.15,77.16,77.11,77.11,94257.0,71.138,71.1472,71.1011,71.1011,94257.0
2023-03-27 09:30:00,76.52,76.61,76.45,76.51,43044.0,70.5571,70.6401,70.4925,70.5479,43044.0
2023-03-27 10:00:00,76.5,76.55,76.42,76.55,32616.0,70.5386,70.5847,70.4649,70.5847,32616.0
2023-03-27 10:30:00,76.55,76.6,76.54,76.55,46223.0,70.5847,70.6308,70.5755,70.5847,46223.0
2023-03-27 11:00:00,76.55,76.6,76.52,76.54,15317.0,70.5847,70.6308,70.5571,70.5755,15317.0
2023-03-27 11:30:00,76.53,76.55,76.49,76.51,22327.0,70.5663,70.5847,70.5294,70.5479,22327.0
2023-03-27 12:00:00,76.54,76.54,76.42,76.42,17694.0,70.5755,70.5755,70.4649,70.4649,17694.0
2023-03-27 12:30:00,76.42,76.47,76.4,76.43,20571.0,70.4649,70.511,70.4464,70.4741,20571.0
2023-03-27 13:00:00,76.46,76.48,76.35,76.41,37071.0,70.5018,70.5202,70.4003,70.4557,37071.0
2023-03-27 13:30:00,76.41,76.43,76.37,76.41,22741.0,70.4557,70.4741,70.4188,70.4557,22741.0
2023-03-27 14:00:00,76.4,76.42,76.33,76.34,24377.0,70.4464,70.4649,70.3819,70.3911,24377.0
2023-03-27 14:30:00,76.34,76.4,76.31,76.39,37939.0,70.3911,70.4464,70.3634,70.4372,37939.0
2023-03-27 15:00:00,76.39,76.43,76.38,76.39,44558.0,70.4372,70.4741,70.428,70.4372,44558.0
2023-03-27 15:30:00,76.38,76.4,76.33,76.35,50985.0,70.428,70.4464,70.3819,70.4003,50985.0
2023-03-28 09:30:00,76.16,76.29,76.16,76.26,42799.0,70.2251,70.345,70.2251,70.3173,42799.0
2023-03-28 10:00:00,76.27,76.27,76.16,76.17,19633.0,70.3266,70.3266,70.2251,70.2344,19633.0
2023-03-28 10:30:00,76.17,76.24,76.15,76.19,45705.0,70.2344,70.2989,70.2159,70.2528,45705.0
2023-03-28 11:00:00,76.17,76.26,76.13,76.26,31924.0,70.2344,70.3173,70.1975,70.3173,31924.0
2023-03-28 11:30:00,76.25,76.28,76.2,76.21,24700.0,70.3081,70.3358,70.262,70.2712,24700.0
2023-03-28 12:00:00,76.2,76.25,76.17,76.18,21393.0,70.262,70.3081,70.2344,70.2436,21393.0
2023-03-28 12:30:00,76.17,76.18,76.11,76.11,30029.0,70.2344,70.2436,70.179,70.179,30029.0
2023-03-28 13:00:00,76.11,76.23,76.11,76.2,31353.0,70.179,70.2897,70.179,70.262,31353.0
2023-03-28 13:30:00,76.19,76.3,76.15,76.29,163907.0,70.2528,70.3542,70.2159,70.345,163907.0
2023-03-28 14:00:00,76.27,76.28,76.19,76.19,33296.0,70.3266,70.3358,70.2528,70.2528,33296.0
2023-03-28 14:30:00,76.2,76.22,76.12,76.13,169698.0,70.262,70.2805,70.1883,70.1975,169698.0
2023-03-28 15:00:00,76.12,76.21,76.12,76.2,87813.0,70.1883,70.2712,70.1883,70.262,87813.0
2023-03-28 15:30:00,76.2,76.26,76.19,76.2,59567.0,70.262,70.3173,70.2528,70.262,59567.0
2023-03-29 09:30:00,76.09,76.17,76.02,76.09,67201.0,70.1606,70.2344,70.096,70.1606,67201.0
2023-03-29 10:00:00,76.07,76.15,76.06,76.12,18822.0,70.1421,70.2159,70.1329,70.1883,18822.0
2023-03-29 10:30:00,76.11,76.26,76.09,76.25,30314.0,70.179,70.3173,70.1606,70.3081,30314.0
2023-03-29 11:00:00,76.25,76.29,76.22,76.25,21557.0,70.3081,70.345,70.2805,70.3081,21557.0
2023-03-29 11:30:00,76.25,76.28,76.18,76.2,50926.0,70.3081,70.3358,70.2436,70.262,50926.0
2023-03-29 12:00:00,76.22,76.25,76.17,76.17,26103.0,70.2805,70.3081,70.2344,70.2344,26103.0
2023-03-29 12:30:00,76.17,76.22,76.17,76.19,35434.0,70.2344,70.2805,70.2344,70.2528,35434.0
2023-03-29 13:00:00,76.18,76.19,76.13,76.17,30459.0,70.2436,70.2528,70.1975,70.2344,30459.0
2023-03-29 13:30:00,76.17,76.25,76.16,76.25,44177.0,70.2344,70.3081,70.2251,70.3081,44177.0
2023-03-29 14:00:00,76.25,76.25,76.18,76.22,34803.0,70.3081,70.3081,70.2436,70.2805,34803.0
2023-03-29 14:30:00,76.22,76.23,76.17,76.21,76434.0,70.2805,70.2897,70.2344,70.2712,76434.0
2023-03-29 15:00:00,76.2,76.22,76.15,76.2,56028.0,70.262,70.2805,70.2159,70.262,56028.0
2023-03-29 15:30:00,76.2,76.21,76.13,76.17,104344.0,70.262,70.2712,70.1975,70.2344,104344.0
2023-03-30 09:30:00,76.18,76.24,76.11,76.22,46184.0,70.2436,70.2989,70.179,70.2805,46184.0
2023-03-30 10:00:00,76.21,76.26,76.17,76.24,41563.0,70.2712,70.3173,70.2344,70.2989,41563.0
2023-03-30 10:30:00,76.24,76.28,76.22,76.28,50527.0,70.2989,70.3358,70.2805,70.3358,50527.0
2023-03-30 11:00:00,76.29,76.29,76.23,76.24,18651.0,70.345,70.345,70.2897,70.2989,18651.0
2023-03-30 11:30:00,76.24,76.25,76.19,76.22,18848.0,70.2989,70.3081,70.2528,70.2805,18848.0
2023-03-30 12:00:00,76.22,76.28,76.21,76.27,19012.0,70.2805,70.3358,70.2712,70.3266,19012.0
2023-03-30 12:30:00,76.27,76.29,76.24,76.28,29578.0,70.3266,70.345,70.2989,70.3358,29578.0
2023-03-30 13:00:00,76.28,76.3,76.25,76.3,16282.0,70.3358,70.3542,70.3081,70.3542,16282.0
2023-03-30 13:30:00,76.29,76.32,76.29,76.29,33974.0,70.345,70.3727,70.345,70.345,33974.0
2023-03-30 14:00:00,76.28,76.31,76.25,76.3,108415.0,70.3358,70.3634,70.3081,70.3542,108415.0
2023-03-30 14:30:00,76.31,76.32,76.27,76.31,22555.0,70.3634,70.3727,70.3266,70.3634,22555.0
2023-03-30 15:00:00,76.3,76.33,76.29,76.33,36288.0,70.3542,70.3819,70.345,70.3819,36288.0
2023-03-30 15:30:00,76.33,76.35,76.28,76.3,37439.0,70.3819,70.4003,70.3358,70.3542,37439.0
2023-03-31 09:30:00,76.45,76.53,76.39,76.45,56687.0,70.4925,70.5663,70.4372,70.4925,56687.0
2023-03-31 10:00:00,76.46,76.5,76.4,76.42,35625.0,70.5018,70.5386,70.4464,70.4649,35625.0
2023-03-31 10:30:00,76.42,76.44,76.32,76.4,53675.0,70.4649,70.4833,70.3727,70.4464,53675.0
2023-03-31 11:00:00,76.41,76.5,76.4,76.5,59540.0,70.4557,70.5386,70.4464,70.5386,59540.0
2023-03-31 11:30:00,76.5,76.53,76.49,76.51,28980.0,70.5386,70.5663,70.5294,70.5479,28980.0
2023-03-31 12:00:00,76.52,76.55,76.48,76.54,40463.0,70.5571,70.5847,70.5202,70.5755,40463.0
2023-03-31 12:30:00,76.54,76.58,76.5,76.58,29418.0,70.5755,70.6124,70.5386,70.6124,29418.0
2023-03-31 13:00:00,76.57,76.58,76.54,76.55,57797.0,70.6032,70.6124,70.5755,70.5847,57797.0
2023-03-31 13:30:00,76.54,76.58,76.52,76.56,52412.0,70.5755,70.6124,70.5571,70.594,52412.0
2023-03-31 14:00:00,76.57,76.6,76.55,76.59,48991.0,70.6032,70.6308,70.5847,70.6216,48991.0
2023-03-31 14:30:00,76.59,76.68,76.59,76.67,71172.0,70.6216,70.7046,70.6216,70.6954,71172.0
2023-03-31 15:00:00,76.67,76.72,76.64,76.71,82444.0,70.6954,70.7415,70.6677,70.7323,82444.0
2023-03-31 15:30:00,76.72,76.76,76.69,76.73,130752.0,70.7415,70.7784,70.7138,70.7507,130752.0
2023-04-03 09:30:00,76.47,76.58,76.4,76.55,40693.0,70.6828,70.7845,70.6181,70.7568,40693.0
2023-04-03 10:00:00,76.72,76.91,76.69,76.85,85788.0,70.9139,71.0895,70.8862,71.0341,85788.0
2023-04-03 10:30:00,76.86,76.87,76.81,76.82,23061.0,71.0433,71.0526,70.9971,71.0064,23061.0
2023-04-03 11:00:00,76.83,76.94,76.83,76.9,38161.0,71.0156,71.1173,71.0156,71.0803,38161.0
2023-04-03 11:30:00,76.9,76.93,76.83,76.83,54237.0,71.0803,71.108,71.0156,71.0156,54237.0
2023-04-03 12:00:00,76.81,76.88,76.8,76.87,11960.0,70.9971,71.0618,70.9879,71.0526,11960.0
2023-04-03 12:30:00,76.85,76.86,76.78,76.79,21321.0,71.0341,71.0433,70.9694,70.9786,21321.0
2023-04-03 13:00:00,76.8,76.82,76.78,76.81,11011.0,70.9879,71.0064,70.9694,70.9971,11011.0
2023-04-03 13:30:00,76.81,76.84,76.8,76.82,89491.0,70.9971,71.0248,70.9879,71.0064,89491.0
2023-04-03 14:00:00,76.83,76.87,76.82,76.87,108819.0,71.0156,71.0526,71.0064,71.0526,108819.0
2023-04-03 14:30:00,76.86,76.91,76.85,76.9,25591.0,71.0433,71.0895,71.0341,71.0803,25591.0
2023-04-03 15:00:00,76.88,76.92,76.87,76.92,40589.0,71.0618,71.0988,71.0526,71.0988,40589.0
2023-04-03 15:30:00,76.91,76.94,76.9,76.93,82794.0,71.0895,71.1173,71.0803,71.108,82794.0
2023-04-04 09:30:00,76.77,76.78,76.61,76.72,53186.0,70.9601,70.9694,70.8122,70.9139,53186.0
2023-04-04 10:00:00,76.74,77.15,76.72,77.09,200446.0,70.9324,71.3114,70.9139,71.2559,200446.0
2023-04-04 10:30:00,77.12,77.18,77.09,77.14,34438.0,71.2836,71.3391,71.2559,71.3021,34438.0
2023-04-04 11:00:00,77.14,77.2,77.13,77.2,216915.0,71.3021,71.3576,71.2929,71.3576,216915.0
2023-04-04 11:30:00,77.2,77.27,77.19,77.26,91513.0,71.3576,71.4223,71.3483,71.4131,91513.0
2023-04-04 12:00:00,77.25,77.33,77.24,77.3,73930.0,71.4038,71.4778,71.3946,71.45,73930.0
2023-04-04 12:30:00,77.29,77.33,77.28,77.3,69150.0,71.4408,71.4778,71.4315,71.45,69150.0
2023-04-04 13:00:00,77.29,77.31,77.23,77.23,34210.0,71.4408,71.4593,71.3853,71.3853,34210.0
2023-04-04 13:30:00,77.24,77.28,77.22,77.23,83442.0,71.3946,71.4315,71.3761,71.3853,83442.0
2023-04-04 14:00:00,77.23,77.27,77.22,77.23,71291.0,71.3853,71.4223,71.3761,71.3853,71291.0
2023-04-04 14:30:00,77.23,77.33,77.22,77.32,518518.0,71.3853,71.4778,71.3761,71.4685,518518.0
2023-04-04 15:00:00,77.33,77.34,77.27,77.3,109312.0,71.4778,71.487,71.4223,71.45,109312.0
2023-04-04 15:30:00,77.3,77.31,77.26,77.3,154508.0,71.45,71.4593,71.4131,71.45,154508.0
2023-04-05 09:30:00,77.51,77.56,77.42,77.45,74672.0,71.6441,71.6903,71.5609,71.5887,74672.0
2023-04-05 10:00:00,77.49,77.71,77.41,77.53,79643.0,71.6256,71.829,71.5517,71.6626,79643.0
2023-04-05 10:30:00,77.53,77.61,77.46,77.61,48885.0,71.6626,71.7366,71.5979,71.7366,48885.0
2023-04-05 11:00:00,77.63,77.66,77.56,77.61,25864.0,71.7551,71.7828,71.6903,71.7366,25864.0
2023-04-05 11:30:00,77.6,77.63,77.54,77.58,43596.0,71.7273,71.7551,71.6719,71.7088,43596.0
2023-04-05 12:00:00,77.58,77.62,77.55,77.59,61409.0,71.7088,71.7458,71.6811,71.7181,61409.0
2023-04-05 12:30:00,77.59,77.62,77.55,77.55,60483.0,71.7181,71.7458,71.6811,71.6811,60483.0
2023-04-05 13:00:00,77.54,77.56,77.47,77.49,32744.0,71.6719,71.6903,71.6072,71.6256,32744.0
2023-04-05 13:30:00,77.49,77.54,77.49,77.53,34468.0,71.6256,71.6719,71.6256,71.6626,34468.0
2023-04-05 14:00:00,77.53,77.55,77.51,77.55,52986.0,71.6626,71.6811,71.6441,71.6811,52986.0
2023-04-05 14:30:00,77.55,77.58,77.53,77.56,256921.0,71.6811,71.7088,71.6626,71.6903,256921.0
2023-04-05 15:00:00,77.56,77.57,77.47,77.48,60318.0,71.6903,71.6996,71.6072,71.6164,60318.0
2023-04-05 15:30:00,77.48,77.5,77.46,77.47,53096.0,71.6164,71.6349,71.5979,71.6072,53096.0
2023-04-06 09:30:00,77.5,77.57,77.47,77.47,106095.0,71.6349,71.6996,71.6072,71.6072,106095.0
2023-04-06 10:00:00,77.47,77.55,77.45,77.53,78994.0,71.6072,71.6811,71.5887,71.6626,78994.0
2023-04-06 10:30:00,77.54,77.62,77.53,77.62,75145.0,71.6719,71.7458,71.6626,71.7458,75145.0
2023-04-06 11:00:00,77.62,77.62,77.53,77.56,1211055.0,71.7458,71.7458,71.6626,71.6903,1211055.0
2023-04-06 11:30:00,77.56,77.56,77.5,77.55,317030.0,71.6903,71.6903,71.6349,71.6811,317030.0
2023-04-06 12:00:00,77.55,77.58,77.54,77.58,114756.0,71.6811,71.7088,71.6719,71.7088,114756.0
2023-04-06 12:30:00,77.57,77.6,77.54,77.6,34140.0,71.6996,71.7273,71.6719,71.7273,34140.0
2023-04-06 13:00:00,77.59,77.6,77.55,77.56,30568.0,71.7181,71.7273,71.6811,71.6903,30568.0
2023-04-06 13:30:00,77.56,77.58,77.55,77.56,61649.0,71.6903,71.7088,71.6811,71.6903,61649.0
2023-04-06 14:00:00,77.56,77.56,77.48,77.49,122813.0,71.6903,71.6903,71.6164,71.6256,122813.0
2023-04-06 14:30:00,77.48,77.54,77.48,77.52,51013.0,71.6164,71.6719,71.6164,71.6534,51013.0
2023-04-06 15:00:00,77.52,77.52,77.47,77.48,58362.0,71.6534,71.6534,71.6072,71.6164,58362.0
2023-04-06 15:30:00,77.48,77.48,77.45,77.47,174333.0,71.6164,71.6164,71.5887,71.6072,174333.0
2023-04-10 09:30:00,76.95,76.96,76.83,76.84,396368.0,71.1265,71.1358,71.0156,71.0248,396368.0
2023-04-10 10:00:00,76.85,76.87,76.78,76.84,58327.0,71.0341,71.0526,70.9694,71.0248,58327.0
2023-04-10 10:30:00,76.84,76.84,76.8,76.83,106756.0,71.0248,71.0248,70.9879,71.0156,106756.0
2023-04-10 11:00:00,76.84,76.88,76.83,76.86,37024.0,71.0248,71.0618,71.0156,71.0433,37024.0
2023-04-10 11:30:00,76.87,76.88,76.84,76.88,28451.0,71.0526,71.0618,71.0248,71.0618,28451.0
2023-04-10 12:00:00,76.87,76.87,76.81,76.82,19385.0,71.0526,71.0526,70.9971,71.0064,19385.0
2023-04-10 12:30:00,76.83,76.9,76.81,76.89,41095.0,71.0156,71.0803,70.9971,71.0711,41095.0
2023-04-10 13:00:00,76.89,76.92,76.88,76.91,35267.0,71.0711,71.0988,71.0618,71.0895,35267.0
2023-04-10 13:30:00,76.91,76.93,76.88,76.92,44877.0,71.0895,71.108,71.0618,71.0988,44877.0
2023-04-10 14:00:00,76.91,76.94,76.9,76.92,37677.0,71.0895,71.1173,71.0803,71.0988,37677.0
2023-04-10 14:30:00,76.91,76.93,76.9,76.91,32256.0,71.0895,71.108,71.0803,71.0895,32256.0
2023-04-10 15:00:00,76.92,76.94,76.91,76.93,30964.0,71.0988,71.1173,71.0895,71.108,30964.0
2023-04-10 15:30:00,76.93,76.94,76.92,76.92,82427.0,71.108,71.1173,71.0988,71.0988,82427.0
2023-04-11 09:30:00,77.04,77.04,76.85,76.89,123122.0,71.2097,71.2097,71.0341,71.0711,123122.0
2023-04-11 10:00:00,76.89,76.91,76.83,76.9,29922.0,71.0711,71.0895,71.0156,71.0803,29922.0
2023-04-11 10:30:00,76.89,76.91,76.79,76.82,56180.0,71.0711,71.0895,70.9786,71.0064,56180.0
2023-04-11 11:00:00,76.82,76.83,76.77,76.8,34267.0,71.0064,71.0156,70.9601,70.9879,34267.0
2023-04-11 11:30:00,76.82,76.83,76.75,76.76,41563.0,71.0064,71.0156,70.9416,70.9509,41563.0
2023-04-11 12:00:00,76.76,76.79,76.75,76.76,38503.0,70.9509,70.9786,70.9416,70.9509,38503.0
2023-04-11 12:30:00,76.76,76.78,76.74,76.78,161539.0,70.9509,70.9694,70.9324,70.9694,161539.0
2023-04-11 13:00:00,76.8,76.8,76.75,76.8,410259.0,70.9879,70.9879,70.9416,70.9879,410259.0
2023-04-11 13:30:00,76.8,76.83,76.8,76.83,33883.0,70.9879,71.0156,70.9879,71.0156,33883.0
2023-04-11 14:00:00,76.83,76.85,76.81,76.83,37047.0,71.0156,71.0341,70.9971,71.0156,37047.0
2023-04-11 14:30:00,76.83,76.87,76.82,76.86,29152.0,71.0156,71.0526,71.0064,71.0433,29152.0
2023-04-11 15:00:00,76.86,76.9,76.85,76.89,57174.0,71.0433,71.0803,71.0341,71.0711,57174.0
2023-04-11 15:30:00,76.89,76.91,76.86,76.86,88470.0,71.0711,71.0895,71.0433,71.0433,88470.0
2023-04-12 09:30:00,77.22,77.27,77.04,77.14,44587.0,71.3761,71.4223,71.2097,71.3021,44587.0
2023-04-12 10:00:00,77.15,77.15,76.99,77.0,71088.0,71.3114,71.3114,71.1635,71.1727,71088.0
2023-04-12 10:30:00,76.97,77.0,76.89,76.91,29080.0,71.145,71.1727,71.0711,71.0895,29080.0
2023-04-12 11:00:00,76.92,77.06,76.91,77.06,25646.0,71.0988,71.2282,71.0895,71.2282,25646.0
2023-04-12 11:30:00,77.05,77.06,76.97,76.97,21229.0,71.2189,71.2282,71.145,71.145,21229.0
2023-04-12 12:00:00,76.97,77.02,76.96,76.96,32057.0,71.145,71.1912,71.1358,71.1358,32057.0
2023-04-12 12:30:00,76.96,76.96,76.91,76.95,26272.0,71.1358,71.1358,71.0895,71.1265,26272.0
2023-04-12 13:00:00,76.95,76.96,76.83,76.9,49937.0,71.1265,71.1358,71.0156,71.0803,49937.0
2023-04-12 13:30:00,76.9,76.96,76.89,76.95,34637.0,71.0803,71.1358,71.0711,71.1265,34637.0
2023-04-12 14:00:00,76.93,77.02,76.93,77.0,60356.0,71.108,71.1912,71.108,71.1727,60356.0
2023-04-12 14:30:00,77.0,77.04,76.97,77.01,37891.0,71.1727,71.2097,71.145,71.182,37891.0
2023-04-12 15:00:00,77.02,77.06,77.01,77.06,39487.0,71.1912,71.2282,71.182,71.2282,39487.0
2023-04-12 15:30:00,77.04,77.07,76.97,77.03,84901.0,71.2097,71.2374,71.145,71.2005,84901.0
2023-04-13 09:30:00,77.18,77.28,77.18,77.23,77446.0,71.3391,71.4315,71.3391,71.3853,77446.0
2023-04-13 10:00:00,77.22,77.23,77.14,77.16,31039.0,71.3761,71.3853,71.3021,71.3206,31039.0
2023-04-13 10:30:00,77.15,77.16,77.06,77.08,29291.0,71.3114,71.3206,71.2282,71.2467,29291.0
2023-04-13 11:00:00,77.07,77.13,77.06,77.07,36774.0,71.2374,71.2929,71.2282,71.2374,36774.0
2023-04-13 11:30:00,77.08,77.12,77.06,77.08,29497.0,71.2467,71.2836,71.2282,71.2467,29497.0
2023-04-13 12:00:00,77.07,77.1,77.07,77.09,10619.0,71.2374,71.2652,71.2374,71.2559,10619.0
2023-04-13 12:30:00,77.09,77.12,77.08,77.11,20611.0,71.2559,71.2836,71.2467,71.2744,20611.0
2023-04-13 13:00:00,77.11,77.15,77.06,77.06,16070.0,71.2744,71.3114,71.2282,71.2282,16070.0
2023-04-13 13:30:00,77.07,77.11,77.06,77.08,33045.0,71.2374,71.2744,71.2282,71.2467,33045.0
2023-04-13 14:00:00,77.09,77.09,76.96,76.97,16305.0,71.2559,71.2559,71.1358,71.145,16305.0
2023-04-13 14:30:00,76.96,76.96,76.91,76.94,35566.0,71.1358,71.1358,71.0895,71.1173,35566.0
2023-04-13 15:00:00,76.96,76.97,76.93,76.95,55654.0,71.1358,71.145,71.108,71.1265,55654.0
2023-04-13 15:30:00,76.94,76.99,76.94,76.97,85162.0,71.1173,71.1635,71.1173,71.145,85162.0
2023-04-14 09:30:00,76.68,76.77,76.68,76.77,60203.0,70.8769,70.9601,70.8769,70.9601,60203.0
2023-04-14 10:00:00,76.74,76.76,76.61,76.68,40343.0,70.9324,70.9509,70.8122,70.8769,40343.0
2023-04-14 10:30:00,76.66,76.72,76.65,76.67,52175.0,70.8585,70.9139,70.8492,70.8677,52175.0
2023-04-14 11:00:00,76.66,76.67,76.58,76.61,39460.0,70.8585,70.8677,70.7845,70.8122,39460.0
2023-04-14 11:30:00,76.62,76.62,76.57,76.58,32600.0,70.8215,70.8215,70.7753,70.7845,32600.0
2023-04-14 12:00:00,76.57,76.6,76.57,76.59,41014.0,70.7753,70.803,70.7753,70.7938,41014.0
2023-04-14 12:30:00,76.59,76.61,76.55,76.58,53774.0,70.7938,70.8122,70.7568,70.7845,53774.0
2023-04-14 13:00:00,76.58,76.63,76.57,76.62,380870.0,70.7845,70.8307,70.7753,70.8215,380870.0
2023-04-14 13:30:00,76.62,76.64,76.58,76.59,46439.0,70.8215,70.84,70.7845,70.7938,46439.0
2023-04-14 14:00:00,76.59,76.63,76.58,76.62,38395.0,70.7938,70.8307,70.7845,70.8215,38395.0
2023-04-14 14:30:00,76.62,76.65,76.61,76.63,33365.0,70.8215,70.8492,70.8122,70.8307,33365.0
2023-04-14 15:00:00,76.64,76.67,76.63,76.64,33954.0,70.84,70.8677,70.8307,70.84,33954.0
2023-04-14 15:30:00,76.64,76.69,76.63,76.68,62216.0,70.84,70.8862,70.8307,70.8769,62216.0
2023-04-17 09:30:00,76.46,76.48,76.4,76.42,86068.0,70.6736,70.6921,70.6181,70.6366,86068.0
2023-04-17 10:00:00,76.42,76.43,76.33,76.33,22560.0,70.6366,70.6459,70.5534,70.5534,22560.0
2023-04-17 10:30:00,76.33,76.34,76.27,76.27,33415.0,70.5534,70.5627,70.498,70.498,33415.0
2023-04-17 11:00:00,76.27,76.3,76.24,76.29,25114.0,70.498,70.5257,70.4702,70.5165,25114.0
2023-04-17 11:30:00,76.29,76.31,76.28,76.3,340782.0,70.5165,70.5349,70.5072,70.5257,340782.0
2023-04-17 12:00:00,76.27,76.27,76.24,76.26,61855.0,70.498,70.498,70.4702,70.4887,61855.0
2023-04-17 12:30:00,76.26,76.29,76.24,76.26,20389.0,70.4887,70.5165,70.4702,70.4887,20389.0
2023-04-17 13:00:00,76.26,76.29,76.25,76.29,25377.0,70.4887,70.5165,70.4795,70.5165,25377.0
2023-04-17 13:30:00,76.29,76.31,76.28,76.31,58593.0,70.5165,70.5349,70.5072,70.5349,58593.0
2023-04-17 14:00:00,76.31,76.33,76.3,76.31,397546.0,70.5349,70.5534,70.5257,70.5349,397546.0
2023-04-17 14:30:00,76.31,76.33,76.3,76.31,47604.0,70.5349,70.5534,70.5257,70.5349,47604.0
2023-04-17 15:00:00,76.31,76.33,76.28,76.29,125320.0,70.5349,70.5534,70.5072,70.5165,125320.0
2023-04-17 15:30:00,76.28,76.3,76.27,76.28,82204.0,70.5072,70.5257,70.498,70.5072,82204.0
2023-04-18 09:30:00,76.33,76.44,76.27,76.4,94176.0,70.5534,70.6551,70.498,70.6181,94176.0
2023-04-18 10:00:00,76.41,76.47,76.34,76.47,113006.0,70.6274,70.6828,70.5627,70.6828,113006.0
2023-04-18 10:30:00,76.47,76.48,76.42,76.46,79861.0,70.6828,70.6921,70.6366,70.6736,79861.0
2023-04-18 11:00:00,76.47,76.48,76.42,76.45,43779.0,70.6828,70.6921,70.6366,70.6644,43779.0
2023-04-18 11:30:00,76.44,76.44,76.34,76.34,66708.0,70.6551,70.6551,70.5627,70.5627,66708.0
2023-04-18 12:00:00,76.34,76.35,76.29,76.3,31918.0,70.5627,70.5719,70.5165,70.5257,31918.0
2023-04-18 12:30:00,76.3,76.35,76.29,76.34,30642.0,70.5257,70.5719,70.5165,70.5627,30642.0
2023-04-18 13:00:00,76.34,76.37,76.34,76.35,35139.0,70.5627,70.5904,70.5627,70.5719,35139.0
2023-04-18 13:30:00,76.33,76.35,76.31,76.33,50739.0,70.5534,70.5719,70.5349,70.5534,50739.0
2023-04-18 14:00:00,76.33,76.38,76.31,76.38,21823.0,70.5534,70.5996,70.5349,70.5996,21823.0
2023-04-18 14:30:00,76.37,76.39,76.33,76.39,43861.0,70.5904,70.6089,70.5534,70.6089,43861.0
2023-04-18 15:00:00,76.39,76.4,76.34,76.35,52312.0,70.6089,70.6181,70.5627,70.5719,52312.0
2023-04-18 15:30:00,76.35,76.38,76.34,76.35,56216.0,70.5719,70.5996,70.5627,70.5719,56216.0
2023-04-19 09:30:00,76.21,76.25,76.15,76.17,66859.0,70.4425,70.4795,70.3871,70.4055,66859.0
2023-04-19 10:00:00,76.17,76.2,76.16,76.19,51573.0,70.4055,70.4333,70.3963,70.424,51573.0
2023-04-19 10:30:00,76.19,76.19,76.08,76.08,51558.0,70.424,70.424,70.3224,70.3224,51558.0
2023-04-19 11:00:00,76.09,76.12,76.08,76.11,54192.0,70.3316,70.3593,70.3224,70.3501,54192.0
2023-04-19 11:30:00,76.12,76.12,76.06,76.07,41176.0,70.3593,70.3593,70.3039,70.3131,41176.0
2023-04-19 12:00:00,76.08,76.11,76.06,76.11,36994.0,70.3224,70.3501,70.3039,70.3501,36994.0
2023-04-19 12:30:00,76.11,76.18,76.1,76.17,50020.0,70.3501,70.4148,70.3408,70.4055,50020.0
2023-04-19 13:00:00,76.17,76.21,76.14,76.15,195421.0,70.4055,70.4425,70.3778,70.3871,195421.0
2023-04-19 13:30:00,76.15,76.15,76.09,76.12,50696.0,70.3871,70.3871,70.3316,70.3593,50696.0
2023-04-19 14:00:00,76.12,76.19,76.1,76.16,52473.0,70.3593,70.424,70.3408,70.3963,52473.0
2023-04-19 14:30:00,76.16,76.2,76.13,76.19,77424.0,70.3963,70.4333,70.3686,70.424,77424.0
2023-04-19 15:00:00,76.19,76.21,76.16,76.17,64933.0,70.424,70.4425,70.3963,70.4055,64933.0
2023-04-19 15:30:00,76.17,76.19,76.15,76.16,115292.0,70.4055,70.424,70.3871,70.3963,115292.0
2023-04-20 09:30:00,76.45,76.52,76.44,76.46,62878.0,70.6644,70.7291,70.6551,70.6736,62878.0
2023-04-20 10:00:00,76.47,76.55,76.45,76.52,60625.0,70.6828,70.7568,70.6644,70.7291,60625.0
2023-04-20 10:30:00,76.52,76.53,76.49,76.51,63395.0,70.7291,70.7383,70.7013,70.7198,63395.0
2023-04-20 11:00:00,76.5,76.51,76.45,76.51,40609.0,70.7106,70.7198,70.6644,70.7198,40609.0
2023-04-20 11:30:00,76.51,76.52,76.49,76.51,50888.0,70.7198,70.7291,70.7013,70.7198,50888.0
2023-04-20 12:00:00,76.51,76.54,76.5,76.53,50392.0,70.7198,70.7475,70.7106,70.7383,50392.0
2023-04-20 12:30:00,76.53,76.55,76.51,76.52,43212.0,70.7383,70.7568,70.7198,70.7291,43212.0
2023-04-20 13:00:00,76.52,76.54,76.5,76.52,51196.0,70.7291,70.7475,70.7106,70.7291,51196.0
2023-04-20 13:30:00,76.52,76.52,76.47,76.48,56890.0,70.7291,70.7291,70.6828,70.6921,56890.0
2023-04-20 14:00:00,76.47,76.49,76.44,76.48,68998.0,70.6828,70.7013,70.6551,70.6921,68998.0
2023-04-20 14:30:00,76.48,76.51,76.46,76.47,103846.0,70.6921,70.7198,70.6736,70.6828,103846.0
2023-04-20 15:00:00,76.47,76.5,76.43,76.48,97676.0,70.6828,70.7106,70.6459,70.6921,97676.0
2023-04-20 15:30:00,76.48,76.49,76.45,76.49,88245.0,70.6921,70.7013,70.6644,70.7013,88245.0
2023-04-21 09:30:00,76.65,76.71,76.35,76.4,75408.0,70.8492,70.9047,70.5719,70.6181,75408.0
2023-04-21 10:00:00,76.37,76.46,76.32,76.42,46314.0,70.5904,70.6736,70.5442,70.6366,46314.0
2023-04-21 10:30:00,76.41,76.42,76.35,76.36,51459.0,70.6274,70.6366,70.5719,70.5812,51459.0
2023-04-21 11:00:00,76.36,76.39,76.33,76.37,19607.0,70.5812,70.6089,70.5534,70.5904,19607.0
2023-04-21 11:30:00,76.37,76.41,76.36,76.4,70652.0,70.5904,70.6274,70.5812,70.6181,70652.0
2023-04-21 12:00:00,76.4,76.47,76.4,76.47,38907.0,70.6181,70.6828,70.6181,70.6828,38907.0
2023-04-21 12:30:00,76.47,76.47,76.43,76.45,23443.0,70.6828,70.6828,70.6459,70.6644,23443.0
2023-04-21 13:00:00,76.46,76.49,76.44,76.45,28823.0,70.6736,70.7013,70.6551,70.6644,28823.0
2023-04-21 13:30:00,76.44,76.45,76.42,76.44,38837.0,70.6551,70.6644,70.6366,70.6551,38837.0
2023-04-21 14:00:00,76.44,76.45,76.41,76.41,26648.0,70.6551,70.6644,70.6274,70.6274,26648.0
2023-04-21 14:30:00,76.41,76.42,76.38,76.4,38811.0,70.6274,70.6366,70.5996,70.6181,38811.0
2023-04-21 15:00:00,76.4,76.41,76.37,76.39,69633.0,70.6181,70.6274,70.5904,70.6089,69633.0
2023-04-21 15:30:00,76.39,76.4,76.38,76.38,44139.0,70.6089,70.6181,70.5996,70.5996,44139.0
2023-04-24 09:30:00,76.53,76.64,76.53,76.6,38854.0,70.7383,70.84,70.7383,70.803,38854.0
2023-04-24 10:00:00,76.61,76.62,76.52,76.53,26023.0,70.8122,70.8215,70.7291,70.7383,26023.0
2023-04-24 10:30:00,76.55,76.69,76.55,76.67,53652.0,70.7568,70.8862,70.7568,70.8677,53652.0
2023-04-24 11:00:00,76.67,76.73,76.67,76.7,58760.0,70.8677,70.9232,70.8677,70.8954,58760.0
2023-04-24 11:30:00,76.7,76.71,76.65,76.66,20107.0,70.8954,70.9047,70.8492,70.8585,20107.0
2023-04-24 12:00:00,76.66,76.67,76.64,76.66,36363.0,70.8585,70.8677,70.84,70.8585,36363.0
2023-04-24 12:30:00,76.66,76.68,76.64,76.67,41101.0,70.8585,70.8769,70.84,70.8677,41101.0
2023-04-24 13:00:00,76.68,76.7,76.67,76.7,19303.0,70.8769,70.8954,70.8677,70.8954,19303.0
2023-04-24 13:30:00,76.7,76.71,76.68,76.7,23627.0,70.8954,70.9047,70.8769,70.8954,23627.0
2023-04-24 14:00:00,76.7,76.72,76.67,76.72,31895.0,70.8954,70.9139,70.8677,70.9139,31895.0
2023-04-24 14:30:00,76.72,76.72,76.67,76.69,34508.0,70.9139,70.9139,70.8677,70.8862,34508.0
2023-04-24 15:00:00,76.68,76.69,76.67,76.68,47913.0,70.8769,70.8862,70.8677,70.8769,47913.0
2023-04-24 15:30:00,76.68,76.71,76.68,76.71,41279.0,70.8769,70.9047,70.8769,70.9047,41279.0
2023-04-25 09:30:00,77.06,77.19,77.04,77.17,135951.0,71.2282,71.3483,71.2097,71.3299,135951.0
2023-04-25 10:00:00,77.17,77.21,77.14,77.21,56285.0,71.3299,71.3668,71.3021,71.3668,56285.0
2023-04-25 10:30:00,77.21,77.25,77.18,77.19,49370.0,71.3668,71.4038,71.3391,71.3483,49370.0
2023-04-25 11:00:00,77.18,77.19,77.11,77.13,30157.0,71.3391,71.3483,71.2744,71.2929,30157.0
2023-04-25 11:30:00,77.13,77.15,77.1,77.1,43638.0,71.2929,71.3114,71.2652,71.2652,43638.0
2023-04-25 12:00:00,77.09,77.14,77.07,77.12,39155.0,71.2559,71.3021,71.2374,71.2836,39155.0
2023-04-25 12:30:00,77.13,77.14,77.07,77.14,51060.0,71.2929,71.3021,71.2374,71.3021,51060.0
2023-04-25 13:00:00,77.14,77.25,77.13,77.23,43718.0,71.3021,71.4038,71.2929,71.3853,43718.0
2023-04-25 13:30:00,77.23,77.29,77.23,77.29,36609.0,71.3853,71.4408,71.3853,71.4408,36609.0
2023-04-25 14:00:00,77.29,77.34,77.28,77.31,60818.0,71.4408,71.487,71.4315,71.4593,60818.0
2023-04-25 14:30:00,77.31,77.31,77.23,77.24,21204.0,71.4593,71.4593,71.3853,71.3946,21204.0
2023-04-25 15:00:00,77.23,77.26,77.21,77.26,43692.0,71.3853,71.4131,71.3668,71.4131,43692.0
2023-04-25 15:30:00,77.25,77.32,77.24,77.29,55780.0,71.4038,71.4685,71.3946,71.4408,55780.0
2023-04-26 09:30:00,77.28,77.33,77.2,77.27,42410.0,71.4315,71.4778,71.3576,71.4223,42410.0
2023-04-26 10:00:00,77.29,77.33,77.24,77.3,25999.0,71.4408,71.4778,71.3946,71.45,25999.0
2023-04-26 10:30:00,77.31,77.32,77.21,77.22,18920.0,71.4593,71.4685,71.3668,71.3761,18920.0
2023-04-26 11:00:00,77.21,77.22,77.1,77.1,26769.0,71.3668,71.3761,71.2652,71.2652,26769.0
2023-04-26 11:30:00,77.09,77.11,77.02,77.02,36325.0,71.2559,71.2744,71.1912,71.1912,36325.0
2023-04-26 12:00:00,77.03,77.04,76.95,76.96,42517.0,71.2005,71.2097,71.1265,71.1358,42517.0
2023-04-26 12:30:00,76.97,76.98,76.9,76.94,141239.0,71.145,71.1542,71.0803,71.1173,141239.0
2023-04-26 13:00:00,76.94,76.97,76.92,76.97,37522.0,71.1173,71.145,71.0988,71.145,37522.0
2023-04-26 13:30:00,76.96,76.98,76.92,76.98,27384.0,71.1358,71.1542,71.0988,71.1542,27384.0
2023-04-26 14:00:00,76.98,77.01,76.94,76.96,73366.0,71.1542,71.182,71.1173,71.1358,73366.0
2023-04-26 14:30:00,76.95,77.06,76.94,77.05,41654.0,71.1265,71.2282,71.1173,71.2189,41654.0
2023-04-26 15:00:00,77.06,77.1,77.04,77.06,50043.0,71.2282,71.2652,71.2097,71.2282,50043.0
2023-04-26 15:30:00,77.06,77.07,76.98,77.01,61644.0,71.2282,71.2374,71.1542,71.182,61644.0
2023-04-27 09:30:00,76.84,76.84,76.74,76.76,34307.0,71.0248,71.0248,70.9324,70.9509,34307.0
2023-04-27 10:00:00,76.77,76.78,76.68,76.69,45413.0,70.9601,70.9694,70.8769,70.8862,45413.0
2023-04-27 10:30:00,76.69,76.74,76.66,76.73,19965.0,70.8862,70.9324,70.8585,70.9232,19965.0
2023-04-27 11:00:00,76.72,76.73,76.69,76.72,30846.0,70.9139,70.9232,70.8862,70.9139,30846.0
2023-04-27 11:30:00,76.71,76.75,76.7,76.71,37428.0,70.9047,70.9416,70.8954,70.9047,37428.0
2023-04-27 12:00:00,76.7,76.74,76.7,76.71,35140.0,70.8954,70.9324,70.8954,70.9047,35140.0
2023-04-27 12:30:00,76.71,76.73,76.68,76.69,12909.0,70.9047,70.9232,70.8769,70.8862,12909.0
2023-04-27 13:00:00,76.7,76.72,76.64,76.72,57549.0,70.8954,70.9139,70.84,70.9139,57549.0
2023-04-27 13:30:00,76.71,76.72,76.65,76.66,31033.0,70.9047,70.9139,70.8492,70.8585,31033.0
2023-04-27 14:00:00,76.66,76.66,76.61,76.63,42383.0,70.8585,70.8585,70.8122,70.8307,42383.0
2023-04-27 14:30:00,76.63,76.66,76.62,76.63,44849.0,70.8307,70.8585,70.8215,70.8307,44849.0
2023-04-27 15:00:00,76.63,76.67,76.62,76.64,59956.0,70.8307,70.8677,70.8215,70.84,59956.0
2023-04-27 15:30:00,76.64,76.64,76.58,76.6,84202.0,70.84,70.84,70.7845,70.803,84202.0
2023-04-28 09:30:00,77.01,77.03,76.88,76.9,79064.0,71.182,71.2005,71.0618,71.0803,79064.0
2023-04-28 10:00:00,76.88,76.97,76.86,76.89,86571.0,71.0618,71.145,71.0433,71.0711,86571.0
2023-04-28 10:30:00,76.89,77.01,76.88,76.98,48297.0,71.0711,71.182,71.0618,71.1542,48297.0
2023-04-28 11:00:00,76.98,77.01,76.95,77.0,52968.0,71.1542,71.182,71.1265,71.1727,52968.0
2023-04-28 11:30:00,77.0,77.06,76.99,77.02,22299.0,71.1727,71.2282,71.1635,71.1912,22299.0
2023-04-28 12:00:00,77.01,77.03,76.99,77.0,29386.0,71.182,71.2005,71.1635,71.1727,29386.0
2023-04-28 12:30:00,77.01,77.04,77.0,77.02,51884.0,71.182,71.2097,71.1727,71.1912,51884.0
2023-04-28 13:00:00,77.03,77.04,76.96,76.96,14019.0,71.2005,71.2097,71.1358,71.1358,14019.0
2023-04-28 13:30:00,76.97,77.03,76.96,77.02,42936.0,71.145,71.2005,71.1358,71.1912,42936.0
2023-04-28 14:00:00,77.02,77.02,76.98,76.99,31905.0,71.1912,71.1912,71.1542,71.1635,31905.0
2023-04-28 14:30:00,77.0,77.0,76.94,76.97,51911.0,71.1727,71.1727,71.1173,71.145,51911.0
2023-04-28 15:00:00,76.96,77.03,76.96,77.01,46719.0,71.1358,71.2005,71.1358,71.182,46719.0
2023-04-28 15:30:00,77.01,77.12,77.0,77.12,61944.0,71.182,71.2836,71.1727,71.2836,61944.0
2023-05-01 09:30:00,76.71,76.71,76.63,76.66,55430.0,71.0751,71.0751,71.001,71.0288,55430.0
2023-05-01 10:00:00,76.63,76.63,76.42,76.48,57133.0,71.001,71.001,70.8064,70.862,57133.0
2023-05-01 10:30:00,76.48,76.51,76.4,76.41,28407.0,70.862,70.8898,70.7879,70.7971,28407.0
2023-05-01 11:00:00,76.4,76.41,76.33,76.37,52327.0,70.7879,70.7971,70.723,70.7601,52327.0
2023-05-01 11:30:00,76.37,76.39,76.34,76.34,24667.0,70.7601,70.7786,70.7323,70.7323,24667.0
2023-05-01 12:00:00,76.34,76.37,76.34,76.36,74309.0,70.7323,70.7601,70.7323,70.7508,74309.0
2023-05-01 12:30:00,76.36,76.39,76.35,76.36,100609.0,70.7508,70.7786,70.7415,70.7508,100609.0
2023-05-01 13:00:00,76.36,76.37,76.32,76.36,29709.0,70.7508,70.7601,70.7137,70.7508,29709.0
2023-05-01 13:30:00,76.36,76.36,76.33,76.36,20512.0,70.7508,70.7508,70.723,70.7508,20512.0
2023-05-01 14:00:00,76.36,76.36,76.28,76.29,50534.0,70.7508,70.7508,70.6767,70.6859,50534.0
2023-05-01 14:30:00,76.28,76.29,76.24,76.26,63157.0,70.6767,70.6859,70.6396,70.6581,63157.0
2023-05-01 15:00:00,76.25,76.25,76.18,76.19,78637.0,70.6489,70.6489,70.584,70.5933,78637.0
2023-05-01 15:30:00,76.18,76.19,76.07,76.16,108676.0,70.584,70.5933,70.4821,70.5655,108676.0
2023-05-02 09:30:00,76.33,76.47,76.28,76.44,51477.0,70.723,70.8527,70.6767,70.8249,51477.0
2023-05-02 10:00:00,76.53,76.76,76.52,76.74,64863.0,70.9083,71.1214,70.899,71.1029,64863.0
2023-05-02 10:30:00,76.73,76.91,76.73,76.91,60203.0,71.0936,71.2604,71.0936,71.2604,60203.0
2023-05-02 11:00:00,76.92,76.92,76.81,76.87,61457.0,71.2697,71.2697,71.1677,71.2233,61457.0
2023-05-02 11:30:00,76.87,76.93,76.82,76.9,53579.0,71.2233,71.2789,71.177,71.2511,53579.0
2023-05-02 12:00:00,76.89,76.93,76.86,76.88,37805.0,71.2419,71.2789,71.2141,71.2326,37805.0
2023-05-02 12:30:00,76.88,76.93,76.85,76.9,46178.0,71.2326,71.2789,71.2048,71.2511,46178.0
2023-05-02 13:00:00,76.9,76.92,76.87,76.88,31114.0,71.2511,71.2697,71.2233,71.2326,31114.0
2023-05-02 13:30:00,76.89,76.91,76.86,76.88,34326.0,71.2419,71.2604,71.2141,71.2326,34326.0
2023-05-02 14:00:00,76.88,76.91,76.84,76.9,130760.0,71.2326,71.2604,71.1955,71.2511,130760.0
2023-05-02 14:30:00,76.9,76.92,76.87,76.92,73648.0,71.2511,71.2697,71.2233,71.2697,73648.0
2023-05-02 15:00:00,76.93,76.96,76.92,76.94,60901.0,71.2789,71.3067,71.2697,71.2882,60901.0
2023-05-02 15:30:00,76.94,76.96,76.93,76.95,83320.0,71.2882,71.3067,71.2789,71.2975,83320.0
2023-05-03 09:30:00,77.11,77.19,77.1,77.11,62326.0,71.4457,71.5198,71.4364,71.4457,62326.0
2023-05-03 10:00:00,77.17,77.23,77.09,77.14,60442.0,71.5013,71.5569,71.4272,71.4735,60442.0
2023-05-03 10:30:00,77.14,77.23,77.14,77.2,53771.0,71.4735,71.5569,71.4735,71.5291,53771.0
2023-05-03 11:00:00,77.17,77.21,77.16,77.2,55143.0,71.5013,71.5384,71.492,71.5291,55143.0
2023-05-03 11:30:00,77.2,77.2,77.14,77.16,54286.0,71.5291,71.5291,71.4735,71.492,54286.0
2023-05-03 12:00:00,77.16,77.21,77.14,77.2,33425.0,71.492,71.5384,71.4735,71.5291,33425.0
2023-05-03 12:30:00,77.2,77.22,77.16,77.16,35909.0,71.5291,71.5476,71.492,71.492,35909.0
2023-05-03 13:00:00,77.16,77.17,77.14,77.15,23364.0,71.492,71.5013,71.4735,71.4828,23364.0
2023-05-03 13:30:00,77.14,77.23,77.07,77.13,33754.0,71.4735,71.5569,71.4086,71.4642,33754.0
2023-05-03 14:00:00,77.21,77.32,77.09,77.11,155167.0,71.5384,71.6403,71.4272,71.4457,155167.0
2023-05-03 14:30:00,77.11,77.15,77.04,77.11,65391.0,71.4457,71.4828,71.3808,71.4457,65391.0
2023-05-03 15:00:00,77.1,77.21,76.99,77.2,129257.0,71.4364,71.5384,71.3345,71.5291,129257.0
2023-05-03 15:30:00,77.21,77.33,77.13,77.33,142284.0,71.5384,71.6495,71.4642,71.6495,142284.0
2023-05-04 09:30:00,77.15,77.35,77.07,77.23,124893.0,71.4828,71.6681,71.4086,71.5569,124893.0
2023-05-04 10:00:00,77.26,77.46,77.22,77.44,97626.0,71.5847,71.77,71.5476,71.7515,97626.0
2023-05-04 10:30:00,77.43,77.53,77.35,77.5,93677.0,71.7422,71.8349,71.6681,71.8071,93677.0
2023-05-04 11:00:00,77.5,77.51,77.41,77.47,36022.0,71.8071,71.8163,71.7237,71.7793,36022.0
2023-05-04 11:30:00,77.47,77.58,77.46,77.56,55459.0,71.7793,71.8812,71.77,71.8626,55459.0
2023-05-04 12:00:00,77.58,77.68,77.53,77.55,145290.0,71.8812,71.9738,71.8349,71.8534,145290.0
2023-05-04 12:30:00,77.57,77.61,77.52,77.53,73520.0,71.8719,71.909,71.8256,71.8349,73520.0
2023-05-04 13:00:00,77.53,77.54,77.36,77.39,64347.0,71.8349,71.8441,71.6773,71.7051,64347.0
2023-05-04 13:30:00,77.38,77.43,77.35,77.38,40191.0,71.6959,71.7422,71.6681,71.6959,40191.0
2023-05-04 14:00:00,77.36,77.37,77.31,77.35,40214.0,71.6773,71.6866,71.631,71.6681,40214.0
2023-05-04 14:30:00,77.35,77.42,77.35,77.41,50768.0,71.6681,71.7329,71.6681,71.7237,50768.0
2023-05-04 15:00:00,77.4,77.4,77.3,77.34,71128.0,71.7144,71.7144,71.6217,71.6588,71128.0
2023-05-04 15:30:00,77.35,77.36,77.31,77.31,109122.0,71.6681,71.6773,71.631,71.631,109122.0
2023-05-05 09:30:00,77.0,77.03,76.88,76.97,70761.0,71.3438,71.3716,71.2326,71.316,70761.0
2023-05-05 10:00:00,76.97,77.0,76.94,76.98,88190.0,71.316,71.3438,71.2882,71.3253,88190.0
2023-05-05 10:30:00,76.98,77.0,76.94,76.95,40338.0,71.3253,71.3438,71.2882,71.2975,40338.0
2023-05-05 11:00:00,76.95,76.95,76.85,76.85,26624.0,71.2975,71.2975,71.2048,71.2048,26624.0
2023-05-05 11:30:00,76.85,76.86,76.81,76.83,85343.0,71.2048,71.2141,71.1677,71.1863,85343.0
2023-05-05 12:00:00,76.83,76.88,76.83,76.86,28770.0,71.1863,71.2326,71.1863,71.2141,28770.0
2023-05-05 12:30:00,76.86,76.89,76.84,76.88,44134.0,71.2141,71.2419,71.1955,71.2326,44134.0
2023-05-05 13:00:00,76.87,76.88,76.84,76.87,40738.0,71.2233,71.2326,71.1955,71.2233,40738.0
2023-05-05 13:30:00,76.87,76.9,76.86,76.89,52852.0,71.2233,71.2511,71.2141,71.2419,52852.0
2023-05-05 14:00:00,76.9,76.91,76.87,76.89,92502.0,71.2511,71.2604,71.2233,71.2419,92502.0
2023-05-05 14:30:00,76.89,76.93,76.88,76.92,26517.0,71.2419,71.2789,71.2326,71.2697,26517.0
2023-05-05 15:00:00,76.92,76.96,76.91,76.95,90067.0,71.2697,71.3067,71.2604,71.2975,90067.0
2023-05-05 15:30:00,76.95,76.97,76.94,76.97,200993.0,71.2975,71.316,71.2882,71.316,200993.0
2023-05-08 09:30:00,76.62,76.66,76.51,76.66,75616.0,70.9917,71.0288,70.8898,71.0288,75616.0
2023-05-08 10:00:00,76.66,76.66,76.59,76.61,52490.0,71.0288,71.0288,70.9639,70.9824,52490.0
2023-05-08 10:30:00,76.62,76.66,76.6,76.63,34443.0,70.9917,71.0288,70.9732,71.001,34443.0
2023-05-08 11:00:00,76.64,76.67,76.62,76.66,43119.0,71.0102,71.038,70.9917,71.0288,43119.0
2023-05-08 11:30:00,76.67,76.68,76.64,76.66,30933.0,71.038,71.0473,71.0102,71.0288,30933.0
2023-05-08 12:00:00,76.66,76.7,76.65,76.69,116915.0,71.0288,71.0658,71.0195,71.0566,116915.0
2023-05-08 12:30:00,76.69,76.7,76.67,76.68,29758.0,71.0566,71.0658,71.038,71.0473,29758.0
2023-05-08 13:00:00,76.69,76.69,76.65,76.66,28482.0,71.0566,71.0566,71.0195,71.0288,28482.0
2023-05-08 13:30:00,76.67,76.67,76.62,76.64,21251.0,71.038,71.038,70.9917,71.0102,21251.0
2023-05-08 14:00:00,76.65,76.65,76.56,76.56,40922.0,71.0195,71.0195,70.9361,70.9361,40922.0
2023-05-08 14:30:00,76.56,76.58,76.53,76.54,37789.0,70.9361,70.9546,70.9083,70.9176,37789.0
2023-05-08 15:00:00,76.53,76.58,76.53,76.54,116329.0,70.9083,70.9546,70.9083,70.9176,116329.0
2023-05-08 15:30:00,76.53,76.59,76.52,76.56,209517.0,70.9083,70.9639,70.899,70.9361,209517.0
2023-05-09 09:30:00,76.54,76.59,76.51,76.58,51675.0,70.9176,70.9639,70.8898,70.9546,51675.0
2023-05-09 10:00:00,76.59,76.59,76.54,76.58,25858.0,70.9639,70.9639,70.9176,70.9546,25858.0
2023-05-09 10:30:00,76.58,76.63,76.57,76.61,48046.0,70.9546,71.001,70.9454,70.9824,48046.0
2023-05-09 11:00:00,76.61,76.61,76.56,76.61,147997.0,70.9824,70.9824,70.9361,70.9824,147997.0
2023-05-09 11:30:00,76.6,76.61,76.54,76.55,45242.0,70.9732,70.9824,70.9176,70.9268,45242.0
2023-05-09 12:00:00,76.56,76.58,76.54,76.55,41427.0,70.9361,70.9546,70.9176,70.9268,41427.0
2023-05-09 12:30:00,76.56,76.56,76.5,76.53,78309.0,70.9361,70.9361,70.8805,70.9083,78309.0
2023-05-09 13:00:00,76.53,76.59,76.53,76.56,301612.0,70.9083,70.9639,70.9083,70.9361,301612.0
2023-05-09 13:30:00,76.56,76.57,76.53,76.55,100199.0,70.9361,70.9454,70.9083,70.9268,100199.0
2023-05-09 14:00:00,76.55,76.58,76.52,76.57,27136.0,70.9268,70.9546,70.899,70.9454,27136.0
2023-05-09 14:30:00,76.57,76.58,76.54,76.56,26755.0,70.9454,70.9546,70.9176,70.9361,26755.0
2023-05-09 15:00:00,76.56,76.56,76.51,76.52,167810.0,70.9361,70.9361,70.8898,70.899,167810.0
2023-05-09 15:30:00,76.53,76.55,76.49,76.5,168145.0,70.9083,70.9268,70.8712,70.8805,168145.0
2023-05-10 09:30:00,76.86,76.98,76.79,76.95,105778.0,71.2141,71.3253,71.1492,71.2975,105778.0
2023-05-10 10:00:00,76.94,76.95,76.84,76.91,101445.0,71.2882,71.2975,71.1955,71.2604,101445.0
2023-05-10 10:30:00,76.9,76.96,76.89,76.95,46352.0,71.2511,71.3067,71.2419,71.2975,46352.0
2023-05-10 11:00:00,76.94,76.95,76.9,76.91,63951.0,71.2882,71.2975,71.2511,71.2604,63951.0
2023-05-10 11:30:00,76.9,76.94,76.89,76.93,53241.0,71.2511,71.2882,71.2419,71.2789,53241.0
2023-05-10 12:00:00,76.94,76.99,76.93,76.96,62198.0,71.2882,71.3345,71.2789,71.3067,62198.0
2023-05-10 12:30:00,76.97,76.98,76.93,76.95,47854.0,71.316,71.3253,71.2789,71.2975,47854.0
2023-05-10 13:00:00,76.96,77.07,76.92,77.05,90239.0,71.3067,71.4086,71.2697,71.3901,90239.0
2023-05-10 13:30:00,77.06,77.06,76.99,76.99,29237.0,71.3994,71.3994,71.3345,71.3345,29237.0
2023-05-10 14:00:00,77.0,77.01,76.97,77.01,36837.0,71.3438,71.353,71.316,71.353,36837.0
2023-05-10 14:30:00,77.0,77.04,77.0,77.03,38633.0,71.3438,71.3808,71.3438,71.3716,38633.0
2023-05-10 15:00:00,77.03,77.04,77.0,77.02,57917.0,71.3716,71.3808,71.3438,71.3623,57917.0
2023-05-10 15:30:00,77.02,77.03,76.97,77.01,66951.0,71.3623,71.3716,71.316,71.353,66951.0
2023-05-11 09:30:00,77.41,77.46,77.22,77.36,100626.0,71.7237,71.77,71.5476,71.6773,100626.0
2023-05-11 10:00:00,77.36,77.4,77.3,77.3,42564.0,71.6773,71.7144,71.6217,71.6217,42564.0
2023-05-11 10:30:00,77.32,77.39,77.3,77.32,29221.0,71.6403,71.7051,71.6217,71.6403,29221.0
2023-05-11 11:00:00,77.31,77.32,77.24,77.27,17417.0,71.631,71.6403,71.5662,71.5939,17417.0
2023-05-11 11:30:00,77.25,77.27,77.23,77.23,28922.0,71.5754,71.5939,71.5569,71.5569,28922.0
2023-05-11 12:00:00,77.24,77.31,77.23,77.31,33232.0,71.5662,71.631,71.5569,71.631,33232.0
2023-05-11 12:30:00,77.31,77.31,77.24,77.24,81597.0,71.631,71.631,71.5662,71.5662,81597.0
2023-05-11 13:00:00,77.25,77.31,77.23,77.25,62819.0,71.5754,71.631,71.5569,71.5754,62819.0
2023-05-11 13:30:00,77.27,77.32,77.26,77.29,24857.0,71.5939,71.6403,71.5847,71.6125,24857.0
2023-05-11 14:00:00,77.29,77.29,77.24,77.25,24995.0,71.6125,71.6125,71.5662,71.5754,24995.0
2023-05-11 14:30:00,77.24,77.25,77.17,77.21,66703.0,71.5662,71.5754,71.5013,71.5384,66703.0
2023-05-11 15:00:00,77.21,77.23,77.18,77.21,43500.0,71.5384,71.5569,71.5106,71.5384,43500.0
2023-05-11 15:30:00,77.21,77.22,77.19,77.2,137972.0,71.5384,71.5476,71.5198,71.5291,137972.0
2023-05-12 09:30:00,77.2,77.25,77.15,77.2,41157.0,71.5291,71.5754,71.4828,71.5291,41157.0
2023-05-12 10:00:00,77.14,77.19,77.01,77.02,64036.0,71.4735,71.5198,71.353,71.3623,64036.0
2023-05-12 10:30:00,77.02,77.02,76.91,76.98,27231.0,71.3623,71.3623,71.2604,71.3253,27231.0
2023-05-12 11:00:00,76.96,77.0,76.96,76.99,20245.0,71.3067,71.3438,71.3067,71.3345,20245.0
2023-05-12 11:30:00,77.0,77.0,76.88,76.89,63469.0,71.3438,71.3438,71.2326,71.2419,63469.0
2023-05-12 12:00:00,76.9,76.91,76.87,76.88,49187.0,71.2511,71.2604,71.2233,71.2326,49187.0
2023-05-12 12:30:00,76.88,76.9,76.86,76.9,177897.0,71.2326,71.2511,71.2141,71.2511,177897.0
2023-05-12 13:00:00,76.92,76.94,76.89,76.9,46841.0,71.2697,71.2882,71.2419,71.2511,46841.0
2023-05-12 13:30:00,76.89,76.91,76.88,76.89,31212.0,71.2419,71.2604,71.2326,71.2419,31212.0
2023-05-12 14:00:00,76.89,76.91,76.87,76.89,21063.0,71.2419,71.2604,71.2233,71.2419,21063.0
2023-05-12 14:30:00,76.89,76.89,76.81,76.81,35728.0,71.2419,71.2419,71.1677,71.1677,35728.0
2023-05-12 15:00:00,76.82,76.85,76.82,76.82,37525.0,71.177,71.2048,71.177,71.177,37525.0
2023-05-12 15:30:00,76.83,76.84,76.81,76.82,55389.0,71.1863,71.1955,71.1677,71.177,55389.0
2023-05-15 09:30:00,76.62,76.66,76.59,76.64,50414.0,70.9917,71.0288,70.9639,71.0102,50414.0
2023-05-15 10:00:00,76.63,76.64,76.58,76.61,12714.0,71.001,71.0102,70.9546,70.9824,12714.0
2023-05-15 10:30:00,76.61,76.65,76.59,76.63,37818.0,70.9824,71.0195,70.9639,71.001,37818.0
2023-05-15 11:00:00,76.64,76.67,76.62,76.63,2040380.0,71.0102,71.038,70.9917,71.001,2040380.0
2023-05-15 11:30:00,76.63,76.66,76.62,76.63,453516.0,71.001,71.0288,70.9917,71.001,453516.0
2023-05-15 12:00:00,76.64,76.64,76.62,76.63,45658.0,71.0102,71.0102,70.9917,71.001,45658.0
2023-05-15 12:30:00,76.63,76.65,76.62,76.65,33261.0,71.001,71.0195,70.9917,71.0195,33261.0
2023-05-15 13:00:00,76.65,76.65,76.62,76.65,41623.0,71.0195,71.0195,70.9917,71.0195,41623.0
2023-05-15 13:30:00,76.64,76.67,76.64,76.67,40021.0,71.0102,71.038,71.0102,71.038,40021.0
2023-05-15 14:00:00,76.67,76.67,76.65,76.66,55497.0,71.038,71.038,71.0195,71.0288,55497.0
2023-05-15 14:30:00,76.66,76.67,76.65,76.65,39491.0,71.0288,71.038,71.0195,71.0195,39491.0
2023-05-15 15:00:00,76.65,76.67,76.64,76.66,63553.0,71.0195,71.038,71.0102,71.0288,63553.0
2023-05-15 15:30:00,76.67,76.68,76.65,76.66,69451.0,71.038,71.0473,71.0195,71.0288,69451.0
2023-05-16 09:30:00,76.43,76.52,76.41,76.44,50971.0,70.8157,70.899,70.7971,70.8249,50971.0
2023-05-16 10:00:00,76.43,76.48,76.38,76.48,48507.0,70.8157,70.862,70.7693,70.862,48507.0
2023-05-16 10:30:00,76.48,76.48,76.4,76.45,30000.0,70.862,70.862,70.7879,70.8342,30000.0
2023-05-16 11:00:00,76.45,76.45,76.37,76.38,41427.0,70.8342,70.8342,70.7601,70.7693,41427.0
2023-05-16 11:30:00,76.38,76.39,76.3,76.35,56066.0,70.7693,70.7786,70.6952,70.7415,56066.0
2023-05-16 12:00:00,76.36,76.38,76.33,76.36,101885.0,70.7508,70.7693,70.723,70.7508,101885.0
2023-05-16 12:30:00,76.36,76.42,76.36,76.4,21019.0,70.7508,70.8064,70.7508,70.7879,21019.0
2023-05-16 13:00:00,76.39,76.44,76.38,76.43,23661.0,70.7786,70.8249,70.7693,70.8157,23661.0
2023-05-16 13:30:00,76.43,76.45,76.42,76.43,31034.0,70.8157,70.8342,70.8064,70.8157,31034.0
2023-05-16 14:00:00,76.42,76.43,76.38,76.42,30579.0,70.8064,70.8157,70.7693,70.8064,30579.0
2023-05-16 14:30:00,76.42,76.43,76.4,76.41,72435.0,70.8064,70.8157,70.7879,70.7971,72435.0
2023-05-16 15:00:00,76.41,76.42,76.4,76.4,53900.0,70.7971,70.8064,70.7879,70.7879,53900.0
2023-05-16 15:30:00,76.41,76.42,76.38,76.41,69246.0,70.7971,70.8064,70.7693,70.7971,69246.0
2023-05-17 09:30:00,76.52,76.52,76.34,76.36,47315.0,70.899,70.899,70.7323,70.7508,47315.0
2023-05-17 10:00:00,76.37,76.38,76.32,76.35,39977.0,70.7601,70.7693,70.7137,70.7415,39977.0
2023-05-17 10:30:00,76.36,76.42,76.33,76.35,320699.0,70.7508,70.8064,70.723,70.7415,320699.0
2023-05-17 11:00:00,76.36,76.36,76.28,76.28,27796.0,70.7508,70.7508,70.6767,70.6767,27796.0
2023-05-17 11:30:00,76.28,76.3,76.24,76.29,35815.0,70.6767,70.6952,70.6396,70.6859,35815.0
2023-05-17 12:00:00,76.28,76.3,76.26,76.27,64882.0,70.6767,70.6952,70.6581,70.6674,64882.0
2023-05-17 12:30:00,76.28,76.3,76.26,76.29,43166.0,70.6767,70.6952,70.6581,70.6859,43166.0
2023-05-17 13:00:00,76.28,76.32,76.21,76.21,45044.0,70.6767,70.7137,70.6118,70.6118,45044.0
2023-05-17 13:30:00,76.22,76.26,76.2,76.25,30526.0,70.6211,70.6581,70.6025,70.6489,30526.0
2023-05-17 14:00:00,76.23,76.24,76.2,76.21,32552.0,70.6303,70.6396,70.6025,70.6118,32552.0
2023-05-17 14:30:00,76.22,76.22,76.18,76.21,43114.0,70.6211,70.6211,70.584,70.6118,43114.0
2023-05-17 15:00:00,76.22,76.26,76.22,76.24,42405.0,70.6211,70.6581,70.6211,70.6396,42405.0
2023-05-17 15:30:00,76.24,76.24,76.19,76.22,69618.0,70.6396,70.6396,70.5933,70.6211,69618.0
2023-05-18 09:30:00,75.98,76.01,75.91,75.92,60360.0,70.3987,70.4265,70.3339,70.3431,60360.0
2023-05-18 10:00:00,75.93,75.98,75.91,75.94,74998.0,70.3524,70.3987,70.3339,70.3616,74998.0
2023-05-18 10:30:00,75.95,75.98,75.94,75.94,44493.0,70.3709,70.3987,70.3616,70.3616,44493.0
2023-05-18 11:00:00,75.94,75.97,75.92,75.96,22192.0,70.3616,70.3894,70.3431,70.3802,22192.0
2023-05-18 11:30:00,75.96,75.98,75.94,75.97,42139.0,70.3802,70.3987,70.3616,70.3894,42139.0
2023-05-18 12:00:00,75.97,75.98,75.94,75.95,36049.0,70.3894,70.3987,70.3616,70.3709,36049.0
2023-05-18 12:30:00,75.93,75.94,75.91,75.93,24039.0,70.3524,70.3616,70.3339,70.3524,24039.0
2023-05-18 13:00:00,75.92,75.93,75.88,75.93,47005.0,70.3431,70.3524,70.3061,70.3524,47005.0
2023-05-18 13:30:00,75.93,75.94,75.89,75.92,20039.0,70.3524,70.3616,70.3153,70.3431,20039.0
2023-05-18 14:00:00,75.91,75.92,75.87,75.91,93884.0,70.3339,70.3431,70.2968,70.3339,93884.0
2023-05-18 14:30:00,75.91,75.91,75.83,75.87,36306.0,70.3339,70.3339,70.2597,70.2968,36306.0
2023-05-18 15:00:00,75.86,75.87,75.82,75.84,69157.0,70.2875,70.2968,70.2505,70.269,69157.0
2023-05-18 15:30:00,75.84,75.9,75.84,75.87,88906.0,70.269,70.3246,70.269,70.2968,88906.0
2023-05-19 09:30:00,75.74,75.76,75.56,75.63,418163.0,70.1763,70.1949,70.0096,70.0744,418163.0
2023-05-19 10:00:00,75.64,75.67,75.6,75.66,32943.0,70.0837,70.1115,70.0466,70.1022,32943.0
2023-05-19 10:30:00,75.66,75.68,75.6,75.62,21689.0,70.1022,70.1207,70.0466,70.0652,21689.0
2023-05-19 11:00:00,75.61,75.89,75.61,75.88,89378.0,70.0559,70.3153,70.0559,70.3061,89378.0
2023-05-19 11:30:00,75.88,75.95,75.78,75.82,114846.0,70.3061,70.3709,70.2134,70.2505,114846.0
2023-05-19 12:00:00,75.83,75.87,75.76,75.78,43661.0,70.2597,70.2968,70.1949,70.2134,43661.0
2023-05-19 12:30:00,75.78,75.83,75.76,75.83,19522.0,70.2134,70.2597,70.1949,70.2597,19522.0
2023-05-19 13:00:00,75.8,75.81,75.78,75.79,18561.0,70.2319,70.2412,70.2134,70.2227,18561.0
2023-05-19 13:30:00,75.79,75.8,75.76,75.78,114955.0,70.2227,70.2319,70.1949,70.2134,114955.0
2023-05-19 14:00:00,75.79,75.79,75.72,75.73,57639.0,70.2227,70.2227,70.1578,70.1671,57639.0
2023-05-19 14:30:00,75.73,75.74,75.68,75.69,517517.0,70.1671,70.1763,70.1207,70.13,517517.0
2023-05-19 15:00:00,75.69,75.7,75.66,75.66,61753.0,70.13,70.1393,70.1022,70.1022,61753.0
2023-05-19 15:30:00,75.67,75.67,75.62,75.65,92251.0,70.1115,70.1115,70.0652,70.093,92251.0
2023-05-22 09:30:00,75.7,75.73,75.65,75.67,46893.0,70.1393,70.1671,70.093,70.1115,46893.0
2023-05-22 10:00:00,75.67,75.83,75.65,75.65,48043.0,70.1115,70.2597,70.093,70.093,48043.0
2023-05-22 10:30:00,75.66,75.69,75.61,75.61,31528.0,70.1022,70.13,70.0559,70.0559,31528.0
2023-05-22 11:00:00,75.61,75.65,75.6,75.62,155762.0,70.0559,70.093,70.0466,70.0652,155762.0
2023-05-22 11:30:00,75.63,75.63,75.58,75.59,36574.0,70.0744,70.0744,70.0281,70.0374,36574.0
2023-05-22 12:00:00,75.59,75.63,75.57,75.63,24869.0,70.0374,70.0744,70.0188,70.0744,24869.0
2023-05-22 12:30:00,75.63,75.66,75.61,75.65,21982.0,70.0744,70.1022,70.0559,70.093,21982.0
2023-05-22 13:00:00,75.64,75.71,75.63,75.67,51545.0,70.0837,70.1485,70.0744,70.1115,51545.0
2023-05-22 13:30:00,75.69,75.71,75.67,75.7,25902.0,70.13,70.1485,70.1115,70.1393,25902.0
2023-05-22 14:00:00,75.7,75.71,75.67,75.68,39131.0,70.1393,70.1485,70.1115,70.1207,39131.0
2023-05-22 14:30:00,75.69,75.7,75.63,75.66,43315.0,70.13,70.1393,70.0744,70.1022,43315.0
2023-05-22 15:00:00,75.66,75.67,75.63,75.63,35442.0,70.1022,70.1115,70.0744,70.0744,35442.0
2023-05-22 15:30:00,75.63,75.65,75.59,75.6,87007.0,70.0744,70.093,70.0374,70.0466,87007.0
2023-05-23 09:30:00,75.55,75.59,75.43,75.51,112971.0,70.0003,70.0374,69.8891,69.9632,112971.0
2023-05-23 10:00:00,75.51,75.64,75.5,75.62,43134.0,69.9632,70.0837,69.954,70.0652,43134.0
2023-05-23 10:30:00,75.62,75.63,75.57,75.61,33158.0,70.0652,70.0744,70.0188,70.0559,33158.0
2023-05-23 11:00:00,75.61,75.63,75.58,75.62,38828.0,70.0559,70.0744,70.0281,70.0652,38828.0
2023-05-23 11:30:00,75.62,75.62,75.53,75.58,32287.0,70.0652,70.0652,69.9818,70.0281,32287.0
2023-05-23 12:00:00,75.58,75.61,75.54,75.61,47406.0,70.0281,70.0559,69.991,70.0559,47406.0
2023-05-23 12:30:00,75.6,75.66,75.6,75.64,63698.0,70.0466,70.1022,70.0466,70.0837,63698.0
2023-05-23 13:00:00,75.64,75.69,75.62,75.67,33765.0,70.0837,70.13,70.0652,70.1115,33765.0
2023-05-23 13:30:00,75.67,75.68,75.63,75.66,80033.0,70.1115,70.1207,70.0744,70.1022,80033.0
2023-05-23 14:00:00,75.67,75.75,75.64,75.73,48118.0,70.1115,70.1856,70.0837,70.1671,48118.0
2023-05-23 14:30:00,75.73,75.78,75.72,75.76,50190.0,70.1671,70.2134,70.1578,70.1949,50190.0
2023-05-23 15:00:00,75.75,75.76,75.7,75.72,131516.0,70.1856,70.1949,70.1393,70.1578,131516.0
2023-05-23 15:30:00,75.72,75.73,75.7,75.7,137244.0,70.1578,70.1671,70.1393,70.1393,137244.0
2023-05-24 09:30:00,75.78,75.79,75.72,75.73,77650.0,70.2134,70.2227,70.1578,70.1671,77650.0
2023-05-24 10:00:00,75.71,75.72,75.66,75.72,44592.0,70.1485,70.1578,70.1022,70.1578,44592.0
2023-05-24 10:30:00,75.69,75.73,75.67,75.7,37549.0,70.13,70.1671,70.1115,70.1393,37549.0
2023-05-24 11:00:00,75.69,75.71,75.64,75.69,54748.0,70.13,70.1485,70.0837,70.13,54748.0
2023-05-24 11:30:00,75.69,75.7,75.56,75.58,117051.0,70.13,70.1393,70.0096,70.0281,117051.0
2023-05-24 12:00:00,75.58,75.59,75.48,75.51,66067.0,70.0281,70.0374,69.9354,69.9632,66067.0
2023-05-24 12:30:00,75.51,75.56,75.51,75.54,31438.0,69.9632,70.0096,69.9632,69.991,31438.0
2023-05-24 13:00:00,75.52,75.59,75.51,75.56,167180.0,69.9725,70.0374,69.9632,70.0096,167180.0
2023-05-24 13:30:00,75.57,75.63,75.56,75.61,40372.0,70.0188,70.0744,70.0096,70.0559,40372.0
2023-05-24 14:00:00,75.6,75.68,75.58,75.68,70639.0,70.0466,70.1207,70.0281,70.1207,70639.0
2023-05-24 14:30:00,75.69,75.71,75.61,75.61,51109.0,70.13,70.1485,70.0559,70.0559,51109.0
2023-05-24 15:00:00,75.62,75.62,75.56,75.59,113442.0,70.0652,70.0652,70.0096,70.0374,113442.0
2023-05-24 15:30:00,75.6,75.6,75.52,75.52,156185.0,70.0466,70.0466,69.9725,69.9725,156185.0
2023-05-25 09:30:00,75.38,75.46,75.31,75.31,109880.0,69.8428,69.9169,69.7779,69.7779,109880.0
2023-05-25 10:00:00,75.31,75.42,75.3,75.37,403424.0,69.7779,69.8798,69.7687,69.8335,403424.0
2023-05-25 10:30:00,75.37,75.43,75.33,75.34,36992.0,69.8335,69.8891,69.7965,69.8057,36992.0
2023-05-25 11:00:00,75.33,75.36,75.3,75.31,32027.0,69.7965,69.8243,69.7687,69.7779,32027.0
2023-05-25 11:30:00,75.31,75.31,75.23,75.28,106651.0,69.7779,69.7779,69.7038,69.7501,106651.0
2023-05-25 12:00:00,75.29,75.3,75.25,75.26,53831.0,69.7594,69.7687,69.7223,69.7316,53831.0
2023-05-25 12:30:00,75.26,75.28,75.22,75.24,54726.0,69.7316,69.7501,69.6945,69.7131,54726.0
2023-05-25 13:00:00,75.24,75.28,75.22,75.25,58942.0,69.7131,69.7501,69.6945,69.7223,58942.0
2023-05-25 13:30:00,75.25,75.28,75.25,75.27,21365.0,69.7223,69.7501,69.7223,69.7409,21365.0
2023-05-25 14:00:00,75.27,75.27,75.19,75.21,31481.0,69.7409,69.7409,69.6667,69.6853,31481.0
2023-05-25 14:30:00,75.22,75.22,75.15,75.16,47842.0,69.6945,69.6945,69.6297,69.6389,47842.0
2023-05-25 15:00:00,75.15,75.16,75.09,75.11,52899.0,69.6297,69.6389,69.5741,69.5926,52899.0
2023-05-25 15:30:00,75.11,75.14,75.1,75.13,72260.0,69.5926,69.6204,69.5834,69.6111,72260.0
2023-05-26 09:30:00,75.05,75.09,75.01,75.04,42353.0,69.537,69.5741,69.5,69.5278,42353.0
2023-05-26 10:00:00,75.05,75.23,75.05,75.17,246734.0,69.537,69.7038,69.537,69.6482,246734.0
2023-05-26 10:30:00,75.16,75.18,75.03,75.05,51081.0,69.6389,69.6575,69.5185,69.537,51081.0
2023-05-26 11:00:00,75.05,75.05,74.92,74.99,44591.0,69.537,69.537,69.4166,69.4814,44591.0
2023-05-26 11:30:00,75.0,75.07,74.99,75.03,67901.0,69.4907,69.5556,69.4814,69.5185,67901.0
2023-05-26 12:00:00,75.04,75.1,75.01,75.08,28665.0,69.5278,69.5834,69.5,69.5648,28665.0
2023-05-26 12:30:00,75.08,75.11,75.07,75.11,26272.0,69.5648,69.5926,69.5556,69.5926,26272.0
2023-05-26 13:00:00,75.1,75.18,75.1,75.16,34842.0,69.5834,69.6575,69.5834,69.6389,34842.0
2023-05-26 13:30:00,75.16,75.19,75.13,75.19,19587.0,69.6389,69.6667,69.6111,69.6667,19587.0
2023-05-26 14:00:00,75.19,75.21,75.17,75.2,85162.0,69.6667,69.6853,69.6482,69.676,85162.0
2023-05-26 14:30:00,75.19,75.2,75.15,75.16,26668.0,69.6667,69.676,69.6297,69.6389,26668.0
2023-05-26 15:00:00,75.17,75.19,75.16,75.18,75489.0,69.6482,69.6667,69.6389,69.6575,75489.0
2023-05-26 15:30:00,75.18,75.24,75.18,75.22,37147.0,69.6575,69.7131,69.6575,69.6945,37147.0
2023-05-30 09:30:00,75.5,75.53,75.43,75.51,47696.0,69.954,69.9818,69.8891,69.9632,47696.0
2023-05-30 10:00:00,75.49,75.56,75.47,75.56,35090.0,69.9447,70.0096,69.9262,70.0096,35090.0
2023-05-30 10:30:00,75.57,75.61,75.57,75.61,24234.0,70.0188,70.0559,70.0188,70.0559,24234.0
2023-05-30 11:00:00,75.61,75.68,75.6,75.67,27313.0,70.0559,70.1207,70.0466,70.1115,27313.0
2023-05-30 11:30:00,75.67,75.67,75.62,75.64,27874.0,70.1115,70.1115,70.0652,70.0837,27874.0
2023-05-30 12:00:00,75.65,75.68,75.63,75.64,32892.0,70.093,70.1207,70.0744,70.0837,32892.0
2023-05-30 12:30:00,75.65,75.65,75.61,75.64,37293.0,70.093,70.093,70.0559,70.0837,37293.0
2023-05-30 13:00:00,75.63,75.7,75.62,75.7,25148.0,70.0744,70.1393,70.0652,70.1393,25148.0
2023-05-30 13:30:00,75.7,75.73,75.68,75.71,32233.0,70.1393,70.1671,70.1207,70.1485,32233.0
2023-05-30 14:00:00,75.72,75.73,75.68,75.69,25810.0,70.1578,70.1671,70.1207,70.13,25810.0
2023-05-30 14:30:00,75.69,75.72,75.66,75.69,49917.0,70.13,70.1578,70.1022,70.13,49917.0
2023-05-30 15:00:00,75.69,75.73,75.67,75.7,56630.0,70.13,70.1671,70.1115,70.1393,56630.0
2023-05-30 15:30:00,75.7,75.77,75.7,75.76,53021.0,70.1393,70.2041,70.1393,70.1949,53021.0
2023-05-31 09:30:00,75.81,75.98,75.81,75.96,127484.0,70.2412,70.3987,70.2412,70.3802,127484.0
2023-05-31 10:00:00,75.93,75.93,75.71,75.81,117489.0,70.3524,70.3524,70.1485,70.2412,117489.0
2023-05-31 10:30:00,75.81,75.88,75.81,75.86,71328.0,70.2412,70.3061,70.2412,70.2875,71328.0
2023-05-31 11:00:00,75.87,75.87,75.8,75.87,34152.0,70.2968,70.2968,70.2319,70.2968,34152.0
2023-05-31 11:30:00,75.87,75.87,75.82,75.83,95928.0,70.2968,70.2968,70.2505,70.2597,95928.0
2023-05-31 12:00:00,75.82,75.83,75.77,75.83,39768.0,70.2505,70.2597,70.2041,70.2597,39768.0
2023-05-31 12:30:00,75.83,75.88,75.81,75.88,21501.0,70.2597,70.3061,70.2412,70.3061,21501.0
2023-05-31 13:00:00,75.87,75.92,75.86,75.92,38721.0,70.2968,70.3431,70.2875,70.3431,38721.0
2023-05-31 13:30:00,75.91,75.97,75.91,75.97,29513.0,70.3339,70.3894,70.3339,70.3894,29513.0
2023-05-31 14:00:00,75.94,76.01,75.94,76.01,46339.0,70.3616,70.4265,70.3616,70.4265,46339.0
2023-05-31 14:30:00,76.0,76.01,75.96,75.98,54615.0,70.4172,70.4265,70.3802,70.3987,54615.0
2023-05-31 15:00:00,75.98,76.0,75.96,76.0,76306.0,70.3987,70.4172,70.3802,70.4172,76306.0
2023-05-31 15:30:00,75.99,76.09,75.96,75.99,90958.0,70.408,70.5006,70.3802,70.408,90958.0
2023-06-01 09:30:00,76.03,76.08,75.99,76.02,64564.0,70.6235,70.67,70.5864,70.6142,64564.0
2023-06-01 10:00:00,76.08,76.3,75.99,76.03,85555.0,70.67,70.8743,70.5864,70.6235,85555.0
2023-06-01 10:30:00,76.03,76.03,75.96,75.98,26243.0,70.6235,70.6235,70.5585,70.5771,26243.0
2023-06-01 11:00:00,75.98,75.99,75.94,75.96,22142.0,70.5771,70.5864,70.5399,70.5585,22142.0
2023-06-01 11:30:00,75.95,76.02,75.95,76.01,28283.0,70.5492,70.6142,70.5492,70.6049,28283.0
2023-06-01 12:00:00,76.01,76.03,75.97,75.98,28953.0,70.6049,70.6235,70.5678,70.5771,28953.0
2023-06-01 12:30:00,75.98,75.99,75.95,75.95,61707.0,70.5771,70.5864,70.5492,70.5492,61707.0
2023-06-01 13:00:00,75.96,76.0,75.94,75.99,56396.0,70.5585,70.5956,70.5399,70.5864,56396.0
2023-06-01 13:30:00,75.99,76.01,75.99,76.0,78017.0,70.5864,70.6049,70.5864,70.5956,78017.0
2023-06-01 14:00:00,75.99,76.03,75.99,76.02,60550.0,70.5864,70.6235,70.5864,70.6142,60550.0
2023-06-01 14:30:00,76.03,76.05,76.01,76.02,40731.0,70.6235,70.6421,70.6049,70.6142,40731.0
2023-06-01 15:00:00,76.02,76.06,76.01,76.01,48213.0,70.6142,70.6514,70.6049,70.6049,48213.0
2023-06-01 15:30:00,76.02,76.03,75.99,76.01,83700.0,70.6142,70.6235,70.5864,70.6049,83700.0
2023-06-02 09:30:00,75.94,75.98,75.76,75.77,66990.0,70.5399,70.5771,70.3727,70.382,66990.0
2023-06-02 10:00:00,75.77,75.79,75.66,75.7,377079.0,70.382,70.4006,70.2798,70.317,377079.0
2023-06-02 10:30:00,75.7,75.77,75.7,75.74,62436.0,70.317,70.382,70.317,70.3541,62436.0
2023-06-02 11:00:00,75.75,75.76,75.69,75.72,58101.0,70.3634,70.3727,70.3077,70.3356,58101.0
2023-06-02 11:30:00,75.73,75.73,75.65,75.67,36649.0,70.3448,70.3448,70.2705,70.2891,36649.0
2023-06-02 12:00:00,75.67,75.69,75.59,75.6,56136.0,70.2891,70.3077,70.2148,70.2241,56136.0
2023-06-02 12:30:00,75.61,75.65,75.6,75.62,18520.0,70.2334,70.2705,70.2241,70.2427,18520.0
2023-06-02 13:00:00,75.61,75.65,75.61,75.62,57072.0,70.2334,70.2705,70.2334,70.2427,57072.0
2023-06-02 13:30:00,75.62,75.64,75.55,75.55,34207.0,70.2427,70.2612,70.1776,70.1776,34207.0
2023-06-02 14:00:00,75.56,75.57,75.52,75.57,56715.0,70.1869,70.1962,70.1498,70.1962,56715.0
2023-06-02 14:30:00,75.58,75.59,75.56,75.59,39955.0,70.2055,70.2148,70.1869,70.2148,39955.0
2023-06-02 15:00:00,75.59,75.6,75.57,75.6,47594.0,70.2148,70.2241,70.1962,70.2241,47594.0
2023-06-02 15:30:00,75.59,75.6,75.56,75.57,164913.0,70.2148,70.2241,70.1869,70.1962,164913.0
2023-06-05 09:30:00,75.49,75.49,75.26,75.48,396527.0,70.1219,70.1219,69.9083,70.1126,396527.0
2023-06-05 10:00:00,75.5,75.72,75.5,75.67,143955.0,70.1312,70.3356,70.1312,70.2891,143955.0
2023-06-05 10:30:00,75.67,75.67,75.56,75.58,48992.0,70.2891,70.2891,70.1869,70.2055,48992.0
2023-06-05 11:00:00,75.57,75.61,75.54,75.58,36497.0,70.1962,70.2334,70.1684,70.2055,36497.0
2023-06-05 11:30:00,75.59,75.61,75.54,75.59,41772.0,70.2148,70.2334,70.1684,70.2148,41772.0
2023-06-05 12:00:00,75.61,75.65,75.55,75.56,33259.0,70.2334,70.2705,70.1776,70.1869,33259.0
2023-06-05 12:30:00,75.55,75.57,75.53,75.55,28684.0,70.1776,70.1962,70.1591,70.1776,28684.0
2023-06-05 13:00:00,75.55,75.55,75.5,75.52,124806.0,70.1776,70.1776,70.1312,70.1498,124806.0
2023-06-05 13:30:00,75.53,75.56,75.51,75.55,33034.0,70.1591,70.1869,70.1405,70.1776,33034.0
2023-06-05 14:00:00,75.55,75.55,75.53,75.55,71331.0,70.1776,70.1776,70.1591,70.1776,71331.0
2023-06-05 14:30:00,75.55,75.6,75.54,75.58,36490.0,70.1776,70.2241,70.1684,70.2055,36490.0
2023-06-05 15:00:00,75.58,75.61,75.55,75.59,24729.0,70.2055,70.2334,70.1776,70.2148,24729.0
2023-06-05 15:30:00,75.6,75.62,75.54,75.54,69573.0,70.2241,70.2427,70.1684,70.1684,69573.0
2023-06-06 09:30:00,75.55,75.55,75.37,75.38,119665.0,70.1776,70.1776,70.0104,70.0197,119665.0
2023-06-06 10:00:00,75.37,75.45,75.36,75.43,33840.0,70.0104,70.0848,70.0012,70.0662,33840.0
2023-06-06 10:30:00,75.44,75.49,75.44,75.47,57724.0,70.0755,70.1219,70.0755,70.1033,57724.0
2023-06-06 11:00:00,75.46,75.52,75.41,75.5,51706.0,70.094,70.1498,70.0476,70.1312,51706.0
2023-06-06 11:30:00,75.5,75.52,75.48,75.48,42514.0,70.1312,70.1498,70.1126,70.1126,42514.0
2023-06-06 12:00:00,75.48,75.52,75.46,75.5,54798.0,70.1126,70.1498,70.094,70.1312,54798.0
2023-06-06 12:30:00,75.51,75.52,75.49,75.52,29976.0,70.1405,70.1498,70.1219,70.1498,29976.0
2023-06-06 13:00:00,75.52,75.52,75.48,75.5,40127.0,70.1498,70.1498,70.1126,70.1312,40127.0
2023-06-06 13:30:00,75.49,75.52,75.49,75.52,23484.0,70.1219,70.1498,70.1219,70.1498,23484.0
2023-06-06 14:00:00,75.52,75.55,75.51,75.55,34402.0,70.1498,70.1776,70.1405,70.1776,34402.0
2023-06-06 14:30:00,75.54,75.55,75.5,75.52,39418.0,70.1684,70.1776,70.1312,70.1498,39418.0
2023-06-06 15:00:00,75.52,75.56,75.52,75.56,34852.0,70.1498,70.1869,70.1498,70.1869,34852.0
2023-06-06 15:30:00,75.55,75.57,75.54,75.56,46063.0,70.1776,70.1962,70.1684,70.1869,46063.0
2023-06-07 09:30:00,75.5,75.55,75.47,75.54,72408.0,70.1312,70.1776,70.1033,70.1684,72408.0
2023-06-07 10:00:00,75.53,75.53,75.27,75.29,136650.0,70.1591,70.1591,69.9176,69.9361,136650.0
2023-06-07 10:30:00,75.28,75.29,75.23,75.25,159831.0,69.9268,69.9361,69.8804,69.899,159831.0
2023-06-07 11:00:00,75.25,75.25,75.17,75.18,95286.0,69.899,69.899,69.8247,69.834,95286.0
2023-06-07 11:30:00,75.18,75.19,75.1,75.1,45275.0,69.834,69.8432,69.7596,69.7596,45275.0
2023-06-07 12:00:00,75.1,75.13,75.07,75.1,26785.0,69.7596,69.7875,69.7318,69.7596,26785.0
2023-06-07 12:30:00,75.1,75.11,75.04,75.05,41474.0,69.7596,69.7689,69.7039,69.7132,41474.0
2023-06-07 13:00:00,75.05,75.07,75.02,75.06,48066.0,69.7132,69.7318,69.6853,69.7225,48066.0
2023-06-07 13:30:00,75.06,75.12,75.06,75.11,48456.0,69.7225,69.7782,69.7225,69.7689,48456.0
2023-06-07 14:00:00,75.1,75.11,75.07,75.09,22519.0,69.7596,69.7689,69.7318,69.7504,22519.0
2023-06-07 14:30:00,75.09,75.16,75.08,75.14,73843.0,69.7504,69.8154,69.7411,69.7968,73843.0
2023-06-07 15:00:00,75.15,75.17,75.09,75.1,61066.0,69.8061,69.8247,69.7504,69.7596,61066.0
2023-06-07 15:30:00,75.09,75.1,75.05,75.06,105836.0,69.7504,69.7596,69.7132,69.7225,105836.0
2023-06-08 09:30:00,75.19,75.35,75.17,75.32,56418.0,69.8432,69.9919,69.8247,69.964,56418.0
2023-06-08 10:00:00,75.32,75.33,75.28,75.33,45858.0,69.964,69.9733,69.9268,69.9733,45858.0
2023-06-08 10:30:00,75.34,75.4,75.33,75.37,29144.0,69.9826,70.0383,69.9733,70.0104,29144.0
2023-06-08 11:00:00,75.37,75.38,75.34,75.38,56692.0,70.0104,70.0197,69.9826,70.0197,56692.0
2023-06-08 11:30:00,75.37,75.47,75.36,75.45,67641.0,70.0104,70.1033,70.0012,70.0848,67641.0
2023-06-08 12:00:00,75.45,75.45,75.38,75.39,30778.0,70.0848,70.0848,70.0197,70.029,30778.0
2023-06-08 12:30:00,75.4,75.44,75.38,75.4,41272.0,70.0383,70.0755,70.0197,70.0383,41272.0
2023-06-08 13:00:00,75.4,75.42,75.38,75.41,28536.0,70.0383,70.0569,70.0197,70.0476,28536.0
2023-06-08 13:30:00,75.42,75.45,75.41,75.45,54199.0,70.0569,70.0848,70.0476,70.0848,54199.0
2023-06-08 14:00:00,75.45,75.49,75.45,75.47,38416.0,70.0848,70.1219,70.0848,70.1033,38416.0
2023-06-08 14:30:00,75.46,75.48,75.45,75.48,70669.0,70.094,70.1126,70.0848,70.1126,70669.0
2023-06-08 15:00:00,75.48,75.49,75.42,75.43,42411.0,70.1126,70.1219,70.0569,70.0662,42411.0
2023-06-08 15:30:00,75.42,75.51,75.42,75.48,65489.0,70.0569,70.1405,70.0569,70.1126,65489.0
2023-06-09 09:30:00,75.31,75.32,75.17,75.2,52496.0,69.9547,69.964,69.8247,69.8525,52496.0
2023-06-09 10:00:00,75.22,75.28,75.2,75.27,38898.0,69.8711,69.9268,69.8525,69.9176,38898.0
2023-06-09 10:30:00,75.26,75.3,75.23,75.27,57672.0,69.9083,69.9454,69.8804,69.9176,57672.0
2023-06-09 11:00:00,75.27,75.33,75.27,75.28,165443.0,69.9176,69.9733,69.9176,69.9268,165443.0
2023-06-09 11:30:00,75.28,75.29,75.22,75.27,40665.0,69.9268,69.9361,69.8711,69.9176,40665.0
2023-06-09 12:00:00,75.28,75.31,75.26,75.3,18201.0,69.9268,69.9547,69.9083,69.9454,18201.0
2023-06-09 12:30:00,75.31,75.31,75.26,75.27,30283.0,69.9547,69.9547,69.9083,69.9176,30283.0
2023-06-09 13:00:00,75.28,75.33,75.27,75.31,26589.0,69.9268,69.9733,69.9176,69.9547,26589.0
2023-06-09 13:30:00,75.31,75.33,75.3,75.32,23460.0,69.9547,69.9733,69.9454,69.964,23460.0
2023-06-09 14:00:00,75.33,75.34,75.31,75.32,30796.0,69.9733,69.9826,69.9547,69.964,30796.0
2023-06-09 14:30:00,75.32,75.33,75.27,75.28,52035.0,69.964,69.9733,69.9176,69.9268,52035.0
2023-06-09 15:00:00,75.28,75.3,75.27,75.27,61337.0,69.9268,69.9454,69.9176,69.9176,61337.0
2023-06-09 15:30:00,75.28,75.29,75.23,75.24,73840.0,69.9268,69.9361,69.8804,69.8897,73840.0
2023-06-12 09:30:00,75.36,75.36,75.12,75.14,67772.0,70.0012,70.0012,69.7782,69.7968,67772.0
2023-06-12 10:00:00,75.14,75.18,75.1,75.11,45234.0,69.7968,69.834,69.7596,69.7689,45234.0
2023-06-12 10:30:00,75.11,75.2,75.1,75.16,23241.0,69.7689,69.8525,69.7596,69.8154,23241.0
2023-06-12 11:00:00,75.16,75.23,75.16,75.2,29131.0,69.8154,69.8804,69.8154,69.8525,29131.0
2023-06-12 11:30:00,75.2,75.22,75.14,75.16,431793.0,69.8525,69.8711,69.7968,69.8154,431793.0
2023-06-12 12:00:00,75.16,75.2,75.14,75.18,29899.0,69.8154,69.8525,69.7968,69.834,29899.0
2023-06-12 12:30:00,75.17,75.2,75.14,75.19,26266.0,69.8247,69.8525,69.7968,69.8432,26266.0
2023-06-12 13:00:00,75.19,75.25,75.09,75.22,62183.0,69.8432,69.899,69.7504,69.8711,62183.0
2023-06-12 13:30:00,75.23,75.26,75.2,75.26,139695.0,69.8804,69.9083,69.8525,69.9083,139695.0
2023-06-12 14:00:00,75.26,75.29,75.23,75.24,29234.0,69.9083,69.9361,69.8804,69.8897,29234.0
2023-06-12 14:30:00,75.24,75.3,75.23,75.27,83708.0,69.8897,69.9454,69.8804,69.9176,83708.0
2023-06-12 15:00:00,75.27,75.39,75.27,75.39,29900.0,69.9176,70.029,69.9176,70.029,29900.0
2023-06-12 15:30:00,75.38,75.4,75.33,75.4,68358.0,70.0197,70.0383,69.9733,70.0383,68358.0
2023-06-13 09:30:00,75.53,75.57,75.26,75.26,79479.0,70.1591,70.1962,69.9083,69.9083,79479.0
2023-06-13 10:00:00,75.27,75.3,75.19,75.29,55650.0,69.9176,69.9454,69.8432,69.9361,55650.0
2023-06-13 10:30:00,75.28,75.31,75.24,75.28,49662.0,69.9268,69.9547,69.8897,69.9268,49662.0
2023-06-13 11:00:00,75.27,75.28,75.15,75.16,46852.0,69.9176,69.9268,69.8061,69.8154,46852.0
2023-06-13 11:30:00,75.16,75.2,75.15,75.18,34496.0,69.8154,69.8525,69.8061,69.834,34496.0
2023-06-13 12:00:00,75.19,75.2,75.16,75.19,47743.0,69.8432,69.8525,69.8154,69.8432,47743.0
2023-06-13 12:30:00,75.18,75.22,75.18,75.2,29147.0,69.834,69.8711,69.834,69.8525,29147.0
2023-06-13 13:00:00,75.19,75.24,75.15,75.17,65705.0,69.8432,69.8897,69.8061,69.8247,65705.0
2023-06-13 13:30:00,75.17,75.17,75.02,75.03,144610.0,69.8247,69.8247,69.6853,69.6946,144610.0
2023-06-13 14:00:00,75.05,75.06,74.94,74.95,59256.0,69.7132,69.7225,69.611,69.6203,59256.0
2023-06-13 14:30:00,74.95,74.96,74.88,74.9,85241.0,69.6203,69.6296,69.5553,69.5739,85241.0
2023-06-13 15:00:00,74.9,74.94,74.88,74.93,89200.0,69.5739,69.611,69.5553,69.6017,89200.0
2023-06-13 15:30:00,74.93,74.98,74.92,74.97,78494.0,69.6017,69.6482,69.5924,69.6389,78494.0
2023-06-14 09:30:00,75.16,75.21,75.11,75.15,85594.0,69.8154,69.8618,69.7689,69.8061,85594.0
2023-06-14 10:00:00,75.15,75.2,75.13,75.18,31946.0,69.8061,69.8525,69.7875,69.834,31946.0
2023-06-14 10:30:00,75.18,75.22,75.16,75.17,276505.0,69.834,69.8711,69.8154,69.8247,276505.0
2023-06-14 11:00:00,75.16,75.23,75.14,75.23,42529.0,69.8154,69.8804,69.7968,69.8804,42529.0
2023-06-14 11:30:00,75.23,75.27,75.2,75.2,50046.0,69.8804,69.9176,69.8525,69.8525,50046.0
2023-06-14 12:00:00,75.21,75.21,75.17,75.19,26925.0,69.8618,69.8618,69.8247,69.8432,26925.0
2023-06-14 12:30:00,75.19,75.19,75.15,75.18,22414.0,69.8432,69.8432,69.8061,69.834,22414.0
2023-06-14 13:00:00,75.19,75.21,75.17,75.19,125461.0,69.8432,69.8618,69.8247,69.8432,125461.0
2023-06-14 13:30:00,75.19,75.26,75.17,75.26,62982.0,69.8432,69.9083,69.8247,69.9083,62982.0
2023-06-14 14:00:00,75.08,75.11,74.8,74.9,301150.0,69.7411,69.7689,69.481,69.5739,301150.0
2023-06-14 14:30:00,74.89,75.12,74.89,75.06,113327.0,69.5646,69.7782,69.5646,69.7225,113327.0
2023-06-14 15:00:00,75.05,75.09,74.92,74.92,479862.0,69.7132,69.7504,69.5924,69.5924,479862.0
2023-06-14 15:30:00,74.92,75.1,74.91,75.06,246042.0,69.5924,69.7596,69.5832,69.7225,246042.0
2023-06-15 09:30:00,75.4,75.48,75.31,75.44,172897.0,70.0383,70.1126,69.9547,70.0755,172897.0
2023-06-15 10:00:00,75.44,75.52,75.41,75.52,136216.0,70.0755,70.1498,70.0476,70.1498,136216.0
2023-06-15 10:30:00,75.53,75.53,75.39,75.4,159145.0,70.1591,70.1591,70.029,70.0383,159145.0
2023-06-15 11:00:00,75.4,75.41,75.31,75.37,56001.0,70.0383,70.0476,69.9547,70.0104,56001.0
2023-06-15 11:30:00,75.37,75.42,75.36,75.41,37095.0,70.0104,70.0569,70.0012,70.0476,37095.0
2023-06-15 12:00:00,75.4,75.49,75.4,75.49,51086.0,70.0383,70.1219,70.0383,70.1219,51086.0
2023-06-15 12:30:00,75.48,75.51,75.47,75.51,34478.0,70.1126,70.1405,70.1033,70.1405,34478.0
2023-06-15 13:00:00,75.51,75.51,75.48,75.48,65168.0,70.1405,70.1405,70.1126,70.1126,65168.0
2023-06-15 13:30:00,75.48,75.49,75.47,75.49,27863.0,70.1126,70.1219,70.1033,70.1219,27863.0
2023-06-15 14:00:00,75.48,75.51,75.47,75.49,88006.0,70.1126,70.1405,70.1033,70.1219,88006.0
2023-06-15 14:30:00,75.48,75.5,75.48,75.5,103529.0,70.1126,70.1312,70.1126,70.1312,103529.0
2023-06-15 15:00:00,75.5,75.56,75.49,75.54,60408.0,70.1312,70.1869,70.1219,70.1684,60408.0
2023-06-15 15:30:00,75.55,75.58,75.53,75.58,92482.0,70.1776,70.2055,70.1591,70.2055,92482.0
2023-06-16 09:30:00,75.28,75.32,75.24,75.3,77752.0,69.9268,69.964,69.8897,69.9454,77752.0
2023-06-16 10:00:00,75.37,75.43,75.12,75.14,41761.0,70.0104,70.0662,69.7782,69.7968,41761.0
2023-06-16 10:30:00,75.15,75.31,75.15,75.3,35390.0,69.8061,69.9547,69.8061,69.9454,35390.0
2023-06-16 11:00:00,75.32,75.37,75.29,75.31,33487.0,69.964,70.0104,69.9361,69.9547,33487.0
2023-06-16 11:30:00,75.33,75.35,75.24,75.26,278014.0,69.9733,69.9919,69.8897,69.9083,278014.0
2023-06-16 12:00:00,75.26,75.27,75.23,75.23,21438.0,69.9083,69.9176,69.8804,69.8804,21438.0
2023-06-16 12:30:00,75.25,75.28,75.23,75.28,28276.0,69.899,69.9268,69.8804,69.9268,28276.0
2023-06-16 13:00:00,75.27,75.32,75.25,75.31,36524.0,69.9176,69.964,69.899,69.9547,36524.0
2023-06-16 13:30:00,75.32,75.33,75.28,75.29,25351.0,69.964,69.9733,69.9268,69.9361,25351.0
2023-06-16 14:00:00,75.3,75.33,75.28,75.29,341019.0,69.9454,69.9733,69.9268,69.9361,341019.0
2023-06-16 14:30:00,75.3,75.35,75.28,75.32,278079.0,69.9454,69.9919,69.9268,69.964,278079.0
2023-06-16 15:00:00,75.3,75.33,75.28,75.32,53203.0,69.9454,69.9733,69.9268,69.964,53203.0
2023-06-16 15:30:00,75.33,75.35,75.3,75.32,196548.0,69.9733,69.9919,69.9454,69.964,196548.0
2023-06-20 09:30:00,75.36,75.54,75.36,75.51,128088.0,70.0012,70.1684,70.0012,70.1405,128088.0
2023-06-20 10:00:00,75.51,75.59,75.5,75.58,38261.0,70.1405,70.2148,70.1312,70.2055,38261.0
2023-06-20 10:30:00,75.57,75.61,75.52,75.6,40274.0,70.1962,70.2334,70.1498,70.2241,40274.0
2023-06-20 11:00:00,75.6,75.6,75.53,75.55,116059.0,70.2241,70.2241,70.1591,70.1776,116059.0
2023-06-20 11:30:00,75.56,75.56,75.52,75.52,43345.0,70.1869,70.1869,70.1498,70.1498,43345.0
2023-06-20 12:00:00,75.53,75.57,75.51,75.57,33311.0,70.1591,70.1962,70.1405,70.1962,33311.0
2023-06-20 12:30:00,75.57,75.59,75.56,75.58,17808.0,70.1962,70.2148,70.1869,70.2055,17808.0
2023-06-20 13:00:00,75.58,75.58,75.53,75.54,33631.0,70.2055,70.2055,70.1591,70.1684,33631.0
2023-06-20 13:30:00,75.54,75.56,75.52,75.56,25235.0,70.1684,70.1869,70.1498,70.1869,25235.0
2023-06-20 14:00:00,75.56,75.56,75.52,75.53,53821.0,70.1869,70.1869,70.1498,70.1591,53821.0
2023-06-20 14:30:00,75.53,75.54,75.49,75.5,63026.0,70.1591,70.1684,70.1219,70.1312,63026.0
2023-06-20 15:00:00,75.5,75.52,75.47,75.48,58444.0,70.1312,70.1498,70.1033,70.1126,58444.0
2023-06-20 15:30:00,75.48,75.54,75.47,75.5,46193.0,70.1126,70.1684,70.1033,70.1312,46193.0
2023-06-21 09:30:00,75.31,75.31,75.21,75.24,51774.0,69.9547,69.9547,69.8618,69.8897,51774.0
2023-06-21 10:00:00,75.24,75.28,75.21,75.23,36238.0,69.8897,69.9268,69.8618,69.8804,36238.0
2023-06-21 10:30:00,75.24,75.35,75.21,75.32,53375.0,69.8897,69.9919,69.8618,69.964,53375.0
2023-06-21 11:00:00,75.32,75.34,75.25,75.27,28456.0,69.964,69.9826,69.899,69.9176,28456.0
2023-06-21 11:30:00,75.26,75.28,75.25,75.26,26583.0,69.9083,69.9268,69.899,69.9083,26583.0
2023-06-21 12:00:00,75.26,75.34,75.24,75.34,45640.0,69.9083,69.9826,69.8897,69.9826,45640.0
2023-06-21 12:30:00,75.34,75.36,75.31,75.35,33366.0,69.9826,70.0012,69.9547,69.9919,33366.0
2023-06-21 13:00:00,75.34,75.44,75.33,75.43,43386.0,69.9826,70.0755,69.9733,70.0662,43386.0
2023-06-21 13:30:00,75.42,75.48,75.41,75.45,25696.0,70.0569,70.1126,70.0476,70.0848,25696.0
2023-06-21 14:00:00,75.47,75.57,75.44,75.57,58912.0,70.1033,70.1962,70.0755,70.1962,58912.0
2023-06-21 14:30:00,75.58,75.58,75.51,75.52,67161.0,70.2055,70.2055,70.1405,70.1498,67161.0
2023-06-21 15:00:00,75.52,75.53,75.49,75.52,33869.0,70.1498,70.1591,70.1219,70.1498,33869.0
2023-06-21 15:30:00,75.52,75.54,75.49,75.52,65766.0,70.1498,70.1684,70.1219,70.1498,65766.0
2023-06-22 09:30:00,75.3,75.43,75.29,75.36,82351.0,69.9454,70.0662,69.9361,70.0012,82351.0
2023-06-22 10:00:00,75.38,75.41,75.26,75.28,40553.0,70.0197,70.0476,69.9083,69.9268,40553.0
2023-06-22 10:30:00,75.28,75.28,75.21,75.22,51081.0,69.9268,69.9268,69.8618,69.8711,51081.0
2023-06-22 11:00:00,75.22,75.25,75.2,75.23,41411.0,69.8711,69.899,69.8525,69.8804,41411.0
2023-06-22 11:30:00,75.23,75.26,75.17,75.18,21103.0,69.8804,69.9083,69.8247,69.834,21103.0
2023-06-22 12:00:00,75.17,75.21,75.15,75.19,16737.0,69.8247,69.8618,69.8061,69.8432,16737.0
2023-06-22 12:30:00,75.17,75.2,75.15,75.19,23721.0,69.8247,69.8525,69.8061,69.8432,23721.0
2023-06-22 13:00:00,75.18,75.18,75.12,75.12,217192.0,69.834,69.834,69.7782,69.7782,217192.0
2023-06-22 13:30:00,75.13,75.21,75.12,75.2,30456.0,69.7875,69.8618,69.7782,69.8525,30456.0
2023-06-22 14:00:00,75.2,75.23,75.19,75.23,31859.0,69.8525,69.8804,69.8432,69.8804,31859.0
2023-06-22 14:30:00,75.21,75.22,75.16,75.18,61480.0,69.8618,69.8711,69.8154,69.834,61480.0
2023-06-22 15:00:00,75.19,75.23,75.18,75.21,60606.0,69.8432,69.8804,69.834,69.8618,60606.0
2023-06-22 15:30:00,75.2,75.21,75.16,75.2,124730.0,69.8525,69.8618,69.8154,69.8525,124730.0
2023-06-23 09:30:00,75.66,75.71,75.49,75.53,116101.0,70.2798,70.3263,70.1219,70.1591,116101.0
2023-06-23 10:00:00,75.51,75.54,75.42,75.48,51725.0,70.1405,70.1684,70.0569,70.1126,51725.0
2023-06-23 10:30:00,75.46,75.47,75.35,75.39,33979.0,70.094,70.1033,69.9919,70.029,33979.0
2023-06-23 11:00:00,75.38,75.39,75.3,75.35,22899.0,70.0197,70.029,69.9454,69.9919,22899.0
2023-06-23 11:30:00,75.36,75.41,75.35,75.37,37346.0,70.0012,70.0476,69.9919,70.0104,37346.0
2023-06-23 12:00:00,75.37,75.38,75.35,75.35,33402.0,70.0104,70.0197,69.9919,69.9919,33402.0
2023-06-23 12:30:00,75.36,75.36,75.3,75.33,29105.0,70.0012,70.0012,69.9454,69.9733,29105.0
2023-06-23 13:00:00,75.33,75.38,75.32,75.38,24644.0,69.9733,70.0197,69.964,70.0197,24644.0
2023-06-23 13:30:00,75.38,75.4,75.37,75.4,12449.0,70.0197,70.0383,70.0104,70.0383,12449.0
2023-06-23 14:00:00,75.4,75.41,75.38,75.39,31890.0,70.0383,70.0476,70.0197,70.029,31890.0
2023-06-23 14:30:00,75.39,75.42,75.38,75.41,37053.0,70.029,70.0569,70.0197,70.0476,37053.0
2023-06-23 15:00:00,75.41,75.41,75.37,75.4,27874.0,70.0476,70.0476,70.0104,70.0383,27874.0
2023-06-23 15:30:00,75.4,75.42,75.39,75.39,49252.0,70.0383,70.0569,70.029,70.029,49252.0
2023-06-26 09:30:00,75.61,75.61,75.46,75.5,58401.0,70.2334,70.2334,70.094,70.1312,58401.0
2023-06-26 10:00:00,75.51,75.53,75.47,75.51,22406.0,70.1405,70.1591,70.1033,70.1405,22406.0
2023-06-26 10:30:00,75.51,75.53,75.46,75.49,45628.0,70.1405,70.1591,70.094,70.1219,45628.0
2023-06-26 11:00:00,75.49,75.6,75.49,75.59,24547.0,70.1219,70.2241,70.1219,70.2148,24547.0
2023-06-26 11:30:00,75.59,75.59,75.5,75.51,28305.0,70.2148,70.2148,70.1312,70.1405,28305.0
2023-06-26 12:00:00,75.51,75.53,75.47,75.48,20626.0,70.1405,70.1591,70.1033,70.1126,20626.0
2023-06-26 12:30:00,75.48,75.53,75.48,75.52,24207.0,70.1126,70.1591,70.1126,70.1498,24207.0
2023-06-26 13:00:00,75.53,75.57,75.51,75.52,24194.0,70.1591,70.1962,70.1405,70.1498,24194.0
2023-06-26 13:30:00,75.52,75.56,75.5,75.54,31606.0,70.1498,70.1869,70.1312,70.1684,31606.0
2023-06-26 14:00:00,75.55,75.61,75.53,75.59,60955.0,70.1776,70.2334,70.1591,70.2148,60955.0
2023-06-26 14:30:00,75.59,75.6,75.53,75.55,86144.0,70.2148,70.2241,70.1591,70.1776,86144.0
2023-06-26 15:00:00,75.55,75.55,75.51,75.53,33746.0,70.1776,70.1776,70.1405,70.1591,33746.0
2023-06-26 15:30:00,75.53,75.54,75.51,75.53,58772.0,70.1591,70.1684,70.1405,70.1591,58772.0
2023-06-27 09:30:00,75.55,75.66,75.52,75.54,56377.0,70.1776,70.2798,70.1498,70.1684,56377.0
2023-06-27 10:00:00,75.56,75.56,75.34,75.35,89303.0,70.1869,70.1869,69.9826,69.9919,89303.0
2023-06-27 10:30:00,75.35,75.36,75.26,75.31,34333.0,69.9919,70.0012,69.9083,69.9547,34333.0
2023-06-27 11:00:00,75.31,75.32,75.25,75.27,20298.0,69.9547,69.964,69.899,69.9176,20298.0
2023-06-27 11:30:00,75.27,75.36,75.26,75.34,28155.0,69.9176,70.0012,69.9083,69.9826,28155.0
2023-06-27 12:00:00,75.34,75.38,75.33,75.37,27511.0,69.9826,70.0197,69.9733,70.0104,27511.0
2023-06-27 12:30:00,75.38,75.41,75.35,75.39,33153.0,70.0197,70.0476,69.9919,70.029,33153.0
2023-06-27 13:00:00,75.39,75.4,75.31,75.33,97051.0,70.029,70.0383,69.9547,69.9733,97051.0
2023-06-27 13:30:00,75.34,75.35,75.31,75.33,43138.0,69.9826,69.9919,69.9547,69.9733,43138.0
2023-06-27 14:00:00,75.34,75.35,75.29,75.31,36714.0,69.9826,69.9919,69.9361,69.9547,36714.0
2023-06-27 14:30:00,75.31,75.33,75.29,75.31,28010.0,69.9547,69.9733,69.9361,69.9547,28010.0
2023-06-27 15:00:00,75.31,75.33,75.3,75.31,45808.0,69.9547,69.9733,69.9454,69.9547,45808.0
2023-06-27 15:30:00,75.33,75.35,75.29,75.35,58136.0,69.9733,69.9919,69.9361,69.9919,58136.0
2023-06-28 09:30:00,75.43,75.47,75.32,75.41,75590.0,70.0662,70.1033,69.964,70.0476,75590.0
2023-06-28 10:00:00,75.42,75.44,75.37,75.37,32551.0,70.0569,70.0755,70.0104,70.0104,32551.0
2023-06-28 10:30:00,75.35,75.4,75.34,75.37,40048.0,69.9919,70.0383,69.9826,70.0104,40048.0
2023-06-28 11:00:00,75.37,75.45,75.35,75.45,38348.0,70.0104,70.0848,69.9919,70.0848,38348.0
2023-06-28 11:30:00,75.44,75.48,75.42,75.46,17197.0,70.0755,70.1126,70.0569,70.094,17197.0
2023-06-28 12:00:00,75.47,75.55,75.46,75.52,24813.0,70.1033,70.1776,70.094,70.1498,24813.0
2023-06-28 12:30:00,75.52,75.54,75.48,75.52,16057.0,70.1498,70.1684,70.1126,70.1498,16057.0
2023-06-28 13:00:00,75.52,75.59,75.5,75.58,43753.0,70.1498,70.2148,70.1312,70.2055,43753.0
2023-06-28 13:30:00,75.59,75.6,75.54,75.58,26709.0,70.2148,70.2241,70.1684,70.2055,26709.0
2023-06-28 14:00:00,75.59,75.63,75.58,75.59,47626.0,70.2148,70.252,70.2055,70.2148,47626.0
2023-06-28 14:30:00,75.59,75.62,75.58,75.6,28409.0,70.2148,70.2427,70.2055,70.2241,28409.0
2023-06-28 15:00:00,75.6,75.61,75.57,75.61,43558.0,70.2241,70.2334,70.1962,70.2334,43558.0
2023-06-28 15:30:00,75.61,75.62,75.57,75.62,76879.0,70.2334,70.2427,70.1962,70.2427,76879.0
2023-06-29 09:30:00,75.1,75.12,74.97,74.97,72253.0,69.7596,69.7782,69.6389,69.6389,72253.0
2023-06-29 10:00:00,74.97,75.02,74.88,74.97,66547.0,69.6389,69.6853,69.5553,69.6389,66547.0
2023-06-29 10:30:00,74.95,75.04,74.91,75.03,52866.0,69.6203,69.7039,69.5832,69.6946,52866.0
2023-06-29 11:00:00,75.02,75.08,75.02,75.05,24361.0,69.6853,69.7411,69.6853,69.7132,24361.0
2023-06-29 11:30:00,75.05,75.05,74.96,74.97,20062.0,69.7132,69.7132,69.6296,69.6389,20062.0
2023-06-29 12:00:00,74.97,74.98,74.91,74.95,29377.0,69.6389,69.6482,69.5832,69.6203,29377.0
2023-06-29 12:30:00,74.96,74.97,74.92,74.93,32787.0,69.6296,69.6389,69.5924,69.6017,32787.0
2023-06-29 13:00:00,74.93,74.97,74.91,74.97,51193.0,69.6017,69.6389,69.5832,69.6389,51193.0
2023-06-29 13:30:00,74.96,75.0,74.95,75.0,35722.0,69.6296,69.6668,69.6203,69.6668,35722.0
2023-06-29 14:00:00,74.99,75.0,74.96,74.97,36592.0,69.6575,69.6668,69.6296,69.6389,36592.0
2023-06-29 14:30:00,74.98,75.0,74.93,74.96,62983.0,69.6482,69.6668,69.6017,69.6296,62983.0
2023-06-29 15:00:00,74.96,74.98,74.95,74.98,44668.0,69.6296,69.6482,69.6203,69.6482,44668.0
2023-06-29 15:30:00,74.98,75.04,74.97,75.01,453840.0,69.6482,69.7039,69.6389,69.676,453840.0
2023-06-30 09:30:00,75.1,75.1,75.0,75.0,46439.0,69.7596,69.7596,69.6668,69.6668,46439.0
2023-06-30 10:00:00,75.0,75.13,75.0,75.1,80463.0,69.6668,69.7875,69.6668,69.7596,80463.0
2023-06-30 10:30:00,75.1,75.16,75.01,75.14,41986.0,69.7596,69.8154,69.676,69.7968,41986.0
2023-06-30 11:00:00,75.14,75.21,75.13,75.17,69581.0,69.7968,69.8618,69.7875,69.8247,69581.0
2023-06-30 11:30:00,75.19,75.2,75.16,75.19,84595.0,69.8432,69.8525,69.8154,69.8432,84595.0
2023-06-30 12:00:00,75.2,75.22,75.15,75.17,17101.0,69.8525,69.8711,69.8061,69.8247,17101.0
2023-06-30 12:30:00,75.17,75.24,75.17,75.23,50767.0,69.8247,69.8897,69.8247,69.8804,50767.0
2023-06-30 13:00:00,75.24,75.25,75.22,75.23,21979.0,69.8897,69.899,69.8711,69.8804,21979.0
2023-06-30 13:30:00,75.23,75.23,75.19,75.21,42577.0,69.8804,69.8804,69.8432,69.8618,42577.0
2023-06-30 14:00:00,75.21,75.25,75.2,75.25,267082.0,69.8618,69.899,69.8525,69.899,267082.0
2023-06-30 14:30:00,75.25,75.25,75.19,75.19,121512.0,69.899,69.899,69.8432,69.8432,121512.0
2023-06-30 15:00:00,75.18,75.21,75.17,75.2,57289.0,69.834,69.8618,69.8247,69.8525,57289.0
2023-06-30 15:30:00,75.21,75.25,75.16,75.21,76986.0,69.8618,69.899,69.8154,69.8618,76986.0
2023-07-03 09:30:00,74.99,75.06,74.94,75.03,60970.0,69.8362,69.9013,69.7896,69.8734,60970.0
2023-07-03 10:00:00,75.03,75.22,75.03,75.08,42640.0,69.8734,70.0504,69.8734,69.92,42640.0
2023-07-03 10:30:00,75.07,75.09,74.97,74.97,45816.0,69.9107,69.9293,69.8175,69.8175,45816.0
2023-07-03 11:00:00,74.98,74.98,74.88,74.91,70346.0,69.8268,69.8268,69.7337,69.7617,70346.0
2023-07-03 11:30:00,74.91,74.93,74.88,74.93,37110.0,69.7617,69.7803,69.7337,69.7803,37110.0
2023-07-03 12:00:00,74.9,74.92,74.87,74.89,38654.0,69.7523,69.771,69.7244,69.743,38654.0
2023-07-03 12:30:00,74.87,74.89,74.81,74.81,43605.0,69.7244,69.743,69.6685,69.6685,43605.0
2023-07-05 09:30:00,74.8,74.83,74.75,74.8,148933.0,69.6592,69.6872,69.6127,69.6592,148933.0
2023-07-05 10:00:00,74.82,74.82,74.71,74.75,46585.0,69.6778,69.6778,69.5754,69.6127,46585.0
2023-07-05 10:30:00,74.75,74.75,74.68,74.69,51553.0,69.6127,69.6127,69.5475,69.5568,51553.0
2023-07-05 11:00:00,74.69,74.7,74.62,74.63,58692.0,69.5568,69.5661,69.4916,69.5009,58692.0
2023-07-05 11:30:00,74.64,74.66,74.61,74.61,37722.0,69.5102,69.5288,69.4823,69.4823,37722.0
2023-07-05 12:00:00,74.61,74.61,74.55,74.57,33558.0,69.4823,69.4823,69.4264,69.445,33558.0
2023-07-05 12:30:00,74.56,74.57,74.51,74.51,33054.0,69.4357,69.445,69.3891,69.3891,33054.0
2023-07-05 13:00:00,74.51,74.52,74.49,74.5,48566.0,69.3891,69.3985,69.3705,69.3798,48566.0
2023-07-05 13:30:00,74.5,74.5,74.44,74.47,60795.0,69.3798,69.3798,69.324,69.3519,60795.0
2023-07-05 14:00:00,74.47,74.5,74.43,74.48,323986.0,69.3519,69.3798,69.3146,69.3612,323986.0
2023-07-05 14:30:00,74.48,74.51,74.44,74.45,212553.0,69.3612,69.3891,69.324,69.3333,212553.0
2023-07-05 15:00:00,74.44,74.49,74.42,74.46,99605.0,69.324,69.3705,69.3053,69.3426,99605.0
2023-07-05 15:30:00,74.45,74.5,74.44,74.5,69701.0,69.3333,69.3798,69.324,69.3798,69701.0
2023-07-06 09:30:00,73.94,73.99,73.89,73.92,96803.0,68.8583,68.9049,68.8118,68.8397,96803.0
2023-07-06 10:00:00,73.9,73.91,73.67,73.79,113377.0,68.8211,68.8304,68.6069,68.7186,113377.0
2023-07-06 10:30:00,73.79,73.8,73.67,73.78,106513.0,68.7186,68.7279,68.6069,68.7093,106513.0
2023-07-06 11:00:00,73.77,73.8,73.69,73.71,72849.0,68.7,68.7279,68.6255,68.6441,72849.0
2023-07-06 11:30:00,73.72,73.79,73.71,73.76,100644.0,68.6534,68.7186,68.6441,68.6907,100644.0
2023-07-06 12:00:00,73.76,73.81,73.76,73.78,221098.0,68.6907,68.7373,68.6907,68.7093,221098.0
2023-07-06 12:30:00,73.79,73.86,73.78,73.84,434534.0,68.7186,68.7838,68.7093,68.7652,434534.0
2023-07-06 13:00:00,73.84,73.88,73.81,73.87,58749.0,68.7652,68.8024,68.7373,68.7931,58749.0
2023-07-06 13:30:00,73.87,73.88,73.85,73.88,38668.0,68.7931,68.8024,68.7745,68.8024,38668.0
2023-07-06 14:00:00,73.88,73.91,73.87,73.9,117374.0,68.8024,68.8304,68.7931,68.8211,117374.0
2023-07-06 14:30:00,73.91,73.95,73.9,73.92,59199.0,68.8304,68.8676,68.8211,68.8397,59199.0
2023-07-06 15:00:00,73.93,73.94,73.9,73.93,56091.0,68.849,68.8583,68.8211,68.849,56091.0
2023-07-06 15:30:00,73.92,73.95,73.89,73.9,303657.0,68.8397,68.8676,68.8118,68.8211,303657.0
2023-07-07 09:30:00,73.87,74.02,73.85,73.93,133828.0,68.7931,68.9328,68.7745,68.849,133828.0
2023-07-07 10:00:00,73.92,74.06,73.87,74.01,105529.0,68.8397,68.9701,68.7931,68.9235,105529.0
2023-07-07 10:30:00,74.0,74.12,73.99,74.09,60025.0,68.9142,69.0259,68.9049,68.998,60025.0
2023-07-07 11:00:00,74.08,74.1,74.01,74.02,47957.0,68.9887,69.0073,68.9235,68.9328,47957.0
2023-07-07 11:30:00,74.03,74.05,73.99,74.01,57121.0,68.9421,68.9608,68.9049,68.9235,57121.0
2023-07-07 12:00:00,74.01,74.06,74.0,74.05,48088.0,68.9235,68.9701,68.9142,68.9608,48088.0
2023-07-07 12:30:00,74.06,74.07,73.99,74.0,434602.0,68.9701,68.9794,68.9049,68.9142,434602.0
2023-07-07 13:00:00,74.0,74.02,73.97,74.01,48114.0,68.9142,68.9328,68.8863,68.9235,48114.0
2023-07-07 13:30:00,74.03,74.03,73.98,73.99,18504.0,68.9421,68.9421,68.8956,68.9049,18504.0
2023-07-07 14:00:00,73.99,73.99,73.95,73.96,109837.0,68.9049,68.9049,68.8676,68.8769,109837.0
2023-07-07 14:30:00,73.96,74.0,73.95,73.95,58402.0,68.8769,68.9142,68.8676,68.8676,58402.0
2023-07-07 15:00:00,73.96,73.96,73.92,73.92,47227.0,68.8769,68.8769,68.8397,68.8397,47227.0
2023-07-07 15:30:00,73.91,73.93,73.85,73.86,247526.0,68.8304,68.849,68.7745,68.7838,247526.0
2023-07-10 09:30:00,73.99,74.02,73.97,74.02,113605.0,68.9049,68.9328,68.8863,68.9328,113605.0
2023-07-10 10:00:00,74.01,74.12,74.01,74.08,46867.0,68.9235,69.0259,68.9235,68.9887,46867.0
2023-07-10 10:30:00,74.08,74.09,74.02,74.06,76207.0,68.9887,68.998,68.9328,68.9701,76207.0
2023-07-10 11:00:00,74.06,74.21,74.04,74.2,24621.0,68.9701,69.1098,68.9514,69.1005,24621.0
2023-07-10 11:30:00,74.19,74.2,74.13,74.2,26626.0,69.0911,69.1005,69.0353,69.1005,26626.0
2023-07-10 12:00:00,74.18,74.22,74.15,74.22,35108.0,69.0818,69.1191,69.0539,69.1191,35108.0
2023-07-10 12:30:00,74.22,74.26,74.21,74.23,21541.0,69.1191,69.1563,69.1098,69.1284,21541.0
2023-07-10 13:00:00,74.24,74.26,74.23,74.25,53252.0,69.1377,69.1563,69.1284,69.147,53252.0
2023-07-10 13:30:00,74.26,74.31,74.25,74.29,40833.0,69.1563,69.2029,69.147,69.1843,40833.0
2023-07-10 14:00:00,74.3,74.3,74.25,74.26,101181.0,69.1936,69.1936,69.147,69.1563,101181.0
2023-07-10 14:30:00,74.26,74.29,74.24,74.27,61803.0,69.1563,69.1843,69.1377,69.1656,61803.0
2023-07-10 15:00:00,74.26,74.28,74.24,74.26,132849.0,69.1563,69.175,69.1377,69.1563,132849.0
2023-07-10 15:30:00,74.25,74.28,74.23,74.24,128424.0,69.147,69.175,69.1284,69.1377,128424.0
2023-07-11 09:30:00,74.34,74.38,74.27,74.32,78355.0,69.2308,69.2681,69.1656,69.2122,78355.0
2023-07-11 10:00:00,74.31,74.37,74.29,74.35,47022.0,69.2029,69.2588,69.1843,69.2401,47022.0
2023-07-11 10:30:00,74.34,74.37,74.33,74.34,34298.0,69.2308,69.2588,69.2215,69.2308,34298.0
2023-07-11 11:00:00,74.34,74.37,74.31,74.32,34578.0,69.2308,69.2588,69.2029,69.2122,34578.0
2023-07-11 11:30:00,74.32,74.36,74.31,74.34,231746.0,69.2122,69.2495,69.2029,69.2308,231746.0
2023-07-11 12:00:00,74.34,74.41,74.34,74.4,59305.0,69.2308,69.296,69.2308,69.2867,59305.0
2023-07-11 12:30:00,74.4,74.47,74.39,74.45,51306.0,69.2867,69.3519,69.2774,69.3333,51306.0
2023-07-11 13:00:00,74.46,74.48,74.42,74.45,43520.0,69.3426,69.3612,69.3053,69.3333,43520.0
2023-07-11 13:30:00,74.45,74.46,74.42,74.45,64435.0,69.3333,69.3426,69.3053,69.3333,64435.0
2023-07-11 14:00:00,74.45,74.47,74.39,74.4,59932.0,69.3333,69.3519,69.2774,69.2867,59932.0
2023-07-11 14:30:00,74.4,74.43,74.36,74.41,123459.0,69.2867,69.3146,69.2495,69.296,123459.0
2023-07-11 15:00:00,74.4,74.41,74.36,74.38,150506.0,69.2867,69.296,69.2495,69.2681,150506.0
2023-07-11 15:30:00,74.39,74.41,74.37,74.39,153400.0,69.2774,69.296,69.2588,69.2774,153400.0
2023-07-12 09:30:00,74.85,74.95,74.84,74.95,95951.0,69.7058,69.7989,69.6965,69.7989,95951.0
2023-07-12 10:00:00,74.95,75.03,74.91,74.97,68117.0,69.7989,69.8734,69.7617,69.8175,68117.0
2023-07-12 10:30:00,74.96,75.01,74.92,75.0,27439.0,69.8082,69.8548,69.771,69.8455,27439.0
2023-07-12 11:00:00,75.01,75.05,74.98,75.04,41184.0,69.8548,69.892,69.8268,69.8827,41184.0
2023-07-12 11:30:00,75.02,75.1,75.0,75.07,24399.0,69.8641,69.9386,69.8455,69.9107,24399.0
2023-07-12 12:00:00,75.06,75.08,75.03,75.07,17162.0,69.9013,69.92,69.8734,69.9107,17162.0
2023-07-12 12:30:00,75.07,75.13,75.07,75.1,25785.0,69.9107,69.9665,69.9107,69.9386,25785.0
2023-07-12 13:00:00,75.1,75.11,75.03,75.03,31866.0,69.9386,69.9479,69.8734,69.8734,31866.0
2023-07-12 13:30:00,75.03,75.09,75.02,75.07,23872.0,69.8734,69.9293,69.8641,69.9107,23872.0
2023-07-12 14:00:00,75.06,75.07,75.03,75.04,48704.0,69.9013,69.9107,69.8734,69.8827,48704.0
2023-07-12 14:30:00,75.05,75.06,75.02,75.06,63937.0,69.892,69.9013,69.8641,69.9013,63937.0
2023-07-12 15:00:00,75.07,75.1,75.03,75.06,52499.0,69.9107,69.9386,69.8734,69.9013,52499.0
2023-07-12 15:30:00,75.07,75.09,75.04,75.05,44992.0,69.9107,69.9293,69.8827,69.892,44992.0
2023-07-13 09:30:00,75.37,75.5,75.37,75.44,50740.0,70.19,70.3111,70.19,70.2552,50740.0
2023-07-13 10:00:00,75.43,75.47,75.37,75.37,54407.0,70.2459,70.2832,70.19,70.19,54407.0
2023-07-13 10:30:00,75.38,75.42,75.34,75.38,48789.0,70.1994,70.2366,70.1621,70.1994,48789.0
2023-07-13 11:00:00,75.38,75.41,75.33,75.41,38758.0,70.1994,70.2273,70.1528,70.2273,38758.0
2023-07-13 11:30:00,75.42,75.48,75.41,75.48,30307.0,70.2366,70.2925,70.2273,70.2925,30307.0
2023-07-13 12:00:00,75.47,75.58,75.46,75.57,60400.0,70.2832,70.3856,70.2739,70.3763,60400.0
2023-07-13 12:30:00,75.58,75.61,75.55,75.6,22974.0,70.3856,70.4135,70.3577,70.4042,22974.0
2023-07-13 13:00:00,75.59,75.6,75.54,75.55,101477.0,70.3949,70.4042,70.3484,70.3577,101477.0
2023-07-13 13:30:00,75.53,75.6,75.52,75.59,54408.0,70.339,70.4042,70.3297,70.3949,54408.0
2023-07-13 14:00:00,75.58,75.63,75.58,75.59,44483.0,70.3856,70.4322,70.3856,70.3949,44483.0
2023-07-13 14:30:00,75.59,75.62,75.57,75.62,65955.0,70.3949,70.4229,70.3763,70.4229,65955.0
2023-07-13 15:00:00,75.62,75.64,75.59,75.62,74535.0,70.4229,70.4415,70.3949,70.4229,74535.0
2023-07-13 15:30:00,75.63,75.63,75.57,75.62,77838.0,70.4322,70.4322,70.3763,70.4229,77838.0
2023-07-14 09:30:00,75.48,75.53,75.47,75.49,67985.0,70.2925,70.339,70.2832,70.3018,67985.0
2023-07-14 10:00:00,75.48,75.49,75.34,75.4,61494.0,70.2925,70.3018,70.1621,70.218,61494.0
2023-07-14 10:30:00,75.4,75.5,75.4,75.47,26338.0,70.218,70.3111,70.218,70.2832,26338.0
2023-07-14 11:00:00,75.47,75.5,75.4,75.4,67514.0,70.2832,70.3111,70.218,70.218,67514.0
2023-07-14 11:30:00,75.39,75.42,75.34,75.36,58209.0,70.2087,70.2366,70.1621,70.1807,58209.0
2023-07-14 12:00:00,75.35,75.35,75.28,75.32,24725.0,70.1714,70.1714,70.1062,70.1435,24725.0
2023-07-14 12:30:00,75.31,75.35,75.3,75.34,21210.0,70.1342,70.1714,70.1249,70.1621,21210.0
2023-07-14 13:00:00,75.34,75.37,75.32,75.32,16928.0,70.1621,70.19,70.1435,70.1435,16928.0
2023-07-14 13:30:00,75.32,75.34,75.29,75.3,41724.0,70.1435,70.1621,70.1155,70.1249,41724.0
2023-07-14 14:00:00,75.3,75.31,75.27,75.3,63549.0,70.1249,70.1342,70.0969,70.1249,63549.0
2023-07-14 14:30:00,75.3,75.32,75.28,75.28,86633.0,70.1249,70.1435,70.1062,70.1062,86633.0
2023-07-14 15:00:00,75.28,75.28,75.22,75.23,31473.0,70.1062,70.1062,70.0504,70.0597,31473.0
2023-07-14 15:30:00,75.23,75.24,75.21,75.23,102037.0,70.0597,70.069,70.041,70.0597,102037.0
2023-07-17 09:30:00,75.27,75.31,75.19,75.23,84589.0,70.0969,70.1342,70.0224,70.0597,84589.0
2023-07-17 10:00:00,75.25,75.28,75.23,75.25,40630.0,70.0783,70.1062,70.0597,70.0783,40630.0
2023-07-17 10:30:00,75.25,75.29,75.23,75.29,36724.0,70.0783,70.1155,70.0597,70.1155,36724.0
2023-07-17 11:00:00,75.28,75.28,75.21,75.23,40889.0,70.1062,70.1062,70.041,70.0597,40889.0
2023-07-17 11:30:00,75.24,75.28,75.24,75.27,55876.0,70.069,70.1062,70.069,70.0969,55876.0
2023-07-17 12:00:00,75.29,75.29,75.25,75.28,17436.0,70.1155,70.1155,70.0783,70.1062,17436.0
2023-07-17 12:30:00,75.29,75.32,75.28,75.32,10733.0,70.1155,70.1435,70.1062,70.1435,10733.0
2023-07-17 13:00:00,75.31,75.32,75.29,75.31,20376.0,70.1342,70.1435,70.1155,70.1342,20376.0
2023-07-17 13:30:00,75.32,75.35,75.3,75.33,39908.0,70.1435,70.1714,70.1249,70.1528,39908.0
2023-07-17 14:00:00,75.34,75.37,75.33,75.36,30342.0,70.1621,70.19,70.1528,70.1807,30342.0
2023-07-17 14:30:00,75.36,75.39,75.35,75.37,209688.0,70.1807,70.2087,70.1714,70.19,209688.0
2023-07-17 15:00:00,75.37,75.38,75.3,75.31,100474.0,70.19,70.1994,70.1249,70.1342,100474.0
2023-07-17 15:30:00,75.31,75.33,75.28,75.31,177084.0,70.1342,70.1528,70.1062,70.1342,177084.0
2023-07-18 09:30:00,75.56,75.59,75.49,75.54,45429.0,70.367,70.3949,70.3018,70.3484,45429.0
2023-07-18 10:00:00,75.53,75.58,75.52,75.58,63534.0,70.339,70.3856,70.3297,70.3856,63534.0
2023-07-18 10:30:00,75.58,75.61,75.55,75.59,32123.0,70.3856,70.4135,70.3577,70.3949,32123.0
2023-07-18 11:00:00,75.59,75.64,75.56,75.57,29918.0,70.3949,70.4415,70.367,70.3763,29918.0
2023-07-18 11:30:00,75.56,75.56,75.52,75.54,24834.0,70.367,70.367,70.3297,70.3484,24834.0
2023-07-18 12:00:00,75.53,75.55,75.51,75.52,21569.0,70.339,70.3577,70.3204,70.3297,21569.0
2023-07-18 12:30:00,75.53,75.54,75.46,75.48,27050.0,70.339,70.3484,70.2739,70.2925,27050.0
2023-07-18 13:00:00,75.48,75.49,75.47,75.49,19543.0,70.2925,70.3018,70.2832,70.3018,19543.0
2023-07-18 13:30:00,75.5,75.51,75.47,75.48,26836.0,70.3111,70.3204,70.2832,70.2925,26836.0
2023-07-18 14:00:00,75.48,75.49,75.44,75.48,65541.0,70.2925,70.3018,70.2552,70.2925,65541.0
2023-07-18 14:30:00,75.48,75.48,75.44,75.46,76229.0,70.2925,70.2925,70.2552,70.2739,76229.0
2023-07-18 15:00:00,75.46,75.46,75.4,75.42,67430.0,70.2739,70.2739,70.218,70.2366,67430.0
2023-07-18 15:30:00,75.42,75.43,75.4,75.41,105203.0,70.2366,70.2459,70.218,70.2273,105203.0
2023-07-19 09:30:00,75.58,75.62,75.53,75.57,53011.0,70.3856,70.4229,70.339,70.3763,53011.0
2023-07-19 10:00:00,75.56,75.57,75.47,75.5,45983.0,70.367,70.3763,70.2832,70.3111,45983.0
2023-07-19 10:30:00,75.49,75.55,75.47,75.55,46037.0,70.3018,70.3577,70.2832,70.3577,46037.0
2023-07-19 11:00:00,75.55,75.57,75.5,75.53,138635.0,70.3577,70.3763,70.3111,70.339,138635.0
2023-07-19 11:30:00,75.53,75.54,75.47,75.49,167008.0,70.339,70.3484,70.2832,70.3018,167008.0
2023-07-19 12:00:00,75.5,75.56,75.48,75.56,107639.0,70.3111,70.367,70.2925,70.367,107639.0
2023-07-19 12:30:00,75.55,75.63,75.55,75.61,137041.0,70.3577,70.4322,70.3577,70.4135,137041.0
2023-07-19 13:00:00,75.61,75.62,75.54,75.55,210409.0,70.4135,70.4229,70.3484,70.3577,210409.0
2023-07-19 13:30:00,75.56,75.64,75.56,75.64,110568.0,70.367,70.4415,70.367,70.4415,110568.0
2023-07-19 14:00:00,75.64,75.68,75.64,75.67,143764.0,70.4415,70.4787,70.4415,70.4694,143764.0
2023-07-19 14:30:00,75.67,75.69,75.65,75.69,136250.0,70.4694,70.488,70.4508,70.488,136250.0
2023-07-19 15:00:00,75.69,75.69,75.63,75.64,131694.0,70.488,70.488,70.4322,70.4415,131694.0
2023-07-19 15:30:00,75.64,75.67,75.63,75.65,194466.0,70.4415,70.4694,70.4322,70.4508,194466.0
2023-07-20 09:30:00,75.34,75.36,75.24,75.27,130816.0,70.1621,70.1807,70.069,70.0969,130816.0
2023-07-20 10:00:00,75.27,75.29,75.11,75.16,225755.0,70.0969,70.1155,69.9479,69.9945,225755.0
2023-07-20 10:30:00,75.17,75.18,75.12,75.14,98867.0,70.0038,70.0131,69.9572,69.9758,98867.0
2023-07-20 11:00:00,75.13,75.13,75.08,75.13,49501.0,69.9665,69.9665,69.92,69.9665,49501.0
2023-07-20 11:30:00,75.13,75.16,75.1,75.1,60098.0,69.9665,69.9945,69.9386,69.9386,60098.0
2023-07-20 12:00:00,75.11,75.13,75.08,75.1,71764.0,69.9479,69.9665,69.92,69.9386,71764.0
2023-07-20 12:30:00,75.09,75.1,75.03,75.05,20791.0,69.9293,69.9386,69.8734,69.892,20791.0
2023-07-20 13:00:00,75.04,75.11,75.04,75.11,26277.0,69.8827,69.9479,69.8827,69.9479,26277.0
2023-07-20 13:30:00,75.11,75.16,75.1,75.15,42921.0,69.9479,69.9945,69.9386,69.9852,42921.0
2023-07-20 14:00:00,75.14,75.18,75.13,75.14,110458.0,69.9758,70.0131,69.9665,69.9758,110458.0
2023-07-20 14:30:00,75.14,75.17,75.13,75.14,59008.0,69.9758,70.0038,69.9665,69.9758,59008.0
2023-07-20 15:00:00,75.14,75.19,75.12,75.19,88331.0,69.9758,70.0224,69.9572,70.0224,88331.0
2023-07-20 15:30:00,75.18,75.2,75.16,75.17,98794.0,70.0131,70.0317,69.9945,70.0038,98794.0
2023-07-21 09:30:00,75.32,75.35,75.27,75.34,67232.0,70.1435,70.1714,70.0969,70.1621,67232.0
2023-07-21 10:00:00,75.31,75.32,75.23,75.28,70733.0,70.1342,70.1435,70.0597,70.1062,70733.0
2023-07-21 10:30:00,75.28,75.3,75.23,75.24,37540.0,70.1062,70.1249,70.0597,70.069,37540.0
2023-07-21 11:00:00,75.25,75.32,75.23,75.3,42209.0,70.0783,70.1435,70.0597,70.1249,42209.0
2023-07-21 11:30:00,75.3,75.3,75.23,75.24,26412.0,70.1249,70.1249,70.0597,70.069,26412.0
2023-07-21 12:00:00,75.23,75.28,75.23,75.27,24424.0,70.0597,70.1062,70.0597,70.0969,24424.0
2023-07-21 12:30:00,75.26,75.26,75.24,75.25,76526.0,70.0876,70.0876,70.069,70.0783,76526.0
2023-07-21 13:00:00,75.26,75.29,75.25,75.28,14046.0,70.0876,70.1155,70.0783,70.1062,14046.0
2023-07-21 13:30:00,75.28,75.3,75.28,75.29,11996.0,70.1062,70.1249,70.1062,70.1155,11996.0
2023-07-21 14:00:00,75.28,75.3,75.26,75.27,76803.0,70.1062,70.1249,70.0876,70.0969,76803.0
2023-07-21 14:30:00,75.28,75.28,75.24,75.25,31227.0,70.1062,70.1062,70.069,70.0783,31227.0
2023-07-21 15:00:00,75.25,75.25,75.22,75.23,34507.0,70.0783,70.0783,70.0504,70.0597,34507.0
2023-07-21 15:30:00,75.23,75.27,75.22,75.23,95068.0,70.0597,70.0969,70.0504,70.0597,95068.0
2023-07-24 09:30:00,75.45,75.45,75.31,75.37,84602.0,70.2645,70.2645,70.1342,70.19,84602.0
2023-07-24 10:00:00,75.39,75.43,75.33,75.33,41014.0,70.2087,70.2459,70.1528,70.1528,41014.0
2023-07-24 10:30:00,75.34,75.35,75.28,75.3,18016.0,70.1621,70.1714,70.1062,70.1249,18016.0
2023-07-24 11:00:00,75.3,75.3,75.25,75.28,40116.0,70.1249,70.1249,70.0783,70.1062,40116.0
2023-07-24 11:30:00,75.29,75.31,75.26,75.27,67818.0,70.1155,70.1342,70.0876,70.0969,67818.0
2023-07-24 12:00:00,75.28,75.28,75.15,75.19,46155.0,70.1062,70.1062,69.9852,70.0224,46155.0
2023-07-24 12:30:00,75.18,75.24,75.18,75.23,23348.0,70.0131,70.069,70.0131,70.0597,23348.0
2023-07-24 13:00:00,75.23,75.25,75.17,75.18,54756.0,70.0597,70.0783,70.0038,70.0131,54756.0
2023-07-24 13:30:00,75.17,75.18,75.14,75.16,23474.0,70.0038,70.0131,69.9758,69.9945,23474.0
2023-07-24 14:00:00,75.16,75.17,75.12,75.17,32092.0,69.9945,70.0038,69.9572,70.0038,32092.0
2023-07-24 14:30:00,75.17,75.19,75.15,75.16,44783.0,70.0038,70.0224,69.9852,69.9945,44783.0
2023-07-24 15:00:00,75.17,75.19,75.15,75.15,68179.0,70.0038,70.0224,69.9852,69.9852,68179.0
2023-07-24 15:30:00,75.15,75.15,75.08,75.08,88793.0,69.9852,69.9852,69.92,69.92,88793.0
2023-07-25 09:30:00,74.94,75.02,74.87,74.97,73608.0,69.7896,69.8641,69.7244,69.8175,73608.0
2023-07-25 10:00:00,74.97,75.0,74.89,74.95,104659.0,69.8175,69.8455,69.743,69.7989,104659.0
2023-07-25 10:30:00,74.95,75.0,74.93,74.97,32181.0,69.7989,69.8455,69.7803,69.8175,32181.0
2023-07-25 11:00:00,74.96,75.0,74.92,75.0,49689.0,69.8082,69.8455,69.771,69.8455,49689.0
2023-07-25 11:30:00,75.01,75.04,74.99,75.0,42953.0,69.8548,69.8827,69.8362,69.8455,42953.0
2023-07-25 12:00:00,75.0,75.02,74.97,74.97,224947.0,69.8455,69.8641,69.8175,69.8175,224947.0
2023-07-25 12:30:00,74.97,74.97,74.95,74.95,101400.0,69.8175,69.8175,69.7989,69.7989,101400.0
2023-07-25 13:00:00,74.96,74.96,74.93,74.96,47338.0,69.8082,69.8082,69.7803,69.8082,47338.0
2023-07-25 13:30:00,74.97,74.97,74.92,74.92,90331.0,69.8175,69.8175,69.771,69.771,90331.0
2023-07-25 14:00:00,74.92,74.94,74.89,74.91,38056.0,69.771,69.7896,69.743,69.7617,38056.0
2023-07-25 14:30:00,74.91,74.95,74.89,74.92,59934.0,69.7617,69.7989,69.743,69.771,59934.0
2023-07-25 15:00:00,74.93,74.96,74.92,74.95,79370.0,69.7803,69.8082,69.771,69.7989,79370.0
2023-07-25 15:30:00,74.95,75.0,74.94,74.99,118721.0,69.7989,69.8455,69.7896,69.8362,118721.0
2023-07-26 09:30:00,75.16,75.16,75.03,75.04,47819.0,69.9945,69.9945,69.8734,69.8827,47819.0
2023-07-26 10:00:00,75.05,75.12,75.05,75.08,46544.0,69.892,69.9572,69.892,69.92,46544.0
2023-07-26 10:30:00,75.07,75.1,75.05,75.05,118305.0,69.9107,69.9386,69.892,69.892,118305.0
2023-07-26 11:00:00,75.06,75.07,75.03,75.07,20527.0,69.9013,69.9107,69.8734,69.9107,20527.0
2023-07-26 11:30:00,75.08,75.11,75.06,75.1,61959.0,69.92,69.9479,69.9013,69.9386,61959.0
2023-07-26 12:00:00,75.1,75.12,75.07,75.07,27677.0,69.9386,69.9572,69.9107,69.9107,27677.0
2023-07-26 12:30:00,75.08,75.08,75.0,75.01,175502.0,69.92,69.92,69.8455,69.8548,175502.0
2023-07-26 13:00:00,75.02,75.05,74.99,75.03,34565.0,69.8641,69.892,69.8362,69.8734,34565.0
2023-07-26 13:30:00,75.05,75.09,74.99,75.04,54044.0,69.892,69.9293,69.8362,69.8827,54044.0
2023-07-26 14:00:00,75.09,75.15,74.99,75.0,152016.0,69.9293,69.9852,69.8362,69.8455,152016.0
2023-07-26 14:30:00,75.0,75.3,74.99,75.29,108642.0,69.8455,70.1249,69.8362,70.1155,108642.0
2023-07-26 15:00:00,75.28,75.29,75.14,75.25,93396.0,70.1062,70.1155,69.9758,70.0783,93396.0
2023-07-26 15:30:00,75.25,75.29,75.23,75.25,89792.0,70.0783,70.1155,70.0597,70.0783,89792.0
2023-07-27 09:30:00,75.12,75.16,75.03,75.04,96070.0,69.9572,69.9945,69.8734,69.8827,96070.0
2023-07-27 10:00:00,75.03,75.04,74.88,74.9,95570.0,69.8734,69.8827,69.7337,69.7523,95570.0
2023-07-27 10:30:00,74.91,74.91,74.8,74.81,35049.0,69.7617,69.7617,69.6592,69.6685,35049.0
2023-07-27 11:00:00,74.81,74.9,74.8,74.9,95778.0,69.6685,69.7523,69.6592,69.7523,95778.0
2023-07-27 11:30:00,74.91,74.93,74.88,74.9,151187.0,69.7617,69.7803,69.7337,69.7523,151187.0
2023-07-27 12:00:00,74.9,74.92,74.87,74.89,44952.0,69.7523,69.771,69.7244,69.743,44952.0
2023-07-27 12:30:00,74.9,74.92,74.88,74.89,30514.0,69.7523,69.771,69.7337,69.743,30514.0
2023-07-27 13:00:00,74.9,74.91,74.67,74.77,105447.0,69.7523,69.7617,69.5382,69.6313,105447.0
2023-07-27 13:30:00,74.77,74.79,74.72,74.73,43153.0,69.6313,69.6499,69.5847,69.594,43153.0
2023-07-27 14:00:00,74.72,74.75,74.57,74.59,67109.0,69.5847,69.6127,69.445,69.4636,67109.0
2023-07-27 14:30:00,74.57,74.59,74.51,74.57,65585.0,69.445,69.4636,69.3891,69.445,65585.0
2023-07-27 15:00:00,74.55,74.59,74.53,74.58,858899.0,69.4264,69.4636,69.4078,69.4543,858899.0
2023-07-27 15:30:00,74.58,74.63,74.57,74.59,65544.0,69.4543,69.5009,69.445,69.4636,65544.0
2023-07-28 09:30:00,74.77,74.84,74.71,74.76,86356.0,69.6313,69.6965,69.5754,69.622,86356.0
2023-07-28 10:00:00,74.8,74.87,74.77,74.84,64429.0,69.6592,69.7244,69.6313,69.6965,64429.0
2023-07-28 10:30:00,74.84,74.92,74.82,74.87,41852.0,69.6965,69.771,69.6778,69.7244,41852.0
2023-07-28 11:00:00,74.87,74.91,74.86,74.9,65597.0,69.7244,69.7617,69.7151,69.7523,65597.0
2023-07-28 11:30:00,74.88,74.89,74.84,74.85,43159.0,69.7337,69.743,69.6965,69.7058,43159.0
2023-07-28 12:00:00,74.84,74.87,74.83,74.86,33549.0,69.6965,69.7244,69.6872,69.7151,33549.0
2023-07-28 12:30:00,74.85,74.87,74.81,74.81,12470.0,69.7058,69.7244,69.6685,69.6685,12470.0
2023-07-28 13:00:00,74.82,74.82,74.78,74.81,29396.0,69.6778,69.6778,69.6406,69.6685,29396.0
2023-07-28 13:30:00,74.8,74.82,74.77,74.81,100521.0,69.6592,69.6778,69.6313,69.6685,100521.0
2023-07-28 14:00:00,74.82,74.84,74.81,74.82,28379.0,69.6778,69.6965,69.6685,69.6778,28379.0
2023-07-28 14:30:00,74.82,74.86,74.82,74.83,44268.0,69.6778,69.7151,69.6778,69.6872,44268.0
2023-07-28 15:00:00,74.84,74.86,74.81,74.85,49577.0,69.6965,69.7151,69.6685,69.7058,49577.0
2023-07-28 15:30:00,74.86,74.88,74.84,74.86,27328.0,69.7151,69.7337,69.6965,69.7151,27328.0
2023-07-31 09:30:00,74.84,75.0,74.8,74.98,102826.0,69.6965,69.8455,69.6592,69.8268,102826.0
2023-07-31 10:00:00,74.98,74.99,74.93,74.96,60702.0,69.8268,69.8362,69.7803,69.8082,60702.0
2023-07-31 10:30:00,74.95,74.97,74.93,74.96,28585.0,69.7989,69.8175,69.7803,69.8082,28585.0
2023-07-31 11:00:00,74.97,75.0,74.95,74.98,32525.0,69.8175,69.8455,69.7989,69.8268,32525.0
2023-07-31 11:30:00,74.98,75.0,74.96,74.98,29692.0,69.8268,69.8455,69.8082,69.8268,29692.0
2023-07-31 12:00:00,74.98,75.04,74.97,75.03,35185.0,69.8268,69.8827,69.8175,69.8734,35185.0
2023-07-31 12:30:00,75.03,75.08,75.02,75.08,29758.0,69.8734,69.92,69.8641,69.92,29758.0
2023-07-31 13:00:00,75.08,75.08,75.05,75.06,17032.0,69.92,69.92,69.892,69.9013,17032.0
2023-07-31 13:30:00,75.06,75.07,75.05,75.06,21841.0,69.9013,69.9107,69.892,69.9013,21841.0
2023-07-31 14:00:00,75.06,75.08,75.0,75.01,81172.0,69.9013,69.92,69.8455,69.8548,81172.0
2023-07-31 14:30:00,75.01,75.01,74.94,74.95,37170.0,69.8548,69.8548,69.7896,69.7989,37170.0
2023-07-31 15:00:00,74.96,75.01,74.9,74.93,36377.0,69.8082,69.8548,69.7523,69.7803,36377.0
2023-07-31 15:30:00,74.92,74.97,74.89,74.97,51306.0,69.771,69.8175,69.743,69.8175,51306.0
2023-08-01 09:30:00,74.53,74.53,74.42,74.46,80892.0,69.5969,69.5969,69.4942,69.5315,80892.0
2023-08-01 10:00:00,74.51,74.56,74.34,74.42,57378.0,69.5782,69.6249,69.4195,69.4942,57378.0
2023-08-01 10:30:00,74.43,74.47,74.39,74.41,34314.0,69.5035,69.5409,69.4662,69.4849,34314.0
2023-08-01 11:00:00,74.42,74.42,74.32,74.37,30824.0,69.4942,69.4942,69.4008,69.4475,30824.0
2023-08-01 11:30:00,74.37,74.4,74.34,74.38,76691.0,69.4475,69.4755,69.4195,69.4568,76691.0
2023-08-01 12:00:00,74.37,74.39,74.35,74.35,47122.0,69.4475,69.4662,69.4288,69.4288,47122.0
2023-08-01 12:30:00,74.34,74.35,74.33,74.35,38725.0,69.4195,69.4288,69.4101,69.4288,38725.0
2023-08-01 13:00:00,74.35,74.37,74.33,74.33,37514.0,69.4288,69.4475,69.4101,69.4101,37514.0
2023-08-01 13:30:00,74.34,74.34,74.3,74.31,53440.0,69.4195,69.4195,69.3821,69.3915,53440.0
2023-08-01 14:00:00,74.31,74.38,74.31,74.36,36365.0,69.3915,69.4568,69.3915,69.4382,36365.0
2023-08-01 14:30:00,74.36,74.36,74.32,74.33,82955.0,69.4382,69.4382,69.4008,69.4101,82955.0
2023-08-01 15:00:00,74.33,74.36,74.33,74.34,62296.0,69.4101,69.4382,69.4101,69.4195,62296.0
2023-08-01 15:30:00,74.35,74.4,74.34,74.4,86396.0,69.4288,69.4755,69.4195,69.4755,86396.0
2023-08-02 09:30:00,74.19,74.25,74.14,74.19,153308.0,69.2794,69.3354,69.2327,69.2794,153308.0
2023-08-02 10:00:00,74.18,74.18,74.1,74.13,73223.0,69.2701,69.2701,69.1954,69.2234,73223.0
2023-08-02 10:30:00,74.13,74.17,74.02,74.04,66774.0,69.2234,69.2607,69.1207,69.1393,66774.0
2023-08-02 11:00:00,74.03,74.04,73.98,74.02,106809.0,69.13,69.1393,69.0833,69.1207,106809.0
2023-08-02 11:30:00,74.01,74.13,74.01,74.09,45247.0,69.1113,69.2234,69.1113,69.186,45247.0
2023-08-02 12:00:00,74.08,74.15,74.08,74.15,42483.0,69.1767,69.2421,69.1767,69.2421,42483.0
2023-08-02 12:30:00,74.15,74.16,74.11,74.15,40563.0,69.2421,69.2514,69.2047,69.2421,40563.0
2023-08-02 13:00:00,74.15,74.25,74.13,74.25,63613.0,69.2421,69.3354,69.2234,69.3354,63613.0
2023-08-02 13:30:00,74.24,74.24,74.2,74.21,40977.0,69.3261,69.3261,69.2888,69.2981,40977.0
2023-08-02 14:00:00,74.2,74.21,74.15,74.16,42664.0,69.2888,69.2981,69.2421,69.2514,42664.0
2023-08-02 14:30:00,74.16,74.2,74.16,74.18,100777.0,69.2514,69.2888,69.2514,69.2701,100777.0
2023-08-02 15:00:00,74.18,74.21,74.17,74.2,83305.0,69.2701,69.2981,69.2607,69.2888,83305.0
2023-08-02 15:30:00,74.19,74.23,74.18,74.23,115173.0,69.2794,69.3168,69.2701,69.3168,115173.0
2023-08-03 09:30:00,73.84,73.87,73.74,73.76,163298.0,68.9526,68.9806,68.8592,68.8779,163298.0
2023-08-03 10:00:00,73.83,73.87,73.76,73.82,88633.0,68.9432,68.9806,68.8779,68.9339,88633.0
2023-08-03 10:30:00,73.82,73.85,73.76,73.79,52272.0,68.9339,68.9619,68.8779,68.9059,52272.0
2023-08-03 11:00:00,73.8,73.93,73.79,73.86,58697.0,68.9152,69.0366,68.9059,68.9713,58697.0
2023-08-03 11:30:00,73.88,73.88,73.75,73.76,84292.0,68.9899,68.9899,68.8685,68.8779,84292.0
2023-08-03 12:00:00,73.76,73.85,73.74,73.82,65106.0,68.8779,68.9619,68.8592,68.9339,65106.0
2023-08-03 12:30:00,73.83,73.89,73.82,73.88,66342.0,68.9432,68.9993,68.9339,68.9899,66342.0
2023-08-03 13:00:00,73.88,73.89,73.78,73.78,43466.0,68.9899,68.9993,68.8966,68.8966,43466.0
2023-08-03 13:30:00,73.79,73.83,73.78,73.81,59159.0,68.9059,68.9432,68.8966,68.9246,59159.0
2023-08-03 14:00:00,73.81,73.86,73.81,73.84,76011.0,68.9246,68.9713,68.9246,68.9526,76011.0
2023-08-03 14:30:00,73.83,73.84,73.79,73.81,77493.0,68.9432,68.9526,68.9059,68.9246,77493.0
2023-08-03 15:00:00,73.81,73.82,73.77,73.78,45896.0,68.9246,68.9339,68.8872,68.8966,45896.0
2023-08-03 15:30:00,73.79,73.8,73.77,73.8,56564.0,68.9059,68.9152,68.8872,68.9152,56564.0
2023-08-04 09:30:00,74.06,74.27,74.06,74.22,115448.0,69.158,69.3541,69.158,69.3074,115448.0
2023-08-04 10:00:00,74.22,74.34,74.21,74.3,55351.0,69.3074,69.4195,69.2981,69.3821,55351.0
2023-08-04 10:30:00,74.3,74.35,74.25,74.26,44299.0,69.3821,69.4288,69.3354,69.3448,44299.0
2023-08-04 11:00:00,74.25,74.35,74.24,74.32,83704.0,69.3354,69.4288,69.3261,69.4008,83704.0
2023-08-04 11:30:00,74.33,74.4,74.32,74.34,39608.0,69.4101,69.4755,69.4008,69.4195,39608.0
2023-08-04 12:00:00,74.34,74.41,74.34,74.4,51496.0,69.4195,69.4849,69.4195,69.4755,51496.0
2023-08-04 12:30:00,74.4,74.43,74.39,74.42,89638.0,69.4755,69.5035,69.4662,69.4942,89638.0
2023-08-04 13:00:00,74.42,74.42,74.37,74.37,61029.0,69.4942,69.4942,69.4475,69.4475,61029.0
2023-08-04 13:30:00,74.38,74.41,74.37,74.39,66683.0,69.4568,69.4849,69.4475,69.4662,66683.0
2023-08-04 14:00:00,74.39,74.4,74.35,74.38,107129.0,69.4662,69.4755,69.4288,69.4568,107129.0
2023-08-04 14:30:00,74.37,74.42,74.36,74.41,251507.0,69.4475,69.4942,69.4382,69.4849,251507.0
2023-08-04 15:00:00,74.41,74.49,74.4,74.49,75442.0,69.4849,69.5596,69.4755,69.5596,75442.0
2023-08-04 15:30:00,74.49,74.51,74.45,74.48,125206.0,69.5596,69.5782,69.5222,69.5502,125206.0
2023-08-07 09:30:00,74.43,74.46,74.36,74.38,88436.0,69.5035,69.5315,69.4382,69.4568,88436.0
2023-08-07 10:00:00,74.35,74.43,74.34,74.42,62656.0,69.4288,69.5035,69.4195,69.4942,62656.0
2023-08-07 10:30:00,74.43,74.44,74.31,74.33,33389.0,69.5035,69.5129,69.3915,69.4101,33389.0
2023-08-07 11:00:00,74.31,74.38,74.31,74.37,46925.0,69.3915,69.4568,69.3915,69.4475,46925.0
2023-08-07 11:30:00,74.37,74.38,74.3,74.31,56719.0,69.4475,69.4568,69.3821,69.3915,56719.0
2023-08-07 12:00:00,74.3,74.35,74.29,74.34,37198.0,69.3821,69.4288,69.3728,69.4195,37198.0
2023-08-07 12:30:00,74.33,74.39,74.32,74.38,39595.0,69.4101,69.4662,69.4008,69.4568,39595.0
2023-08-07 13:00:00,74.38,74.39,74.36,74.37,21890.0,69.4568,69.4662,69.4382,69.4475,21890.0
2023-08-07 13:30:00,74.38,74.42,74.37,74.41,18808.0,69.4568,69.4942,69.4475,69.4849,18808.0
2023-08-07 14:00:00,74.42,74.46,74.42,74.45,56386.0,69.4942,69.5315,69.4942,69.5222,56386.0
2023-08-07 14:30:00,74.44,74.46,74.42,74.43,109592.0,69.5129,69.5315,69.4942,69.5035,109592.0
2023-08-07 15:00:00,74.43,74.44,74.38,74.39,44667.0,69.5035,69.5129,69.4568,69.4662,44667.0
2023-08-07 15:30:00,74.39,74.4,74.36,74.38,104613.0,69.4662,69.4755,69.4382,69.4568,104613.0
2023-08-08 09:30:00,74.65,74.77,74.61,74.74,130071.0,69.709,69.821,69.6716,69.793,130071.0
2023-08-08 10:00:00,74.73,74.76,74.69,74.72,92923.0,69.7837,69.8117,69.7463,69.7743,92923.0
2023-08-08 10:30:00,74.72,74.74,74.68,74.69,35105.0,69.7743,69.793,69.737,69.7463,35105.0
2023-08-08 11:00:00,74.69,74.69,74.6,74.62,37343.0,69.7463,69.7463,69.6623,69.681,37343.0
2023-08-08 11:30:00,74.62,74.64,74.6,74.64,27746.0,69.681,69.6996,69.6623,69.6996,27746.0
2023-08-08 12:00:00,74.63,74.64,74.6,74.64,19086.0,69.6903,69.6996,69.6623,69.6996,19086.0
2023-08-08 12:30:00,74.65,74.65,74.59,74.62,39064.0,69.709,69.709,69.6529,69.681,39064.0
2023-08-08 13:00:00,74.62,74.65,74.6,74.63,86426.0,69.681,69.709,69.6623,69.6903,86426.0
2023-08-08 13:30:00,74.62,74.67,74.61,74.64,37089.0,69.681,69.7276,69.6716,69.6996,37089.0
2023-08-08 14:00:00,74.64,74.65,74.6,74.62,67464.0,69.6996,69.709,69.6623,69.681,67464.0
2023-08-08 14:30:00,74.62,74.64,74.58,74.62,85688.0,69.681,69.6996,69.6436,69.681,85688.0
2023-08-08 15:00:00,74.63,74.66,74.62,74.65,51605.0,69.6903,69.7183,69.681,69.709,51605.0
2023-08-08 15:30:00,74.65,74.66,74.62,74.65,66748.0,69.709,69.7183,69.681,69.709,66748.0
2023-08-09 09:30:00,74.66,74.73,74.62,74.65,50285.0,69.7183,69.7837,69.681,69.709,50285.0
2023-08-09 10:00:00,74.65,74.74,74.65,74.72,90365.0,69.709,69.793,69.709,69.7743,90365.0
2023-08-09 10:30:00,74.72,74.72,74.66,74.69,23417.0,69.7743,69.7743,69.7183,69.7463,23417.0
2023-08-09 11:00:00,74.66,74.73,74.66,74.71,34153.0,69.7183,69.7837,69.7183,69.765,34153.0
2023-08-09 11:30:00,74.7,74.71,74.67,74.68,24671.0,69.7557,69.765,69.7276,69.737,24671.0
2023-08-09 12:00:00,74.69,74.73,74.68,74.72,31351.0,69.7463,69.7837,69.737,69.7743,31351.0
2023-08-09 12:30:00,74.72,74.74,74.67,74.69,27982.0,69.7743,69.793,69.7276,69.7463,27982.0
2023-08-09 13:00:00,74.69,74.77,74.67,74.67,27608.0,69.7463,69.821,69.7276,69.7276,27608.0
2023-08-09 13:30:00,74.67,74.7,74.65,74.69,31858.0,69.7276,69.7557,69.709,69.7463,31858.0
2023-08-09 14:00:00,74.69,74.69,74.62,74.64,22834.0,69.7463,69.7463,69.681,69.6996,22834.0
2023-08-09 14:30:00,74.63,74.65,74.62,74.65,53739.0,69.6903,69.709,69.681,69.709,53739.0
2023-08-09 15:00:00,74.65,74.67,74.62,74.65,59589.0,69.709,69.7276,69.681,69.709,59589.0
2023-08-09 15:30:00,74.65,74.67,74.63,74.66,64847.0,69.709,69.7276,69.6903,69.7183,64847.0
2023-08-10 09:30:00,74.68,74.81,74.65,74.79,59696.0,69.737,69.8584,69.709,69.8397,59696.0
2023-08-10 10:00:00,74.79,74.81,74.69,74.72,56724.0,69.8397,69.8584,69.7463,69.7743,56724.0
2023-08-10 10:30:00,74.72,74.78,74.65,74.66,32862.0,69.7743,69.8304,69.709,69.7183,32862.0
2023-08-10 11:00:00,74.67,74.67,74.57,74.61,48543.0,69.7276,69.7276,69.6343,69.6716,48543.0
2023-08-10 11:30:00,74.61,74.66,74.6,74.64,26183.0,69.6716,69.7183,69.6623,69.6996,26183.0
2023-08-10 12:00:00,74.65,74.65,74.61,74.62,24546.0,69.709,69.709,69.6716,69.681,24546.0
2023-08-10 12:30:00,74.63,74.66,74.6,74.62,20125.0,69.6903,69.7183,69.6623,69.681,20125.0
2023-08-10 13:00:00,74.63,74.63,74.46,74.46,42271.0,69.6903,69.6903,69.5315,69.5315,42271.0
2023-08-10 13:30:00,74.45,74.45,74.25,74.28,57905.0,69.5222,69.5222,69.3354,69.3635,57905.0
2023-08-10 14:00:00,74.28,74.31,74.24,74.29,57683.0,69.3635,69.3915,69.3261,69.3728,57683.0
2023-08-10 14:30:00,74.27,74.32,74.26,74.3,41203.0,69.3541,69.4008,69.3448,69.3821,41203.0
2023-08-10 15:00:00,74.31,74.31,74.25,74.26,32086.0,69.3915,69.3915,69.3354,69.3448,32086.0
2023-08-10 15:30:00,74.26,74.28,74.2,74.22,72121.0,69.3448,69.3635,69.2888,69.3074,72121.0
2023-08-11 09:30:00,73.95,74.01,73.9,73.98,58733.0,69.0553,69.1113,69.0086,69.0833,58733.0
2023-08-11 10:00:00,74.05,74.12,74.02,74.1,67108.0,69.1487,69.214,69.1207,69.1954,67108.0
2023-08-11 10:30:00,74.09,74.16,74.05,74.13,59132.0,69.186,69.2514,69.1487,69.2234,59132.0
2023-08-11 11:00:00,74.12,74.12,73.99,74.01,106199.0,69.214,69.214,69.0927,69.1113,106199.0
2023-08-11 11:30:00,74.0,74.02,73.93,73.98,59690.0,69.102,69.1207,69.0366,69.0833,59690.0
2023-08-11 12:00:00,73.98,74.02,73.96,73.97,39756.0,69.0833,69.1207,69.0646,69.074,39756.0
2023-08-11 12:30:00,73.97,74.0,73.91,73.92,76378.0,69.074,69.102,69.0179,69.0273,76378.0
2023-08-11 13:00:00,73.91,73.97,73.91,73.97,461132.0,69.0179,69.074,69.0179,69.074,461132.0
2023-08-11 13:30:00,73.96,73.97,73.9,73.91,31335.0,69.0646,69.074,69.0086,69.0179,31335.0
2023-08-11 14:00:00,73.91,73.94,73.89,73.92,34028.0,69.0179,69.046,68.9993,69.0273,34028.0
2023-08-11 14:30:00,73.92,73.94,73.9,73.91,39823.0,69.0273,69.046,69.0086,69.0179,39823.0
2023-08-11 15:00:00,73.91,73.93,73.9,73.91,25878.0,69.0179,69.0366,69.0086,69.0179,25878.0
2023-08-11 15:30:00,73.91,73.91,73.86,73.89,81153.0,69.0179,69.0179,68.9713,68.9993,81153.0
2023-08-14 09:30:00,73.8,73.8,73.64,73.67,50100.0,68.9152,68.9152,68.7658,68.7938,50100.0
2023-08-14 10:00:00,73.67,73.75,73.65,73.72,42713.0,68.7938,68.8685,68.7752,68.8405,42713.0
2023-08-14 10:30:00,73.71,73.83,73.71,73.79,42576.0,68.8312,68.9432,68.8312,68.9059,42576.0
2023-08-14 11:00:00,73.78,73.89,73.78,73.88,29907.0,68.8966,68.9993,68.8966,68.9899,29907.0
2023-08-14 11:30:00,73.87,73.89,73.83,73.87,51196.0,68.9806,68.9993,68.9432,68.9806,51196.0
2023-08-14 12:00:00,73.86,73.96,73.85,73.95,51316.0,68.9713,69.0646,68.9619,69.0553,51316.0
2023-08-14 12:30:00,73.95,73.96,73.91,73.91,42427.0,69.0553,69.0646,69.0179,69.0179,42427.0
2023-08-14 13:00:00,73.91,73.92,73.89,73.92,34629.0,69.0179,69.0273,68.9993,69.0273,34629.0
2023-08-14 13:30:00,73.92,73.93,73.87,73.87,28750.0,69.0273,69.0366,68.9806,68.9806,28750.0
2023-08-14 14:00:00,73.86,73.88,73.85,73.86,36372.0,68.9713,68.9899,68.9619,68.9713,36372.0
2023-08-14 14:30:00,73.86,73.86,73.78,73.8,76713.0,68.9713,68.9713,68.8966,68.9152,76713.0
2023-08-14 15:00:00,73.8,73.8,73.76,73.78,62640.0,68.9152,68.9152,68.8779,68.8966,62640.0
2023-08-14 15:30:00,73.78,73.8,73.77,73.78,64398.0,68.8966,68.9152,68.8872,68.8966,64398.0
2023-08-15 09:30:00,73.71,73.84,73.66,73.81,48365.0,68.8312,68.9526,68.7845,68.9246,48365.0
2023-08-15 10:00:00,73.81,73.9,73.78,73.84,34941.0,68.9246,69.0086,68.8966,68.9526,34941.0
2023-08-15 10:30:00,73.83,73.9,73.82,73.86,35102.0,68.9432,69.0086,68.9339,68.9713,35102.0
2023-08-15 11:00:00,73.87,73.87,73.77,73.82,33602.0,68.9806,68.9806,68.8872,68.9339,33602.0
2023-08-15 11:30:00,73.81,73.84,73.79,73.83,37580.0,68.9246,68.9526,68.9059,68.9432,37580.0
2023-08-15 12:00:00,73.84,73.84,73.75,73.76,43249.0,68.9526,68.9526,68.8685,68.8779,43249.0
2023-08-15 12:30:00,73.74,73.74,73.7,73.71,36237.0,68.8592,68.8592,68.8218,68.8312,36237.0
2023-08-15 13:00:00,73.72,73.75,73.7,73.75,39572.0,68.8405,68.8685,68.8218,68.8685,39572.0
2023-08-15 13:30:00,73.75,73.75,73.69,73.74,35045.0,68.8685,68.8685,68.8125,68.8592,35045.0
2023-08-15 14:00:00,73.73,73.74,73.69,73.7,29227.0,68.8499,68.8592,68.8125,68.8218,29227.0
2023-08-15 14:30:00,73.7,73.7,73.62,73.63,32063.0,68.8218,68.8218,68.7471,68.7565,32063.0
2023-08-15 15:00:00,73.63,73.66,73.62,73.66,59731.0,68.7565,68.7845,68.7471,68.7845,59731.0
2023-08-15 15:30:00,73.66,73.67,73.61,73.62,120912.0,68.7845,68.7938,68.7378,68.7471,120912.0
2023-08-16 09:30:00,73.63,73.74,73.61,73.68,61561.0,68.7565,68.8592,68.7378,68.8032,61561.0
2023-08-16 10:00:00,73.66,73.78,73.65,73.78,40263.0,68.7845,68.8966,68.7752,68.8966,40263.0
2023-08-16 10:30:00,73.76,73.77,73.71,73.73,62529.0,68.8779,68.8872,68.8312,68.8499,62529.0
2023-08-16 11:00:00,73.74,73.74,73.67,73.68,70260.0,68.8592,68.8592,68.7938,68.8032,70260.0
2023-08-16 11:30:00,73.69,73.69,73.56,73.58,52410.0,68.8125,68.8125,68.6911,68.7098,52410.0
2023-08-16 12:00:00,73.59,73.62,73.54,73.54,28765.0,68.7191,68.7471,68.6724,68.6724,28765.0
2023-08-16 12:30:00,73.53,73.57,73.5,73.53,36331.0,68.6631,68.7005,68.6351,68.6631,36331.0
2023-08-16 13:00:00,73.52,73.53,73.48,73.49,82729.0,68.6538,68.6631,68.6164,68.6257,82729.0
2023-08-16 13:30:00,73.48,73.53,73.46,73.51,28544.0,68.6164,68.6631,68.5977,68.6444,28544.0
2023-08-16 14:00:00,73.49,73.54,73.42,73.5,71474.0,68.6257,68.6724,68.5604,68.6351,71474.0
2023-08-16 14:30:00,73.49,73.52,73.42,73.43,31565.0,68.6257,68.6538,68.5604,68.5697,31565.0
2023-08-16 15:00:00,73.42,73.43,73.34,73.38,189499.0,68.5604,68.5697,68.4857,68.523,189499.0
2023-08-16 15:30:00,73.38,73.44,73.37,73.39,75011.0,68.523,68.5791,68.5137,68.5324,75011.0
2023-08-17 09:30:00,73.4,73.42,73.3,73.31,60248.0,68.5417,68.5604,68.4483,68.4577,60248.0
2023-08-17 10:00:00,73.31,73.31,73.23,73.25,62559.0,68.4577,68.4577,68.383,68.4016,62559.0
2023-08-17 10:30:00,73.25,73.32,73.23,73.27,31010.0,68.4016,68.467,68.383,68.4203,31010.0
2023-08-17 11:00:00,73.28,73.31,73.25,73.26,23440.0,68.4296,68.4577,68.4016,68.411,23440.0
2023-08-17 11:30:00,73.25,73.27,73.16,73.18,44436.0,68.4016,68.4203,68.3176,68.3363,44436.0
2023-08-17 12:00:00,73.19,73.24,73.14,73.23,57723.0,68.3456,68.3923,68.2989,68.383,57723.0
2023-08-17 12:30:00,73.23,73.23,73.19,73.23,59058.0,68.383,68.383,68.3456,68.383,59058.0
2023-08-17 13:00:00,73.23,73.23,73.17,73.17,155300.0,68.383,68.383,68.3269,68.3269,155300.0
2023-08-17 13:30:00,73.17,73.18,73.13,73.14,55894.0,68.3269,68.3363,68.2896,68.2989,55894.0
2023-08-17 14:00:00,73.15,73.21,73.14,73.21,110618.0,68.3083,68.3643,68.2989,68.3643,110618.0
2023-08-17 14:30:00,73.21,73.24,73.19,73.23,70837.0,68.3643,68.3923,68.3456,68.383,70837.0
2023-08-17 15:00:00,73.23,73.3,73.22,73.28,118812.0,68.383,68.4483,68.3736,68.4296,118812.0
2023-08-17 15:30:00,73.28,73.31,73.26,73.3,108356.0,68.4296,68.4577,68.411,68.4483,108356.0
2023-08-18 09:30:00,73.38,73.54,73.37,73.5,61225.0,68.523,68.6724,68.5137,68.6351,61225.0
2023-08-18 10:00:00,73.49,73.58,73.48,73.56,48319.0,68.6257,68.7098,68.6164,68.6911,48319.0
2023-08-18 10:30:00,73.56,73.62,73.54,73.61,54549.0,68.6911,68.7471,68.6724,68.7378,54549.0
2023-08-18 11:00:00,73.62,73.62,73.56,73.58,75269.0,68.7471,68.7471,68.6911,68.7098,75269.0
2023-08-18 11:30:00,73.57,73.62,73.57,73.59,163126.0,68.7005,68.7471,68.7005,68.7191,163126.0
2023-08-18 12:00:00,73.59,73.62,73.58,73.61,96063.0,68.7191,68.7471,68.7098,68.7378,96063.0
2023-08-18 12:30:00,73.6,73.62,73.56,73.6,36973.0,68.7285,68.7471,68.6911,68.7285,36973.0
2023-08-18 13:00:00,73.59,73.59,73.52,73.53,19541.0,68.7191,68.7191,68.6538,68.6631,19541.0
2023-08-18 13:30:00,73.53,73.56,73.5,73.54,19460.0,68.6631,68.6911,68.6351,68.6724,19460.0
2023-08-18 14:00:00,73.53,73.54,73.49,73.52,52648.0,68.6631,68.6724,68.6257,68.6538,52648.0
2023-08-18 14:30:00,73.52,73.54,73.5,73.53,46750.0,68.6538,68.6724,68.6351,68.6631,46750.0
2023-08-18 15:00:00,73.52,73.52,73.48,73.52,44074.0,68.6538,68.6538,68.6164,68.6538,44074.0
2023-08-18 15:30:00,73.52,73.54,73.5,73.51,112088.0,68.6538,68.6724,68.6351,68.6444,112088.0
2023-08-21 09:30:00,73.24,73.28,73.21,73.22,73152.0,68.3923,68.4296,68.3643,68.3736,73152.0
2023-08-21 10:00:00,73.22,73.24,73.09,73.12,48029.0,68.3736,68.3923,68.2522,68.2802,48029.0
2023-08-21 10:30:00,73.11,73.15,73.1,73.14,65801.0,68.2709,68.3083,68.2616,68.2989,65801.0
2023-08-21 11:00:00,73.11,73.13,73.08,73.11,24255.0,68.2709,68.2896,68.2429,68.2709,24255.0
2023-08-21 11:30:00,73.11,73.14,73.07,73.14,38213.0,68.2709,68.2989,68.2335,68.2989,38213.0
2023-08-21 12:00:00,73.13,73.16,73.12,73.15,18929.0,68.2896,68.3176,68.2802,68.3083,18929.0
2023-08-21 12:30:00,73.16,73.17,73.13,73.14,36687.0,68.3176,68.3269,68.2896,68.2989,36687.0
2023-08-21 13:00:00,73.14,73.17,73.12,73.15,31791.0,68.2989,68.3269,68.2802,68.3083,31791.0
2023-08-21 13:30:00,73.15,73.18,73.14,73.17,46893.0,68.3083,68.3363,68.2989,68.3269,46893.0
2023-08-21 14:00:00,73.17,73.19,73.15,73.17,81479.0,68.3269,68.3456,68.3083,68.3269,81479.0
2023-08-21 14:30:00,73.17,73.18,73.13,73.15,61722.0,68.3269,68.3363,68.2896,68.3083,61722.0
2023-08-21 15:00:00,73.15,73.17,73.14,73.17,58382.0,68.3083,68.3269,68.2989,68.3269,58382.0
2023-08-21 15:30:00,73.17,73.17,73.13,73.13,449659.0,68.3269,68.3269,68.2896,68.2896,449659.0
2023-08-22 09:30:00,73.15,73.15,73.05,73.05,57754.0,68.3083,68.3083,68.2149,68.2149,57754.0
2023-08-22 10:00:00,73.06,73.15,73.05,73.1,59242.0,68.2242,68.3083,68.2149,68.2616,59242.0
2023-08-22 10:30:00,73.1,73.19,73.09,73.16,34750.0,68.2616,68.3456,68.2522,68.3176,34750.0
2023-08-22 11:00:00,73.17,73.21,73.14,73.17,35261.0,68.3269,68.3643,68.2989,68.3269,35261.0
2023-08-22 11:30:00,73.17,73.26,73.17,73.22,31030.0,68.3269,68.411,68.3269,68.3736,31030.0
2023-08-22 12:00:00,73.23,73.24,73.2,73.22,103040.0,68.383,68.3923,68.3549,68.3736,103040.0
2023-08-22 12:30:00,73.22,73.23,73.2,73.21,56584.0,68.3736,68.383,68.3549,68.3643,56584.0
2023-08-22 13:00:00,73.21,73.24,73.21,73.23,60088.0,68.3643,68.3923,68.3643,68.383,60088.0
2023-08-22 13:30:00,73.23,73.25,73.22,73.23,58275.0,68.383,68.4016,68.3736,68.383,58275.0
2023-08-22 14:00:00,73.23,73.23,73.17,73.18,49314.0,68.383,68.383,68.3269,68.3363,49314.0
2023-08-22 14:30:00,73.18,73.2,73.16,73.17,68136.0,68.3363,68.3549,68.3176,68.3269,68136.0
2023-08-22 15:00:00,73.17,73.19,73.14,73.15,36377.0,68.3269,68.3456,68.2989,68.3083,36377.0
2023-08-22 15:30:00,73.16,73.18,73.14,73.14,109226.0,68.3176,68.3363,68.2989,68.2989,109226.0
2023-08-23 09:30:00,73.57,73.76,73.57,73.74,72825.0,68.7005,68.8779,68.7005,68.8592,72825.0
2023-08-23 10:00:00,73.73,73.74,73.63,73.69,68106.0,68.8499,68.8592,68.7565,68.8125,68106.0
2023-08-23 10:30:00,73.68,73.73,73.65,73.66,33559.0,68.8032,68.8499,68.7752,68.7845,33559.0
2023-08-23 11:00:00,73.68,73.73,73.68,73.7,40454.0,68.8032,68.8499,68.8032,68.8218,40454.0
2023-08-23 11:30:00,73.7,73.77,73.69,73.75,53973.0,68.8218,68.8872,68.8125,68.8685,53973.0
2023-08-23 12:00:00,73.75,73.78,73.74,73.75,37710.0,68.8685,68.8966,68.8592,68.8685,37710.0
2023-08-23 12:30:00,73.75,73.8,73.74,73.79,54352.0,68.8685,68.9152,68.8592,68.9059,54352.0
2023-08-23 13:00:00,73.79,73.88,73.76,73.84,115243.0,68.9059,68.9899,68.8779,68.9526,115243.0
2023-08-23 13:30:00,73.83,73.88,73.82,73.83,73425.0,68.9432,68.9899,68.9339,68.9432,73425.0
2023-08-23 14:00:00,73.83,73.84,73.77,73.78,83462.0,68.9432,68.9526,68.8872,68.8966,83462.0
2023-08-23 14:30:00,73.78,73.81,73.76,73.81,79328.0,68.8966,68.9246,68.8779,68.9246,79328.0
2023-08-23 15:00:00,73.81,73.83,73.78,73.83,65459.0,68.9246,68.9432,68.8966,68.9432,65459.0
2023-08-23 15:30:00,73.82,73.86,73.81,73.84,97427.0,68.9339,68.9713,68.9246,68.9526,97427.0
2023-08-24 09:30:00,73.68,73.81,73.65,73.78,55433.0,68.8032,68.9246,68.7752,68.8966,55433.0
2023-08-24 10:00:00,73.79,73.84,73.74,73.75,72152.0,68.9059,68.9526,68.8592,68.8685,72152.0
2023-08-24 10:30:00,73.73,73.78,73.7,73.71,44440.0,68.8499,68.8966,68.8218,68.8312,44440.0
2023-08-24 11:00:00,73.72,73.74,73.69,73.71,46889.0,68.8405,68.8592,68.8125,68.8312,46889.0
2023-08-24 11:30:00,73.72,73.74,73.69,73.73,69908.0,68.8405,68.8592,68.8125,68.8499,69908.0
2023-08-24 12:00:00,73.72,73.72,73.66,73.67,28420.0,68.8405,68.8405,68.7845,68.7938,28420.0
2023-08-24 12:30:00,73.67,73.7,73.66,73.7,18276.0,68.7938,68.8218,68.7845,68.8218,18276.0
2023-08-24 13:00:00,73.7,73.72,73.66,73.71,26968.0,68.8218,68.8405,68.7845,68.8312,26968.0
2023-08-24 13:30:00,73.72,73.72,73.67,73.68,29934.0,68.8405,68.8405,68.7938,68.8032,29934.0
2023-08-24 14:00:00,73.69,73.69,73.65,73.66,65319.0,68.8125,68.8125,68.7752,68.7845,65319.0
2023-08-24 14:30:00,73.66,73.69,73.65,73.66,47896.0,68.7845,68.8125,68.7752,68.7845,47896.0
2023-08-24 15:00:00,73.66,73.68,73.63,73.68,38147.0,68.7845,68.8032,68.7565,68.8032,38147.0
2023-08-24 15:30:00,73.67,73.69,73.63,73.64,111156.0,68.7938,68.8125,68.7565,68.7658,111156.0
2023-08-25 09:30:00,73.57,73.67,73.55,73.67,52972.0,68.7005,68.7938,68.6818,68.7938,52972.0
2023-08-25 10:00:00,73.66,73.77,73.51,73.57,113223.0,68.7845,68.8872,68.6444,68.7005,113223.0
2023-08-25 10:30:00,73.5,73.5,73.36,73.39,27133.0,68.6351,68.6351,68.5044,68.5324,27133.0
2023-08-25 11:00:00,73.41,73.56,73.39,73.56,40968.0,68.551,68.6911,68.5324,68.6911,40968.0
2023-08-25 11:30:00,73.56,73.61,73.5,73.52,29799.0,68.6911,68.7378,68.6351,68.6538,29799.0
2023-08-25 12:00:00,73.53,73.56,73.51,73.55,53060.0,68.6631,68.6911,68.6444,68.6818,53060.0
2023-08-25 12:30:00,73.55,73.6,73.54,73.59,188896.0,68.6818,68.7285,68.6724,68.7191,188896.0
2023-08-25 13:00:00,73.59,73.62,73.57,73.61,43751.0,68.7191,68.7471,68.7005,68.7378,43751.0
2023-08-25 13:30:00,73.62,73.62,73.58,73.59,84430.0,68.7471,68.7471,68.7098,68.7191,84430.0
2023-08-25 14:00:00,73.6,73.64,73.59,73.64,26856.0,68.7285,68.7658,68.7191,68.7658,26856.0
2023-08-25 14:30:00,73.64,73.64,73.59,73.6,34017.0,68.7658,68.7658,68.7191,68.7285,34017.0
2023-08-25 15:00:00,73.59,73.6,73.55,73.58,99432.0,68.7191,68.7285,68.6818,68.7098,99432.0
2023-08-25 15:30:00,73.57,73.61,73.57,73.59,90168.0,68.7005,68.7378,68.7005,68.7191,90168.0
2023-08-28 09:30:00,73.77,73.79,73.7,73.71,67121.0,68.8872,68.9059,68.8218,68.8312,67121.0
2023-08-28 10:00:00,73.72,73.72,73.64,73.69,35653.0,68.8405,68.8405,68.7658,68.8125,35653.0
2023-08-28 10:30:00,73.69,73.71,73.67,73.68,41664.0,68.8125,68.8312,68.7938,68.8032,41664.0
2023-08-28 11:00:00,73.69,73.71,73.65,73.71,25654.0,68.8125,68.8312,68.7752,68.8312,25654.0
2023-08-28 11:30:00,73.73,73.76,73.7,73.72,46873.0,68.8499,68.8779,68.8218,68.8405,46873.0
2023-08-28 12:00:00,73.72,73.73,73.7,73.72,21719.0,68.8405,68.8499,68.8218,68.8405,21719.0
2023-08-28 12:30:00,73.73,73.77,73.71,73.73,33918.0,68.8499,68.8872,68.8312,68.8499,33918.0
2023-08-28 13:00:00,73.74,73.75,73.68,73.72,42695.0,68.8592,68.8685,68.8032,68.8405,42695.0
2023-08-28 13:30:00,73.73,73.77,73.73,73.77,77579.0,68.8499,68.8872,68.8499,68.8872,77579.0
2023-08-28 14:00:00,73.77,73.78,73.75,73.75,77823.0,68.8872,68.8966,68.8685,68.8685,77823.0
2023-08-28 14:30:00,73.76,73.78,73.73,73.77,94119.0,68.8779,68.8966,68.8499,68.8872,94119.0
2023-08-28 15:00:00,73.77,73.81,73.76,73.81,70145.0,68.8872,68.9246,68.8779,68.9246,70145.0
2023-08-28 15:30:00,73.81,73.82,73.78,73.8,176183.0,68.9246,68.9339,68.8966,68.9152,176183.0
2023-08-29 09:30:00,73.67,73.78,73.67,73.73,35037.0,68.7938,68.8966,68.7938,68.8499,35037.0
2023-08-29 10:00:00,73.77,74.16,73.77,74.16,145561.0,68.8872,69.2514,68.8872,69.2514,145561.0
2023-08-29 10:30:00,74.14,74.14,74.04,74.09,65147.0,69.2327,69.2327,69.1393,69.186,65147.0
2023-08-29 11:00:00,74.09,74.15,74.06,74.14,29547.0,69.186,69.2421,69.158,69.2327,29547.0
2023-08-29 11:30:00,74.14,74.23,74.14,74.2,55619.0,69.2327,69.3168,69.2327,69.2888,55619.0
2023-08-29 12:00:00,74.22,74.24,74.2,74.22,41380.0,69.3074,69.3261,69.2888,69.3074,41380.0
2023-08-29 12:30:00,74.23,74.25,74.2,74.21,43399.0,69.3168,69.3354,69.2888,69.2981,43399.0
2023-08-29 13:00:00,74.22,74.3,74.21,74.26,63930.0,69.3074,69.3821,69.2981,69.3448,63930.0
2023-08-29 13:30:00,74.27,74.29,74.24,74.26,37703.0,69.3541,69.3728,69.3261,69.3448,37703.0
2023-08-29 14:00:00,74.26,74.27,74.18,74.18,58699.0,69.3448,69.3541,69.2701,69.2701,58699.0
2023-08-29 14:30:00,74.17,74.24,74.17,74.22,53631.0,69.2607,69.3261,69.2607,69.3074,53631.0
2023-08-29 15:00:00,74.23,74.28,74.21,74.28,35321.0,69.3168,69.3635,69.2981,69.3635,35321.0
2023-08-29 15:30:00,74.28,74.29,74.26,74.29,72952.0,69.3635,69.3728,69.3448,69.3728,72952.0
2023-08-30 09:30:00,74.37,74.45,74.31,74.37,74688.0,69.4475,69.5222,69.3915,69.4475,74688.0
2023-08-30 10:00:00,74.37,74.39,74.33,74.34,56120.0,69.4475,69.4662,69.4101,69.4195,56120.0
2023-08-30 10:30:00,74.35,74.36,74.31,74.31,28453.0,69.4288,69.4382,69.3915,69.3915,28453.0
2023-08-30 11:00:00,74.31,74.36,74.29,74.34,84465.0,69.3915,69.4382,69.3728,69.4195,84465.0
2023-08-30 11:30:00,74.34,74.37,74.32,74.34,34554.0,69.4195,69.4475,69.4008,69.4195,34554.0
2023-08-30 12:00:00,74.34,74.35,74.29,74.3,71620.0,69.4195,69.4288,69.3728,69.3821,71620.0
2023-08-30 12:30:00,74.29,74.33,74.28,74.32,24042.0,69.3728,69.4101,69.3635,69.4008,24042.0
2023-08-30 13:00:00,74.32,74.36,74.31,74.35,21377.0,69.4008,69.4382,69.3915,69.4288,21377.0
2023-08-30 13:30:00,74.35,74.35,74.31,74.31,73912.0,69.4288,69.4288,69.3915,69.3915,73912.0
2023-08-30 14:00:00,74.31,74.33,74.26,74.27,160718.0,69.3915,69.4101,69.3448,69.3541,160718.0
2023-08-30 14:30:00,74.27,74.29,74.25,74.28,144579.0,69.3541,69.3728,69.3354,69.3635,144579.0
2023-08-30 15:00:00,74.27,74.27,74.23,74.23,42929.0,69.3541,69.3541,69.3168,69.3168,42929.0
2023-08-30 15:30:00,74.23,74.25,74.22,74.24,48304.0,69.3168,69.3354,69.3074,69.3261,48304.0
2023-08-31 09:30:00,74.33,74.38,74.29,74.36,166446.0,69.4101,69.4568,69.3728,69.4382,166446.0
2023-08-31 10:00:00,74.36,74.4,74.35,74.4,43224.0,69.4382,69.4755,69.4288,69.4755,43224.0
2023-08-31 10:30:00,74.39,74.43,74.37,74.42,32519.0,69.4662,69.5035,69.4475,69.4942,32519.0
2023-08-31 11:00:00,74.42,74.43,74.38,74.39,33617.0,69.4942,69.5035,69.4568,69.4662,33617.0
2023-08-31 11:30:00,74.39,74.41,74.36,74.41,42252.0,69.4662,69.4849,69.4382,69.4849,42252.0
2023-08-31 12:00:00,74.42,74.46,74.41,74.46,35196.0,69.4942,69.5315,69.4849,69.5315,35196.0
2023-08-31 12:30:00,74.46,74.47,74.42,74.43,56661.0,69.5315,69.5409,69.4942,69.5035,56661.0
2023-08-31 13:00:00,74.44,74.46,74.42,74.45,51101.0,69.5129,69.5315,69.4942,69.5222,51101.0
2023-08-31 13:30:00,74.45,74.46,74.41,74.44,146579.0,69.5222,69.5315,69.4849,69.5129,146579.0
2023-08-31 14:00:00,74.43,74.45,74.42,74.44,149705.0,69.5035,69.5222,69.4942,69.5129,149705.0
2023-08-31 14:30:00,74.45,74.45,74.4,74.41,40620.0,69.5222,69.5222,69.4755,69.4849,40620.0
2023-08-31 15:00:00,74.42,74.44,74.41,74.43,35176.0,69.4942,69.5129,69.4849,69.5035,35176.0
2023-08-31 15:30:00,74.44,74.45,74.36,74.38,55559.0,69.5129,69.5222,69.4382,69.4568,55559.0
2023-09-01 09:30:00,74.25,74.36,73.96,73.98,95264.0,69.5293,69.6323,69.2577,69.2765,95264.0
2023-09-01 10:00:00,73.99,74.03,73.86,73.93,72517.0,69.2858,69.3233,69.1641,69.2297,72517.0
2023-09-01 10:30:00,73.93,73.93,73.82,73.88,48040.0,69.2297,69.2297,69.1266,69.1828,48040.0
2023-09-01 11:00:00,73.88,73.88,73.81,73.83,57301.0,69.1828,69.1828,69.1173,69.136,57301.0
2023-09-01 11:30:00,73.82,73.83,73.78,73.79,27943.0,69.1266,69.136,69.0892,69.0986,27943.0
2023-09-01 12:00:00,73.78,73.88,73.76,73.87,51665.0,69.0892,69.1828,69.0705,69.1735,51665.0
2023-09-01 12:30:00,73.87,73.91,73.84,73.91,37417.0,69.1735,69.2109,69.1454,69.2109,37417.0
2023-09-01 13:00:00,73.91,73.92,73.89,73.9,26703.0,69.2109,69.2203,69.1922,69.2016,26703.0
2023-09-01 13:30:00,73.92,73.92,73.87,73.88,20316.0,69.2203,69.2203,69.1735,69.1828,20316.0
2023-09-01 14:00:00,73.89,73.9,73.88,73.89,29043.0,69.1922,69.2016,69.1828,69.1922,29043.0
2023-09-01 14:30:00,73.88,73.92,73.88,73.9,78517.0,69.1828,69.2203,69.1828,69.2016,78517.0
2023-09-01 15:00:00,73.9,73.92,73.88,73.89,64252.0,69.2016,69.2203,69.1828,69.1922,64252.0
2023-09-01 15:30:00,73.88,73.91,73.84,73.86,139027.0,69.1828,69.2109,69.1454,69.1641,139027.0
2023-09-05 09:30:00,73.68,73.68,73.55,73.58,84263.0,68.9956,68.9956,68.8738,68.9019,84263.0
2023-09-05 10:00:00,73.57,73.58,73.51,73.57,37830.0,68.8925,68.9019,68.8364,68.8925,37830.0
2023-09-05 10:30:00,73.56,73.58,73.51,73.53,43604.0,68.8832,68.9019,68.8364,68.8551,43604.0
2023-09-05 11:00:00,73.53,73.57,73.5,73.5,34582.0,68.8551,68.8925,68.827,68.827,34582.0
2023-09-05 11:30:00,73.51,73.53,73.48,73.52,490371.0,68.8364,68.8551,68.8083,68.8457,490371.0
2023-09-05 12:00:00,73.51,73.56,73.51,73.52,34530.0,68.8364,68.8832,68.8364,68.8457,34530.0
2023-09-05 12:30:00,73.53,73.56,73.52,73.53,40056.0,68.8551,68.8832,68.8457,68.8551,40056.0
2023-09-05 13:00:00,73.53,73.55,73.48,73.48,28230.0,68.8551,68.8738,68.8083,68.8083,28230.0
2023-09-05 13:30:00,73.48,73.5,73.47,73.48,27026.0,68.8083,68.827,68.7989,68.8083,27026.0
2023-09-05 14:00:00,73.48,73.5,73.46,73.48,39875.0,68.8083,68.827,68.7895,68.8083,39875.0
2023-09-05 14:30:00,73.48,73.48,73.46,73.47,28130.0,68.8083,68.8083,68.7895,68.7989,28130.0
2023-09-05 15:00:00,73.47,73.5,73.45,73.5,48538.0,68.7989,68.827,68.7802,68.827,48538.0
2023-09-05 15:30:00,73.5,73.52,73.47,73.48,179993.0,68.827,68.8457,68.7989,68.8083,179993.0
2023-09-06 09:30:00,73.53,73.55,73.45,73.51,78858.0,68.8551,68.8738,68.7802,68.8364,78858.0
2023-09-06 10:00:00,73.45,73.51,73.27,73.3,111370.0,68.7802,68.8364,68.6116,68.6397,111370.0
2023-09-06 10:30:00,73.29,73.32,73.26,73.28,50978.0,68.6303,68.6584,68.6023,68.621,50978.0
2023-09-06 11:00:00,73.28,73.29,73.24,73.25,30295.0,68.621,68.6303,68.5835,68.5929,30295.0
2023-09-06 11:30:00,73.25,73.28,73.23,73.26,29208.0,68.5929,68.621,68.5742,68.6023,29208.0
2023-09-06 12:00:00,73.26,73.27,73.23,73.25,27001.0,68.6023,68.6116,68.5742,68.5929,27001.0
2023-09-06 12:30:00,73.25,73.28,73.24,73.26,41010.0,68.5929,68.621,68.5835,68.6023,41010.0
2023-09-06 13:00:00,73.27,73.31,73.26,73.31,72114.0,68.6116,68.6491,68.6023,68.6491,72114.0
2023-09-06 13:30:00,73.31,73.31,73.27,73.3,34492.0,68.6491,68.6491,68.6116,68.6397,34492.0
2023-09-06 14:00:00,73.3,73.3,73.25,73.27,44989.0,68.6397,68.6397,68.5929,68.6116,44989.0
2023-09-06 14:30:00,73.27,73.32,73.26,73.31,55193.0,68.6116,68.6584,68.6023,68.6491,55193.0
2023-09-06 15:00:00,73.31,73.31,73.27,73.29,56381.0,68.6491,68.6491,68.6116,68.6303,56381.0
2023-09-06 15:30:00,73.28,73.29,73.27,73.27,76186.0,68.621,68.6303,68.6116,68.6116,76186.0
2023-09-07 09:30:00,73.45,73.45,73.35,73.37,130195.0,68.7802,68.7802,68.6865,68.7053,130195.0
2023-09-07 10:00:00,73.38,73.41,73.36,73.39,77277.0,68.7146,68.7427,68.6959,68.724,77277.0
2023-09-07 10:30:00,73.4,73.45,73.38,73.38,52893.0,68.7334,68.7802,68.7146,68.7146,52893.0
2023-09-07 11:00:00,73.38,73.42,73.37,73.42,41728.0,68.7146,68.7521,68.7053,68.7521,41728.0
2023-09-07 11:30:00,73.41,73.48,73.4,73.48,26926.0,68.7427,68.8083,68.7334,68.8083,26926.0
2023-09-07 12:00:00,73.48,73.49,73.45,73.46,44788.0,68.8083,68.8176,68.7802,68.7895,44788.0
2023-09-07 12:30:00,73.47,73.47,73.44,73.46,29030.0,68.7989,68.7989,68.7708,68.7895,29030.0
2023-09-07 13:00:00,73.46,73.47,73.45,73.46,27290.0,68.7895,68.7989,68.7802,68.7895,27290.0
2023-09-07 13:30:00,73.48,73.49,73.46,73.47,30132.0,68.8083,68.8176,68.7895,68.7989,30132.0
2023-09-07 14:00:00,73.47,73.51,73.46,73.5,27136.0,68.7989,68.8364,68.7895,68.827,27136.0
2023-09-07 14:30:00,73.5,73.53,73.49,73.53,22363.0,68.827,68.8551,68.8176,68.8551,22363.0
2023-09-07 15:00:00,73.53,73.53,73.48,73.5,36091.0,68.8551,68.8551,68.8083,68.827,36091.0
2023-09-07 15:30:00,73.5,73.54,73.5,73.53,54936.0,68.827,68.8645,68.827,68.8551,54936.0
2023-09-08 09:30:00,73.71,73.74,73.64,73.74,71924.0,69.0236,69.0517,68.9581,69.0517,71924.0
2023-09-08 10:00:00,73.74,73.76,73.72,73.73,92790.0,69.0517,69.0705,69.033,69.0424,92790.0
2023-09-08 10:30:00,73.74,73.75,73.67,73.68,33247.0,69.0517,69.0611,68.9862,68.9956,33247.0
2023-09-08 11:00:00,73.67,73.69,73.63,73.65,36604.0,68.9862,69.0049,68.9487,68.9675,36604.0
2023-09-08 11:30:00,73.64,73.65,73.55,73.56,79597.0,68.9581,68.9675,68.8738,68.8832,79597.0
2023-09-08 12:00:00,73.56,73.59,73.54,73.55,97009.0,68.8832,68.9113,68.8645,68.8738,97009.0
2023-09-08 12:30:00,73.54,73.54,73.51,73.53,83707.0,68.8645,68.8645,68.8364,68.8551,83707.0
2023-09-08 13:00:00,73.53,73.55,73.52,73.52,50323.0,68.8551,68.8738,68.8457,68.8457,50323.0
2023-09-08 13:30:00,73.52,73.54,73.52,73.53,61315.0,68.8457,68.8645,68.8457,68.8551,61315.0
2023-09-08 14:00:00,73.54,73.55,73.52,73.55,58405.0,68.8645,68.8738,68.8457,68.8738,58405.0
2023-09-08 14:30:00,73.54,73.55,73.51,73.52,69735.0,68.8645,68.8738,68.8364,68.8457,69735.0
2023-09-08 15:00:00,73.52,73.53,73.5,73.52,65215.0,68.8457,68.8551,68.827,68.8457,65215.0
2023-09-08 15:30:00,73.52,73.52,73.5,73.51,141016.0,68.8457,68.8457,68.827,68.8364,141016.0
2023-09-11 09:30:00,73.37,73.47,73.37,73.47,55979.0,68.7053,68.7989,68.7053,68.7989,55979.0
2023-09-11 10:00:00,73.47,73.48,73.43,73.44,26949.0,68.7989,68.8083,68.7614,68.7708,26949.0
2023-09-11 10:30:00,73.43,73.44,73.38,73.38,56513.0,68.7614,68.7708,68.7146,68.7146,56513.0
2023-09-11 11:00:00,73.38,73.42,73.37,73.41,43007.0,68.7146,68.7521,68.7053,68.7427,43007.0
2023-09-11 11:30:00,73.41,73.43,73.39,73.4,49470.0,68.7427,68.7614,68.724,68.7334,49470.0
2023-09-11 12:00:00,73.4,73.46,73.39,73.46,64720.0,68.7334,68.7895,68.724,68.7895,64720.0
2023-09-11 12:30:00,73.45,73.45,73.43,73.44,30576.0,68.7802,68.7802,68.7614,68.7708,30576.0
2023-09-11 13:00:00,73.44,73.45,73.41,73.44,63451.0,68.7708,68.7802,68.7427,68.7708,63451.0
2023-09-11 13:30:00,73.43,73.46,73.43,73.46,58681.0,68.7614,68.7895,68.7614,68.7895,58681.0
2023-09-11 14:00:00,73.45,73.47,73.45,73.47,52798.0,68.7802,68.7989,68.7802,68.7989,52798.0
2023-09-11 14:30:00,73.46,73.47,73.43,73.43,53060.0,68.7895,68.7989,68.7614,68.7614,53060.0
2023-09-11 15:00:00,73.44,73.47,73.43,73.47,70408.0,68.7708,68.7989,68.7614,68.7989,70408.0
2023-09-11 15:30:00,73.46,73.48,73.42,73.42,55716.0,68.7895,68.8083,68.7521,68.7521,55716.0
2023-09-12 09:30:00,73.45,73.46,73.37,73.37,45231.0,68.7802,68.7895,68.7053,68.7053,45231.0
2023-09-12 10:00:00,73.37,73.4,73.36,73.39,37113.0,68.7053,68.7334,68.6959,68.724,37113.0
2023-09-12 10:30:00,73.39,73.39,73.36,73.38,78156.0,68.724,68.724,68.6959,68.7146,78156.0
2023-09-12 11:00:00,73.38,73.42,73.38,73.41,29506.0,68.7146,68.7521,68.7146,68.7427,29506.0
2023-09-12 11:30:00,73.41,73.43,73.4,73.42,122543.0,68.7427,68.7614,68.7334,68.7521,122543.0
2023-09-12 12:00:00,73.43,73.44,73.41,73.44,31048.0,68.7614,68.7708,68.7427,68.7708,31048.0
2023-09-12 12:30:00,73.44,73.44,73.37,73.38,37712.0,68.7708,68.7708,68.7053,68.7146,37712.0
2023-09-12 13:00:00,73.39,73.41,73.37,73.39,23403.0,68.724,68.7427,68.7053,68.724,23403.0
2023-09-12 13:30:00,73.39,73.42,73.37,73.41,15195.0,68.724,68.7521,68.7053,68.7427,15195.0
2023-09-12 14:00:00,73.4,73.46,73.4,73.45,55720.0,68.7334,68.7895,68.7334,68.7802,55720.0
2023-09-12 14:30:00,73.45,73.48,73.43,73.46,42337.0,68.7802,68.8083,68.7614,68.7895,42337.0
2023-09-12 15:00:00,73.46,73.48,73.44,73.47,27917.0,68.7895,68.8083,68.7708,68.7989,27917.0
2023-09-12 15:30:00,73.47,73.47,73.44,73.45,50628.0,68.7989,68.7989,68.7708,68.7802,50628.0
2023-09-13 09:30:00,73.39,73.51,73.38,73.47,75601.0,68.724,68.8364,68.7146,68.7989,75601.0
2023-09-13 10:00:00,73.45,73.46,73.4,73.41,49974.0,68.7802,68.7895,68.7334,68.7427,49974.0
2023-09-13 10:30:00,73.43,73.45,73.41,73.43,13356.0,68.7614,68.7802,68.7427,68.7614,13356.0
2023-09-13 11:00:00,73.43,73.46,73.4,73.45,38221.0,68.7614,68.7895,68.7334,68.7802,38221.0
2023-09-13 11:30:00,73.45,73.47,73.42,73.47,33320.0,68.7802,68.7989,68.7521,68.7989,33320.0
2023-09-13 12:00:00,73.47,73.57,73.45,73.57,35293.0,68.7989,68.8925,68.7802,68.8925,35293.0
2023-09-13 12:30:00,73.56,73.58,73.54,73.55,24949.0,68.8832,68.9019,68.8645,68.8738,24949.0
2023-09-13 13:00:00,73.55,73.62,73.51,73.58,27903.0,68.8738,68.9394,68.8364,68.9019,27903.0
2023-09-13 13:30:00,73.58,73.63,73.57,73.62,20899.0,68.9019,68.9487,68.8925,68.9394,20899.0
2023-09-13 14:00:00,73.61,73.64,73.6,73.62,21978.0,68.93,68.9581,68.9206,68.9394,21978.0
2023-09-13 14:30:00,73.63,73.63,73.56,73.58,24312.0,68.9487,68.9487,68.8832,68.9019,24312.0
2023-09-13 15:00:00,73.57,73.6,73.56,73.56,33347.0,68.8925,68.9206,68.8832,68.8832,33347.0
2023-09-13 15:30:00,73.56,73.57,73.54,73.56,46988.0,68.8832,68.8925,68.8645,68.8832,46988.0
2023-09-14 09:30:00,73.68,73.71,73.5,73.51,93141.0,68.9956,69.0236,68.827,68.8364,93141.0
2023-09-14 10:00:00,73.53,73.53,73.46,73.52,91821.0,68.8551,68.8551,68.7895,68.8457,91821.0
2023-09-14 10:30:00,73.51,73.63,73.5,73.61,32453.0,68.8364,68.9487,68.827,68.93,32453.0
2023-09-14 11:00:00,73.61,73.65,73.56,73.56,21656.0,68.93,68.9675,68.8832,68.8832,21656.0
2023-09-14 11:30:00,73.57,73.58,73.51,73.53,31132.0,68.8925,68.9019,68.8364,68.8551,31132.0
2023-09-14 12:00:00,73.52,73.54,73.48,73.48,38097.0,68.8457,68.8645,68.8083,68.8083,38097.0
2023-09-14 12:30:00,73.48,73.5,73.47,73.48,25806.0,68.8083,68.827,68.7989,68.8083,25806.0
2023-09-14 13:00:00,73.48,73.49,73.46,73.48,24948.0,68.8083,68.8176,68.7895,68.8083,24948.0
2023-09-14 13:30:00,73.48,73.48,73.43,73.46,54654.0,68.8083,68.8083,68.7614,68.7895,54654.0
2023-09-14 14:00:00,73.46,73.5,73.45,73.5,49664.0,68.7895,68.827,68.7802,68.827,49664.0
2023-09-14 14:30:00,73.49,73.5,73.46,73.46,121739.0,68.8176,68.827,68.7895,68.7895,121739.0
2023-09-14 15:00:00,73.46,73.48,73.45,73.47,122302.0,68.7895,68.8083,68.7802,68.7989,122302.0
2023-09-14 15:30:00,73.46,73.48,73.45,73.45,82185.0,68.7895,68.8083,68.7802,68.7802,82185.0
2023-09-15 09:30:00,73.37,73.37,73.25,73.25,120881.0,68.7053,68.7053,68.5929,68.5929,120881.0
2023-09-15 10:00:00,73.26,73.41,73.26,73.33,61201.0,68.6023,68.7427,68.6023,68.6678,61201.0
2023-09-15 10:30:00,73.33,73.38,73.31,73.32,15748.0,68.6678,68.7146,68.6491,68.6584,15748.0
2023-09-15 11:00:00,73.32,73.34,73.3,73.31,37179.0,68.6584,68.6772,68.6397,68.6491,37179.0
2023-09-15 11:30:00,73.31,73.32,73.27,73.28,49632.0,68.6491,68.6584,68.6116,68.621,49632.0
2023-09-15 12:00:00,73.27,73.3,73.26,73.27,51831.0,68.6116,68.6397,68.6023,68.6116,51831.0
2023-09-15 12:30:00,73.27,73.31,73.26,73.31,66751.0,68.6116,68.6491,68.6023,68.6491,66751.0
2023-09-15 13:00:00,73.3,73.35,73.29,73.34,24057.0,68.6397,68.6865,68.6303,68.6772,24057.0
2023-09-15 13:30:00,73.34,73.38,73.34,73.37,15426.0,68.6772,68.7146,68.6772,68.7053,15426.0
2023-09-15 14:00:00,73.37,73.38,73.34,73.34,23876.0,68.7053,68.7146,68.6772,68.6772,23876.0
2023-09-15 14:30:00,73.35,73.36,73.33,73.34,47236.0,68.6865,68.6959,68.6678,68.6772,47236.0
2023-09-15 15:00:00,73.34,73.35,73.32,73.34,55085.0,68.6772,68.6865,68.6584,68.6772,55085.0
2023-09-15 15:30:00,73.34,73.35,73.29,73.29,58296.0,68.6772,68.6865,68.6303,68.6303,58296.0
2023-09-18 09:30:00,73.23,73.31,73.23,73.24,68034.0,68.5742,68.6491,68.5742,68.5835,68034.0
2023-09-18 10:00:00,73.23,73.3,73.2,73.28,34746.0,68.5742,68.6397,68.5461,68.621,34746.0
2023-09-18 10:30:00,73.27,73.3,73.25,73.28,51737.0,68.6116,68.6397,68.5929,68.621,51737.0
2023-09-18 11:00:00,73.27,73.28,73.23,73.24,39806.0,68.6116,68.621,68.5742,68.5835,39806.0
2023-09-18 11:30:00,73.26,73.32,73.26,73.32,32984.0,68.6023,68.6584,68.6023,68.6584,32984.0
2023-09-18 12:00:00,73.32,73.34,73.3,73.34,53947.0,68.6584,68.6772,68.6397,68.6772,53947.0
2023-09-18 12:30:00,73.33,73.36,73.32,73.36,33456.0,68.6678,68.6959,68.6584,68.6959,33456.0
2023-09-18 13:00:00,73.36,73.39,73.36,73.37,29490.0,68.6959,68.724,68.6959,68.7053,29490.0
2023-09-18 13:30:00,73.37,73.37,73.35,73.36,23424.0,68.7053,68.7053,68.6865,68.6959,23424.0
2023-09-18 14:00:00,73.35,73.36,73.33,73.33,109664.0,68.6865,68.6959,68.6678,68.6678,109664.0
2023-09-18 14:30:00,73.33,73.35,73.31,73.34,40740.0,68.6678,68.6865,68.6491,68.6772,40740.0
2023-09-18 15:00:00,73.33,73.35,73.33,73.34,45382.0,68.6678,68.6865,68.6678,68.6772,45382.0
2023-09-18 15:30:00,73.34,73.37,73.33,73.34,81364.0,68.6772,68.7053,68.6678,68.6772,81364.0
2023-09-19 09:30:00,73.25,73.28,73.15,73.23,130517.0,68.5929,68.621,68.4992,68.5742,130517.0
2023-09-19 10:00:00,73.23,73.25,73.22,73.24,82296.0,68.5742,68.5929,68.5648,68.5835,82296.0
2023-09-19 10:30:00,73.23,73.29,73.22,73.23,46023.0,68.5742,68.6303,68.5648,68.5742,46023.0
2023-09-19 11:00:00,73.24,73.25,73.19,73.2,35244.0,68.5835,68.5929,68.5367,68.5461,35244.0
2023-09-19 11:30:00,73.2,73.22,73.17,73.2,25627.0,68.5461,68.5648,68.518,68.5461,25627.0
2023-09-19 12:00:00,73.2,73.24,73.2,73.22,77403.0,68.5461,68.5835,68.5461,68.5648,77403.0
2023-09-19 12:30:00,73.21,73.25,73.21,73.22,38777.0,68.5554,68.5929,68.5554,68.5648,38777.0
2023-09-19 13:00:00,73.22,73.25,73.21,73.23,24193.0,68.5648,68.5929,68.5554,68.5742,24193.0
2023-09-19 13:30:00,73.23,73.25,73.21,73.21,28957.0,68.5742,68.5929,68.5554,68.5554,28957.0
2023-09-19 14:00:00,73.22,73.22,73.16,73.17,43198.0,68.5648,68.5648,68.5086,68.518,43198.0
2023-09-19 14:30:00,73.17,73.18,73.12,73.13,111017.0,68.518,68.5273,68.4712,68.4805,111017.0
2023-09-19 15:00:00,73.11,73.15,73.11,73.12,46712.0,68.4618,68.4992,68.4618,68.4712,46712.0
2023-09-19 15:30:00,73.11,73.14,73.11,73.13,102008.0,68.4618,68.4899,68.4618,68.4805,102008.0
2023-09-20 09:30:00,73.35,73.36,73.31,73.32,62772.0,68.6865,68.6959,68.6491,68.6584,62772.0
2023-09-20 10:00:00,73.32,73.36,73.31,73.35,51066.0,68.6584,68.6959,68.6491,68.6865,51066.0
2023-09-20 10:30:00,73.34,73.34,73.3,73.33,62920.0,68.6772,68.6772,68.6397,68.6678,62920.0
2023-09-20 11:00:00,73.32,73.38,73.32,73.34,29856.0,68.6584,68.7146,68.6584,68.6772,29856.0
2023-09-20 11:30:00,73.34,73.37,73.33,73.35,31570.0,68.6772,68.7053,68.6678,68.6865,31570.0
2023-09-20 12:00:00,73.34,73.37,73.32,73.37,69647.0,68.6772,68.7053,68.6584,68.7053,69647.0
2023-09-20 12:30:00,73.37,73.4,73.36,73.4,47139.0,68.7053,68.7334,68.6959,68.7334,47139.0
2023-09-20 13:00:00,73.39,73.42,73.38,73.4,333102.0,68.724,68.7521,68.7146,68.7334,333102.0
2023-09-20 13:30:00,73.4,73.4,73.36,73.38,49507.0,68.7334,68.7334,68.6959,68.7146,49507.0
2023-09-20 14:00:00,73.34,73.35,73.11,73.24,138447.0,68.6772,68.6865,68.4618,68.5835,138447.0
2023-09-20 14:30:00,73.23,73.36,73.2,73.23,94610.0,68.5742,68.6959,68.5461,68.5742,94610.0
2023-09-20 15:00:00,73.22,73.23,73.14,73.19,97481.0,68.5648,68.5742,68.4899,68.5367,97481.0
2023-09-20 15:30:00,73.2,73.22,73.06,73.07,101959.0,68.5461,68.5648,68.415,68.4243,101959.0
2023-09-21 09:30:00,72.69,72.69,72.6,72.61,132676.0,68.0685,68.0685,67.9842,67.9936,132676.0
2023-09-21 10:00:00,72.6,72.71,72.6,72.7,45004.0,67.9842,68.0872,67.9842,68.0779,45004.0
2023-09-21 10:30:00,72.71,72.71,72.65,72.66,59222.0,68.0872,68.0872,68.031,68.0404,59222.0
2023-09-21 11:00:00,72.66,72.7,72.61,72.61,57017.0,68.0404,68.0779,67.9936,67.9936,57017.0
2023-09-21 11:30:00,72.61,72.68,72.61,72.68,128725.0,67.9936,68.0591,67.9936,68.0591,128725.0
2023-09-21 12:00:00,72.68,72.68,72.63,72.65,99484.0,68.0591,68.0591,68.0123,68.031,99484.0
2023-09-21 12:30:00,72.66,72.7,72.65,72.7,233294.0,68.0404,68.0779,68.031,68.0779,233294.0
2023-09-21 13:00:00,72.69,72.74,72.67,72.73,96793.0,68.0685,68.1153,68.0498,68.1059,96793.0
2023-09-21 13:30:00,72.73,72.74,72.68,72.68,24394.0,68.1059,68.1153,68.0591,68.0591,24394.0
2023-09-21 14:00:00,72.68,72.72,72.68,72.72,75702.0,68.0591,68.0966,68.0591,68.0966,75702.0
2023-09-21 14:30:00,72.72,72.72,72.66,72.67,81203.0,68.0966,68.0966,68.0404,68.0498,81203.0
2023-09-21 15:00:00,72.66,72.68,72.65,72.65,112918.0,68.0404,68.0591,68.031,68.031,112918.0
2023-09-21 15:30:00,72.65,72.66,72.63,72.63,129244.0,68.031,68.0404,68.0123,68.0123,129244.0
2023-09-22 09:30:00,72.73,72.83,72.66,72.83,72181.0,68.1059,68.1996,68.0404,68.1996,72181.0
2023-09-22 10:00:00,72.82,72.89,72.81,72.89,102077.0,68.1902,68.2558,68.1809,68.2558,102077.0
2023-09-22 10:30:00,72.88,72.93,72.87,72.9,887888.0,68.2464,68.2932,68.237,68.2651,887888.0
2023-09-22 11:00:00,72.9,72.91,72.86,72.89,61520.0,68.2651,68.2745,68.2277,68.2558,61520.0
2023-09-22 11:30:00,72.89,72.93,72.89,72.89,104717.0,68.2558,68.2932,68.2558,68.2558,104717.0
2023-09-22 12:00:00,72.9,72.9,72.87,72.88,54493.0,68.2651,68.2651,68.237,68.2464,54493.0
2023-09-22 12:30:00,72.88,72.93,72.87,72.92,48261.0,68.2464,68.2932,68.237,68.2839,48261.0
2023-09-22 13:00:00,72.92,72.95,72.91,72.94,146517.0,68.2839,68.312,68.2745,68.3026,146517.0
2023-09-22 13:30:00,72.93,72.94,72.92,72.92,135869.0,68.2932,68.3026,68.2839,68.2839,135869.0
2023-09-22 14:00:00,72.93,72.93,72.9,72.9,56488.0,68.2932,68.2932,68.2651,68.2651,56488.0
2023-09-22 14:30:00,72.9,72.91,72.86,72.87,303612.0,68.2651,68.2745,68.2277,68.237,303612.0
2023-09-22 15:00:00,72.86,72.88,72.86,72.87,129038.0,68.2277,68.2464,68.2277,68.237,129038.0
2023-09-22 15:30:00,72.86,72.92,72.86,72.91,288294.0,68.2277,68.2839,68.2277,68.2745,288294.0
2023-09-25 09:30:00,72.57,72.66,72.53,72.64,67667.0,67.9561,68.0404,67.9187,68.0217,67667.0
2023-09-25 10:00:00,72.64,72.64,72.56,72.57,42605.0,68.0217,68.0217,67.9468,67.9561,42605.0
2023-09-25 10:30:00,72.57,72.65,72.55,72.62,53124.0,67.9561,68.031,67.9374,68.0029,53124.0
2023-09-25 11:00:00,72.6,72.69,72.6,72.62,36235.0,67.9842,68.0685,67.9842,68.0029,36235.0
2023-09-25 11:30:00,72.63,72.66,72.59,72.6,125743.0,68.0123,68.0404,67.9749,67.9842,125743.0
2023-09-25 12:00:00,72.59,72.63,72.59,72.6,119069.0,67.9749,68.0123,67.9749,67.9842,119069.0
2023-09-25 12:30:00,72.61,72.61,72.58,72.59,243179.0,67.9936,67.9936,67.9655,67.9749,243179.0
2023-09-25 13:00:00,72.59,72.63,72.58,72.62,61700.0,67.9749,68.0123,67.9655,68.0029,61700.0
2023-09-25 13:30:00,72.62,72.62,72.56,72.57,45139.0,68.0029,68.0029,67.9468,67.9561,45139.0
2023-09-25 14:00:00,72.57,72.58,72.55,72.56,41851.0,67.9561,67.9655,67.9374,67.9468,41851.0
2023-09-25 14:30:00,72.56,72.56,72.49,72.52,65056.0,67.9468,67.9468,67.8812,67.9093,65056.0
2023-09-25 15:00:00,72.52,72.53,72.5,72.5,105855.0,67.9093,67.9187,67.8906,67.8906,105855.0
2023-09-25 15:30:00,72.51,72.52,72.48,72.5,59656.0,67.8999,67.9093,67.8718,67.8906,59656.0
2023-09-26 09:30:00,72.63,72.65,72.56,72.57,41026.0,68.0123,68.031,67.9468,67.9561,41026.0
2023-09-26 10:00:00,72.58,72.63,72.56,72.56,99432.0,67.9655,68.0123,67.9468,67.9468,99432.0
2023-09-26 10:30:00,72.56,72.56,72.49,72.51,107635.0,67.9468,67.9468,67.8812,67.8999,107635.0
2023-09-26 11:00:00,72.49,72.5,72.42,72.45,96870.0,67.8812,67.8906,67.8157,67.8438,96870.0
2023-09-26 11:30:00,72.46,72.51,72.45,72.47,44276.0,67.8531,67.8999,67.8438,67.8625,44276.0
2023-09-26 12:00:00,72.46,72.48,72.44,72.44,55373.0,67.8531,67.8718,67.8344,67.8344,55373.0
2023-09-26 12:30:00,72.44,72.46,72.42,72.45,44871.0,67.8344,67.8531,67.8157,67.8438,44871.0
2023-09-26 13:00:00,72.45,72.48,72.43,72.46,61805.0,67.8438,67.8718,67.825,67.8531,61805.0
2023-09-26 13:30:00,72.47,72.49,72.45,72.48,55379.0,67.8625,67.8812,67.8438,67.8718,55379.0
2023-09-26 14:00:00,72.48,72.49,72.38,72.39,45439.0,67.8718,67.8812,67.7782,67.7876,45439.0
2023-09-26 14:30:00,72.39,72.41,72.36,72.38,120390.0,67.7876,67.8063,67.7595,67.7782,120390.0
2023-09-26 15:00:00,72.38,72.4,72.37,72.39,107981.0,67.7782,67.7969,67.7688,67.7876,107981.0
2023-09-26 15:30:00,72.4,72.42,72.38,72.41,270062.0,67.7969,67.8157,67.7782,67.8063,270062.0
2023-09-27 09:30:00,72.59,72.64,72.5,72.5,71747.0,67.9749,68.0217,67.8906,67.8906,71747.0
2023-09-27 10:00:00,72.51,72.53,72.41,72.44,45315.0,67.8999,67.9187,67.8063,67.8344,45315.0
2023-09-27 10:30:00,72.44,72.44,72.36,72.36,58867.0,67.8344,67.8344,67.7595,67.7595,58867.0
2023-09-27 11:00:00,72.36,72.39,72.34,72.37,64921.0,67.7595,67.7876,67.7407,67.7688,64921.0
2023-09-27 11:30:00,72.35,72.35,72.23,72.24,47878.0,67.7501,67.7501,67.6377,67.6471,47878.0
2023-09-27 12:00:00,72.25,72.26,72.18,72.22,35072.0,67.6565,67.6658,67.5909,67.6284,35072.0
2023-09-27 12:30:00,72.23,72.24,72.16,72.17,84396.0,67.6377,67.6471,67.5722,67.5816,84396.0
2023-09-27 13:00:00,72.17,72.21,72.01,72.03,71197.0,67.5816,67.619,67.4317,67.4505,71197.0
2023-09-27 13:30:00,72.03,72.07,72.02,72.05,53260.0,67.4505,67.4879,67.4411,67.4692,53260.0
2023-09-27 14:00:00,72.05,72.05,71.95,72.01,73723.0,67.4692,67.4692,67.3755,67.4317,73723.0
2023-09-27 14:30:00,72.02,72.06,72.0,72.03,63512.0,67.4411,67.4785,67.4224,67.4505,63512.0
2023-09-27 15:00:00,72.03,72.13,72.01,72.11,66686.0,67.4505,67.5441,67.4317,67.5254,66686.0
2023-09-27 15:30:00,72.11,72.12,72.07,72.1,90920.0,67.5254,67.5347,67.4879,67.516,90920.0
2023-09-28 09:30:00,72.05,72.08,71.86,71.97,114314.0,67.4692,67.4973,67.2913,67.3943,114314.0
2023-09-28 10:00:00,71.97,72.05,71.92,71.92,106300.0,67.3943,67.4692,67.3474,67.3474,106300.0
2023-09-28 10:30:00,71.91,71.99,71.89,71.95,70466.0,67.3381,67.413,67.3194,67.3755,70466.0
2023-09-28 11:00:00,71.94,72.02,71.92,72.01,68561.0,67.3662,67.4411,67.3474,67.4317,68561.0
2023-09-28 11:30:00,72.01,72.2,72.0,72.18,59068.0,67.4317,67.6096,67.4224,67.5909,59068.0
2023-09-28 12:00:00,72.17,72.18,72.09,72.13,49434.0,67.5816,67.5909,67.5066,67.5441,49434.0
2023-09-28 12:30:00,72.13,72.17,72.11,72.13,125204.0,67.5441,67.5816,67.5254,67.5441,125204.0
2023-09-28 13:00:00,72.11,72.15,72.06,72.12,77810.0,67.5254,67.5628,67.4785,67.5347,77810.0
2023-09-28 13:30:00,72.11,72.12,72.05,72.07,52371.0,67.5254,67.5347,67.4692,67.4879,52371.0
2023-09-28 14:00:00,72.07,72.19,72.06,72.17,60820.0,67.4879,67.6003,67.4785,67.5816,60820.0
2023-09-28 14:30:00,72.18,72.21,72.16,72.2,204411.0,67.5909,67.619,67.5722,67.6096,204411.0
2023-09-28 15:00:00,72.22,72.26,72.21,72.25,75857.0,67.6284,67.6658,67.619,67.6565,75857.0
2023-09-28 15:30:00,72.26,72.3,72.24,72.29,149026.0,67.6658,67.7033,67.6471,67.6939,149026.0
2023-09-29 09:30:00,72.58,72.65,72.57,72.6,131229.0,67.9655,68.031,67.9561,67.9842,131229.0
2023-09-29 10:00:00,72.62,72.63,72.53,72.55,34161.0,68.0029,68.0123,67.9187,67.9374,34161.0
2023-09-29 10:30:00,72.56,72.6,72.53,72.57,49903.0,67.9468,67.9842,67.9187,67.9561,49903.0
2023-09-29 11:00:00,72.57,72.58,72.44,72.44,40030.0,67.9561,67.9655,67.8344,67.8344,40030.0
2023-09-29 11:30:00,72.45,72.45,72.36,72.42,33767.0,67.8438,67.8438,67.7595,67.8157,33767.0
2023-09-29 12:00:00,72.42,72.42,72.37,72.39,64378.0,67.8157,67.8157,67.7688,67.7876,64378.0
2023-09-29 12:30:00,72.39,72.42,72.38,72.38,70353.0,67.7876,67.8157,67.7782,67.7782,70353.0
2023-09-29 13:00:00,72.38,72.38,72.32,72.36,74932.0,67.7782,67.7782,67.722,67.7595,74932.0
2023-09-29 13:30:00,72.36,72.38,72.32,72.34,139233.0,67.7595,67.7782,67.722,67.7407,139233.0
2023-09-29 14:00:00,72.34,72.36,72.32,72.33,93962.0,67.7407,67.7595,67.722,67.7314,93962.0
2023-09-29 14:30:00,72.32,72.33,72.3,72.31,137471.0,67.722,67.7314,67.7033,67.7127,137471.0
2023-09-29 15:00:00,72.31,72.32,72.22,72.27,146607.0,67.7127,67.722,67.6284,67.6752,146607.0
2023-09-29 15:30:00,72.26,72.33,72.25,72.32,375646.0,67.6658,67.7314,67.6565,67.722,375646.0
2023-10-02 09:30:00,71.75,71.86,71.75,71.79,164393.0,67.3812,67.4845,67.3812,67.4188,164393.0
2023-10-02 10:00:00,71.71,71.87,71.71,71.81,86854.0,67.3436,67.4939,67.3436,67.4376,86854.0
2023-10-02 10:30:00,71.79,71.82,71.68,71.69,69401.0,67.4188,67.4469,67.3155,67.3249,69401.0
2023-10-02 11:00:00,71.7,71.74,71.65,71.72,52951.0,67.3343,67.3718,67.2873,67.353,52951.0
2023-10-02 11:30:00,71.71,71.72,71.58,71.61,46040.0,67.3436,67.353,67.2216,67.2497,46040.0
2023-10-02 12:00:00,71.6,71.62,71.57,71.61,37907.0,67.2403,67.2591,67.2122,67.2497,37907.0
2023-10-02 12:30:00,71.61,71.63,71.58,71.62,27098.0,67.2497,67.2685,67.2216,67.2591,27098.0
2023-10-02 13:00:00,71.61,71.69,71.61,71.68,46782.0,67.2497,67.3249,67.2497,67.3155,46782.0
2023-10-02 13:30:00,71.68,71.69,71.66,71.69,85646.0,67.3155,67.3249,67.2967,67.3249,85646.0
2023-10-02 14:00:00,71.68,71.73,71.67,71.68,51245.0,67.3155,67.3624,67.3061,67.3155,51245.0
2023-10-02 14:30:00,71.67,71.68,71.63,71.63,47952.0,67.3061,67.3155,67.2685,67.2685,47952.0
2023-10-02 15:00:00,71.62,71.65,71.61,71.62,53914.0,67.2591,67.2873,67.2497,67.2591,53914.0
2023-10-02 15:30:00,71.62,71.63,71.59,71.62,82511.0,67.2591,67.2685,67.2309,67.2591,82511.0
2023-10-03 09:30:00,71.53,71.59,71.47,71.55,90127.0,67.1746,67.2309,67.1183,67.1934,90127.0
2023-10-03 10:00:00,71.52,71.53,71.26,71.33,114081.0,67.1652,67.1746,66.921,66.9868,114081.0
2023-10-03 10:30:00,71.32,71.41,71.28,71.32,42616.0,66.9774,67.0619,66.9398,66.9774,42616.0
2023-10-03 11:00:00,71.32,71.32,71.23,71.23,50516.0,66.9774,66.9774,66.8929,66.8929,50516.0
2023-10-03 11:30:00,71.25,71.26,71.15,71.17,55911.0,66.9117,66.921,66.8177,66.8365,55911.0
2023-10-03 12:00:00,71.17,71.25,71.17,71.23,127830.0,66.8365,66.9117,66.8365,66.8929,127830.0
2023-10-03 12:30:00,71.24,71.25,71.16,71.17,49447.0,66.9023,66.9117,66.8271,66.8365,49447.0
2023-10-03 13:00:00,71.18,71.21,71.16,71.19,97433.0,66.8459,66.8741,66.8271,66.8553,97433.0
2023-10-03 13:30:00,71.18,71.2,71.14,71.15,103264.0,66.8459,66.8647,66.8083,66.8177,103264.0
2023-10-03 14:00:00,71.15,71.15,71.07,71.08,51642.0,66.8177,66.8177,66.7426,66.752,51642.0
2023-10-03 14:30:00,71.08,71.14,71.07,71.08,43858.0,66.752,66.8083,66.7426,66.752,43858.0
2023-10-03 15:00:00,71.08,71.1,71.06,71.08,98822.0,66.752,66.7708,66.7332,66.752,98822.0
2023-10-03 15:30:00,71.07,71.12,71.06,71.11,97872.0,66.7426,66.7896,66.7332,66.7802,97872.0
2023-10-04 09:30:00,71.25,71.38,71.25,71.34,87274.0,66.9117,67.0337,66.9117,66.9962,87274.0
2023-10-04 10:00:00,71.31,71.33,71.13,71.14,125018.0,66.968,66.9868,66.799,66.8083,125018.0
2023-10-04 10:30:00,71.15,71.26,71.15,71.24,44383.0,66.8177,66.921,66.8177,66.9023,44383.0
2023-10-04 11:00:00,71.22,71.41,71.19,71.38,44193.0,66.8835,67.0619,66.8553,67.0337,44193.0
2023-10-04 11:30:00,71.38,71.44,71.33,71.43,78718.0,67.0337,67.0901,66.9868,67.0807,78718.0
2023-10-04 12:00:00,71.42,71.45,71.38,71.42,66736.0,67.0713,67.0995,67.0337,67.0713,66736.0
2023-10-04 12:30:00,71.42,71.48,71.41,71.44,49983.0,67.0713,67.1276,67.0619,67.0901,49983.0
2023-10-04 13:00:00,71.45,71.47,71.4,71.4,45074.0,67.0995,67.1183,67.0525,67.0525,45074.0
2023-10-04 13:30:00,71.41,71.42,71.38,71.39,56737.0,67.0619,67.0713,67.0337,67.0431,56737.0
2023-10-04 14:00:00,71.38,71.42,71.36,71.42,63128.0,67.0337,67.0713,67.015,67.0713,63128.0
2023-10-04 14:30:00,71.41,71.44,71.39,71.44,222465.0,67.0619,67.0901,67.0431,67.0901,222465.0
2023-10-04 15:00:00,71.43,71.49,71.42,71.46,100330.0,67.0807,67.137,67.0713,67.1089,100330.0
2023-10-04 15:30:00,71.47,71.52,71.46,71.51,107921.0,67.1183,67.1652,67.1089,67.1558,107921.0
2023-10-05 09:30:00,71.68,71.7,71.58,71.62,115023.0,67.3155,67.3343,67.2216,67.2591,115023.0
2023-10-05 10:00:00,71.59,71.6,71.5,71.57,97236.0,67.2309,67.2403,67.1464,67.2122,97236.0
2023-10-05 10:30:00,71.56,71.56,71.47,71.52,30856.0,67.2028,67.2028,67.1183,67.1652,30856.0
2023-10-05 11:00:00,71.52,71.58,71.49,71.53,36590.0,67.1652,67.2216,67.137,67.1746,36590.0
2023-10-05 11:30:00,71.54,71.58,71.52,71.56,85051.0,67.184,67.2216,67.1652,67.2028,85051.0
2023-10-05 12:00:00,71.56,71.61,71.55,71.61,37069.0,67.2028,67.2497,67.1934,67.2497,37069.0
2023-10-05 12:30:00,71.61,71.61,71.54,71.57,24906.0,67.2497,67.2497,67.184,67.2122,24906.0
2023-10-05 13:00:00,71.59,71.6,71.54,71.59,155243.0,67.2309,67.2403,67.184,67.2309,155243.0
2023-10-05 13:30:00,71.59,71.6,71.55,71.57,37500.0,67.2309,67.2403,67.1934,67.2122,37500.0
2023-10-05 14:00:00,71.57,71.61,71.56,71.59,157832.0,67.2122,67.2497,67.2028,67.2309,157832.0
2023-10-05 14:30:00,71.59,71.61,71.56,71.58,56838.0,67.2309,67.2497,67.2028,67.2216,56838.0
2023-10-05 15:00:00,71.58,71.6,71.56,71.57,106355.0,67.2216,67.2403,67.2028,67.2122,106355.0
2023-10-05 15:30:00,71.56,71.6,71.56,71.59,94091.0,67.2028,67.2403,67.2028,67.2309,94091.0
2023-10-06 09:30:00,71.07,71.18,70.99,71.04,117046.0,66.7426,66.8459,66.6675,66.7144,117046.0
2023-10-06 10:00:00,71.05,71.18,71.04,71.13,109071.0,66.7238,66.8459,66.7144,66.799,109071.0
2023-10-06 10:30:00,71.14,71.2,71.12,71.13,81978.0,66.8083,66.8647,66.7896,66.799,81978.0
2023-10-06 11:00:00,71.13,71.35,71.13,71.32,73951.0,66.799,67.0056,66.799,66.9774,73951.0
2023-10-06 11:30:00,71.31,71.42,71.31,71.37,48712.0,66.968,67.0713,66.968,67.0243,48712.0
2023-10-06 12:00:00,71.38,71.38,71.27,71.31,37425.0,67.0337,67.0337,66.9304,66.968,37425.0
2023-10-06 12:30:00,71.31,71.33,71.28,71.3,102657.0,66.968,66.9868,66.9398,66.9586,102657.0
2023-10-06 13:00:00,71.28,71.34,71.28,71.32,20939.0,66.9398,66.9962,66.9398,66.9774,20939.0
2023-10-06 13:30:00,71.33,71.33,71.29,71.32,36393.0,66.9868,66.9868,66.9492,66.9774,36393.0
2023-10-06 14:00:00,71.33,71.36,71.31,71.35,32217.0,66.9868,67.015,66.968,67.0056,32217.0
2023-10-06 14:30:00,71.36,71.38,71.32,71.34,38400.0,67.015,67.0337,66.9774,66.9962,38400.0
2023-10-06 15:00:00,71.34,71.37,71.33,71.36,50765.0,66.9962,67.0243,66.9868,67.015,50765.0
2023-10-06 15:30:00,71.35,71.36,71.27,71.28,69782.0,67.0056,67.015,66.9304,66.9398,69782.0
2023-10-09 09:30:00,71.7,71.74,71.59,71.73,123503.0,67.3343,67.3718,67.2309,67.3624,123503.0
2023-10-09 10:00:00,71.73,71.86,71.73,71.81,77413.0,67.3624,67.4845,67.3624,67.4376,77413.0
2023-10-09 10:30:00,71.82,71.87,71.81,71.86,29434.0,67.4469,67.4939,67.4376,67.4845,29434.0
2023-10-09 11:00:00,71.86,71.87,71.82,71.87,67799.0,67.4845,67.4939,67.4469,67.4939,67799.0
2023-10-09 11:30:00,71.87,71.89,71.85,71.85,39750.0,67.4939,67.5127,67.4751,67.4751,39750.0
2023-10-09 12:00:00,71.86,71.88,71.83,71.84,62648.0,67.4845,67.5033,67.4563,67.4657,62648.0
2023-10-09 12:30:00,71.83,71.86,71.82,71.84,58493.0,67.4563,67.4845,67.4469,67.4657,58493.0
2023-10-09 13:00:00,71.85,71.86,71.84,71.86,27299.0,67.4751,67.4845,67.4657,67.4845,27299.0
2023-10-09 13:30:00,71.87,71.98,71.87,71.97,63319.0,67.4939,67.5972,67.4939,67.5878,63319.0
2023-10-09 14:00:00,71.98,71.98,71.94,71.96,70183.0,67.5972,67.5972,67.5596,67.5784,70183.0
2023-10-09 14:30:00,71.95,72.0,71.94,71.98,81358.0,67.569,67.616,67.5596,67.5972,81358.0
2023-10-09 15:00:00,71.98,72.04,71.98,72.02,62458.0,67.5972,67.6535,67.5972,67.6348,62458.0
2023-10-09 15:30:00,72.02,72.06,71.99,72.06,322226.0,67.6348,67.6723,67.6066,67.6723,322226.0
2023-10-10 09:30:00,71.8,71.85,71.72,71.79,61389.0,67.4282,67.4751,67.353,67.4188,61389.0
2023-10-10 10:00:00,71.81,71.92,71.8,71.91,92158.0,67.4376,67.5409,67.4282,67.5315,92158.0
2023-10-10 10:30:00,71.91,71.95,71.87,71.95,42019.0,67.5315,67.569,67.4939,67.569,42019.0
2023-10-10 11:00:00,71.94,72.03,71.93,71.98,23483.0,67.5596,67.6442,67.5502,67.5972,23483.0
2023-10-10 11:30:00,71.99,72.14,71.98,72.14,83161.0,67.6066,67.7475,67.5972,67.7475,83161.0
2023-10-10 12:00:00,72.13,72.13,72.04,72.09,84782.0,67.7381,67.7381,67.6535,67.7005,84782.0
2023-10-10 12:30:00,72.08,72.17,72.08,72.12,42327.0,67.6911,67.7756,67.6911,67.7287,42327.0
2023-10-10 13:00:00,72.12,72.12,72.02,72.05,39098.0,67.7287,67.7287,67.6348,67.6629,39098.0
2023-10-10 13:30:00,72.06,72.08,71.97,71.98,25814.0,67.6723,67.6911,67.5878,67.5972,25814.0
2023-10-10 14:00:00,71.98,72.0,71.95,72.0,63761.0,67.5972,67.616,67.569,67.616,63761.0
2023-10-10 14:30:00,71.99,72.02,71.95,71.96,37485.0,67.6066,67.6348,67.569,67.5784,37485.0
2023-10-10 15:00:00,71.96,71.99,71.94,71.98,134377.0,67.5784,67.6066,67.5596,67.5972,134377.0
2023-10-10 15:30:00,71.97,72.01,71.96,72.0,93530.0,67.5878,67.6254,67.5784,67.616,93530.0
2023-10-11 09:30:00,72.19,72.25,72.11,72.17,45386.0,67.7944,67.8508,67.7193,67.7756,45386.0
2023-10-11 10:00:00,72.17,72.23,72.13,72.18,66675.0,67.7756,67.832,67.7381,67.785,66675.0
2023-10-11 10:30:00,72.18,72.23,72.15,72.19,31199.0,67.785,67.832,67.7569,67.7944,31199.0
2023-10-11 11:00:00,72.2,72.26,72.16,72.25,22337.0,67.8038,67.8602,67.7662,67.8508,22337.0
2023-10-11 11:30:00,72.25,72.3,72.23,72.28,81953.0,67.8508,67.8977,67.832,67.8789,81953.0
2023-10-11 12:00:00,72.28,72.28,72.21,72.23,72654.0,67.8789,67.8789,67.8132,67.832,72654.0
2023-10-11 12:30:00,72.23,72.25,72.16,72.18,48334.0,67.832,67.8508,67.7662,67.785,48334.0
2023-10-11 13:00:00,72.18,72.18,72.06,72.09,37603.0,67.785,67.785,67.6723,67.7005,37603.0
2023-10-11 13:30:00,72.09,72.1,72.04,72.09,56547.0,67.7005,67.7099,67.6535,67.7005,56547.0
2023-10-11 14:00:00,72.08,72.13,72.07,72.11,29133.0,67.6911,67.7381,67.6817,67.7193,29133.0
2023-10-11 14:30:00,72.11,72.17,72.11,72.15,46626.0,67.7193,67.7756,67.7193,67.7569,46626.0
2023-10-11 15:00:00,72.15,72.22,72.15,72.22,57516.0,67.7569,67.8226,67.7569,67.8226,57516.0
2023-10-11 15:30:00,72.22,72.26,72.2,72.25,85431.0,67.8226,67.8602,67.8038,67.8508,85431.0
2023-10-12 09:30:00,72.1,72.18,71.96,71.99,73594.0,67.7099,67.785,67.5784,67.6066,73594.0
2023-10-12 10:00:00,71.97,72.05,71.92,72.0,74912.0,67.5878,67.6629,67.5409,67.616,74912.0
2023-10-12 10:30:00,72.0,72.01,71.92,71.97,44312.0,67.616,67.6254,67.5409,67.5878,44312.0
2023-10-12 11:00:00,71.95,71.99,71.89,71.9,32007.0,67.569,67.6066,67.5127,67.5221,32007.0
2023-10-12 11:30:00,71.89,71.94,71.86,71.92,31712.0,67.5127,67.5596,67.4845,67.5409,31712.0
2023-10-12 12:00:00,71.94,71.97,71.93,71.96,33968.0,67.5596,67.5878,67.5502,67.5784,33968.0
2023-10-12 12:30:00,71.96,71.97,71.87,71.89,45954.0,67.5784,67.5878,67.4939,67.5127,45954.0
2023-10-12 13:00:00,71.89,71.9,71.74,71.78,71541.0,67.5127,67.5221,67.3718,67.4094,71541.0
2023-10-12 13:30:00,71.77,71.79,71.7,71.72,43344.0,67.4,67.4188,67.3343,67.353,43344.0
2023-10-12 14:00:00,71.71,71.75,71.65,71.73,78505.0,67.3436,67.3812,67.2873,67.3624,78505.0
2023-10-12 14:30:00,71.73,71.75,71.7,71.71,328760.0,67.3624,67.3812,67.3343,67.3436,328760.0
2023-10-12 15:00:00,71.72,71.78,71.71,71.78,88756.0,67.353,67.4094,67.3436,67.4094,88756.0
2023-10-12 15:30:00,71.78,71.79,71.72,71.73,78105.0,67.4094,67.4188,67.353,67.3624,78105.0
2023-10-13 09:30:00,72.15,72.17,72.09,72.11,281822.0,67.7569,67.7756,67.7005,67.7193,281822.0
2023-10-13 10:00:00,72.04,72.12,71.96,71.99,118617.0,67.6535,67.7287,67.5784,67.6066,118617.0
2023-10-13 10:30:00,72.0,72.04,71.96,72.04,86543.0,67.616,67.6535,67.5784,67.6535,86543.0
2023-10-13 11:00:00,72.05,72.05,71.97,72.01,115139.0,67.6629,67.6629,67.5878,67.6254,115139.0
2023-10-13 11:30:00,72.0,72.04,71.98,72.01,61987.0,67.616,67.6535,67.5972,67.6254,61987.0
2023-10-13 12:00:00,72.01,72.08,72.0,72.06,63088.0,67.6254,67.6911,67.616,67.6723,63088.0
2023-10-13 12:30:00,72.06,72.06,71.98,72.01,58221.0,67.6723,67.6723,67.5972,67.6254,58221.0
2023-10-13 13:00:00,72.01,72.02,71.97,71.98,25388.0,67.6254,67.6348,67.5878,67.5972,25388.0
2023-10-13 13:30:00,71.98,72.03,71.97,72.02,43839.0,67.5972,67.6442,67.5878,67.6348,43839.0
2023-10-13 14:00:00,72.02,72.04,72.01,72.02,37711.0,67.6348,67.6535,67.6254,67.6348,37711.0
2023-10-13 14:30:00,72.02,72.04,72.0,72.03,53221.0,67.6348,67.6535,67.616,67.6442,53221.0
2023-10-13 15:00:00,72.03,72.05,72.02,72.02,62236.0,67.6442,67.6629,67.6348,67.6348,62236.0
2023-10-13 15:30:00,72.02,72.05,72.01,72.04,144730.0,67.6348,67.6629,67.6254,67.6535,144730.0
2023-10-16 09:30:00,71.79,71.79,71.66,71.68,85515.0,67.4188,67.4188,67.2967,67.3155,85515.0
2023-10-16 10:00:00,71.7,71.74,71.65,71.72,72372.0,67.3343,67.3718,67.2873,67.353,72372.0
2023-10-16 10:30:00,71.73,71.77,71.72,71.74,29122.0,67.3624,67.4,67.353,67.3718,29122.0
2023-10-16 11:00:00,71.75,71.79,71.73,71.76,48516.0,67.3812,67.4188,67.3624,67.3906,48516.0
2023-10-16 11:30:00,71.77,71.77,71.71,71.74,116184.0,67.4,67.4,67.3436,67.3718,116184.0
2023-10-16 12:00:00,71.74,71.76,71.67,71.68,38532.0,67.3718,67.3906,67.3061,67.3155,38532.0
2023-10-16 12:30:00,71.69,71.71,71.68,71.7,47675.0,67.3249,67.3436,67.3155,67.3343,47675.0
2023-10-16 13:00:00,71.7,71.73,71.68,71.73,31391.0,67.3343,67.3624,67.3155,67.3624,31391.0
2023-10-16 13:30:00,71.73,71.73,71.69,71.7,55863.0,67.3624,67.3624,67.3249,67.3343,55863.0
2023-10-16 14:00:00,71.7,71.74,71.68,71.72,47934.0,67.3343,67.3718,67.3155,67.353,47934.0
2023-10-16 14:30:00,71.72,71.73,71.69,71.7,125273.0,67.353,67.3624,67.3249,67.3343,125273.0
2023-10-16 15:00:00,71.71,71.72,71.68,71.69,100201.0,67.3436,67.353,67.3155,67.3249,100201.0
2023-10-16 15:30:00,71.7,71.72,71.67,71.68,68075.0,67.3343,67.353,67.3061,67.3155,68075.0
2023-10-17 09:30:00,71.22,71.22,71.06,71.1,75046.0,66.8835,66.8835,66.7332,66.7708,75046.0
2023-10-17 10:00:00,71.1,71.18,71.08,71.13,45134.0,66.7708,66.8459,66.752,66.799,45134.0
2023-10-17 10:30:00,71.13,71.2,71.12,71.19,42075.0,66.799,66.8647,66.7896,66.8553,42075.0
2023-10-17 11:00:00,71.2,71.21,71.15,71.18,73399.0,66.8647,66.8741,66.8177,66.8459,73399.0
2023-10-17 11:30:00,71.19,71.26,71.17,71.22,39537.0,66.8553,66.921,66.8365,66.8835,39537.0
2023-10-17 12:00:00,71.23,71.27,71.2,71.26,114323.0,66.8929,66.9304,66.8647,66.921,114323.0
2023-10-17 12:30:00,71.27,71.27,71.16,71.17,49290.0,66.9304,66.9304,66.8271,66.8365,49290.0
2023-10-17 13:00:00,71.17,71.19,71.07,71.07,35800.0,66.8365,66.8553,66.7426,66.7426,35800.0
2023-10-17 13:30:00,71.08,71.1,70.98,71.02,88481.0,66.752,66.7708,66.6581,66.6957,88481.0
2023-10-17 14:00:00,71.01,71.03,70.98,71.01,52248.0,66.6863,66.705,66.6581,66.6863,52248.0
2023-10-17 14:30:00,71.02,71.07,71.01,71.06,90495.0,66.6957,66.7426,66.6863,66.7332,90495.0
2023-10-17 15:00:00,71.05,71.12,71.05,71.11,93203.0,66.7238,66.7896,66.7238,66.7802,93203.0
2023-10-17 15:30:00,71.12,71.13,71.08,71.08,109361.0,66.7896,66.799,66.752,66.752,109361.0
2023-10-18 09:30:00,70.94,71.02,70.89,70.97,56978.0,66.6205,66.6957,66.5736,66.6487,56978.0
2023-10-18 10:00:00,71.0,71.01,70.9,70.91,104412.0,66.6769,66.6863,66.583,66.5924,104412.0
2023-10-18 10:30:00,70.91,70.93,70.79,70.79,86953.0,66.5924,66.6111,66.4797,66.4797,86953.0
2023-10-18 11:00:00,70.8,70.8,70.72,70.76,46453.0,66.4891,66.4891,66.4139,66.4515,46453.0
2023-10-18 11:30:00,70.76,70.81,70.74,70.74,66351.0,66.4515,66.4984,66.4327,66.4327,66351.0
2023-10-18 12:00:00,70.75,70.78,70.71,70.77,53008.0,66.4421,66.4703,66.4045,66.4609,53008.0
2023-10-18 12:30:00,70.76,70.8,70.73,70.74,66409.0,66.4515,66.4891,66.4233,66.4327,66409.0
2023-10-18 13:00:00,70.74,70.89,70.73,70.86,47754.0,66.4327,66.5736,66.4233,66.5454,47754.0
2023-10-18 13:30:00,70.85,70.91,70.83,70.89,34960.0,66.536,66.5924,66.5172,66.5736,34960.0
2023-10-18 14:00:00,70.87,70.9,70.81,70.85,72642.0,66.5548,66.583,66.4984,66.536,72642.0
2023-10-18 14:30:00,70.85,70.86,70.76,70.77,90231.0,66.536,66.5454,66.4515,66.4609,90231.0
2023-10-18 15:00:00,70.77,70.78,70.73,70.76,83252.0,66.4609,66.4703,66.4233,66.4515,83252.0
2023-10-18 15:30:00,70.76,70.8,70.73,70.76,183355.0,66.4515,66.4891,66.4233,66.4515,183355.0
2023-10-19 09:30:00,70.62,70.71,70.56,70.66,96847.0,66.32,66.4045,66.2637,66.3576,96847.0
2023-10-19 10:00:00,70.67,70.68,70.57,70.58,68743.0,66.367,66.3764,66.2731,66.2824,68743.0
2023-10-19 10:30:00,70.59,70.63,70.56,70.58,58883.0,66.2918,66.3294,66.2637,66.2824,58883.0
2023-10-19 11:00:00,70.58,70.65,70.58,70.64,44939.0,66.2824,66.3482,66.2824,66.3388,44939.0
2023-10-19 11:30:00,70.65,70.68,70.6,70.6,112669.0,66.3482,66.3764,66.3012,66.3012,112669.0
2023-10-19 12:00:00,70.61,70.83,70.54,70.66,243913.0,66.3106,66.5172,66.2449,66.3576,243913.0
2023-10-19 12:30:00,70.67,70.67,70.42,70.57,97240.0,66.367,66.367,66.1322,66.2731,97240.0
2023-10-19 13:00:00,70.59,70.67,70.57,70.59,38646.0,66.2918,66.367,66.2731,66.2918,38646.0
2023-10-19 13:30:00,70.61,70.64,70.51,70.53,54623.0,66.3106,66.3388,66.2167,66.2355,54623.0
2023-10-19 14:00:00,70.54,70.56,70.48,70.49,47911.0,66.2449,66.2637,66.1885,66.1979,47911.0
2023-10-19 14:30:00,70.48,70.48,70.43,70.45,183182.0,66.1885,66.1885,66.1416,66.1604,183182.0
2023-10-19 15:00:00,70.45,70.51,70.45,70.49,480653.0,66.1604,66.2167,66.1604,66.1979,480653.0
2023-10-19 15:30:00,70.5,70.52,70.47,70.49,265138.0,66.2073,66.2261,66.1791,66.1979,265138.0
2023-10-20 09:30:00,70.67,70.82,70.67,70.77,70946.0,66.367,66.5078,66.367,66.4609,70946.0
2023-10-20 10:00:00,70.79,70.79,70.69,70.72,97163.0,66.4797,66.4797,66.3857,66.4139,97163.0
2023-10-20 10:30:00,70.72,70.8,70.7,70.78,36324.0,66.4139,66.4891,66.3951,66.4703,36324.0
2023-10-20 11:00:00,70.78,70.89,70.77,70.87,59215.0,66.4703,66.5736,66.4609,66.5548,59215.0
2023-10-20 11:30:00,70.86,70.86,70.77,70.82,41241.0,66.5454,66.5454,66.4609,66.5078,41241.0
2023-10-20 12:00:00,70.8,70.83,70.77,70.82,141917.0,66.4891,66.5172,66.4609,66.5078,141917.0
2023-10-20 12:30:00,70.83,70.86,70.81,70.84,160619.0,66.5172,66.5454,66.4984,66.5266,160619.0
2023-10-20 13:00:00,70.83,70.87,70.78,70.81,183125.0,66.5172,66.5548,66.4703,66.4984,183125.0
2023-10-20 13:30:00,70.81,70.81,70.77,70.8,199486.0,66.4984,66.4984,66.4609,66.4891,199486.0
2023-10-20 14:00:00,70.8,70.81,70.77,70.81,257182.0,66.4891,66.4984,66.4609,66.4984,257182.0
2023-10-20 14:30:00,70.81,70.83,70.78,70.81,201305.0,66.4984,66.5172,66.4703,66.4984,201305.0
2023-10-20 15:00:00,70.81,70.84,70.8,70.83,234402.0,66.4984,66.5266,66.4891,66.5172,234402.0
2023-10-20 15:30:00,70.83,70.86,70.8,70.85,406945.0,66.5172,66.5454,66.4891,66.536,406945.0
2023-10-23 09:30:00,70.62,70.77,70.54,70.76,91496.0,66.32,66.4609,66.2449,66.4515,91496.0
2023-10-23 10:00:00,70.76,70.94,70.73,70.92,75191.0,66.4515,66.6205,66.4233,66.6017,75191.0
2023-10-23 10:30:00,70.91,70.94,70.84,70.92,81597.0,66.5924,66.6205,66.5266,66.6017,81597.0
2023-10-23 11:00:00,70.9,71.06,70.88,71.06,80256.0,66.583,66.7332,66.5642,66.7332,80256.0
2023-10-23 11:30:00,71.05,71.1,71.02,71.1,71307.0,66.7238,66.7708,66.6957,66.7708,71307.0
2023-10-23 12:00:00,71.09,71.1,71.0,71.07,119665.0,66.7614,66.7708,66.6769,66.7426,119665.0
2023-10-23 12:30:00,71.07,71.16,71.07,71.15,37258.0,66.7426,66.8271,66.7426,66.8177,37258.0
2023-10-23 13:00:00,71.16,71.21,71.14,71.18,144689.0,66.8271,66.8741,66.8083,66.8459,144689.0
2023-10-23 13:30:00,71.19,71.19,71.16,71.17,24689.0,66.8553,66.8553,66.8271,66.8365,24689.0
2023-10-23 14:00:00,71.16,71.2,71.13,71.19,67504.0,66.8271,66.8647,66.799,66.8553,67504.0
2023-10-23 14:30:00,71.2,71.2,71.16,71.2,158976.0,66.8647,66.8647,66.8271,66.8647,158976.0
2023-10-23 15:00:00,71.2,71.21,71.11,71.12,127527.0,66.8647,66.8741,66.7802,66.7896,127527.0
2023-10-23 15:30:00,71.12,71.15,71.1,71.14,188061.0,66.7896,66.8177,66.7708,66.8083,188061.0
2023-10-24 09:30:00,71.16,71.2,71.0,71.15,87118.0,66.8271,66.8647,66.6769,66.8177,87118.0
2023-10-24 10:00:00,71.15,71.16,71.07,71.14,63542.0,66.8177,66.8271,66.7426,66.8083,63542.0
2023-10-24 10:30:00,71.14,71.14,71.05,71.11,32532.0,66.8083,66.8083,66.7238,66.7802,32532.0
2023-10-24 11:00:00,71.11,71.11,71.05,71.1,98013.0,66.7802,66.7802,66.7238,66.7708,98013.0
2023-10-24 11:30:00,71.1,71.22,71.09,71.22,48362.0,66.7708,66.8835,66.7614,66.8835,48362.0
2023-10-24 12:00:00,71.22,71.25,71.17,71.24,43110.0,66.8835,66.9117,66.8365,66.9023,43110.0
2023-10-24 12:30:00,71.24,71.26,71.17,71.2,33398.0,66.9023,66.921,66.8365,66.8647,33398.0
2023-10-24 13:00:00,71.2,71.28,71.19,71.23,37692.0,66.8647,66.9398,66.8553,66.8929,37692.0
2023-10-24 13:30:00,71.23,71.27,71.21,71.21,79511.0,66.8929,66.9304,66.8741,66.8741,79511.0
2023-10-24 14:00:00,71.22,71.23,71.19,71.2,43353.0,66.8835,66.8929,66.8553,66.8647,43353.0
2023-10-24 14:30:00,71.21,71.21,71.17,71.2,74050.0,66.8741,66.8741,66.8365,66.8647,74050.0
2023-10-24 15:00:00,71.2,71.25,71.2,71.24,61647.0,66.8647,66.9117,66.8647,66.9023,61647.0
2023-10-24 15:30:00,71.25,71.3,71.24,71.29,133142.0,66.9117,66.9586,66.9023,66.9492,133142.0
2023-10-25 09:30:00,71.01,71.04,70.95,71.01,79433.0,66.6863,66.7144,66.6299,66.6863,79433.0
2023-10-25 10:00:00,70.91,70.96,70.9,70.94,194668.0,66.5924,66.6393,66.583,66.6205,194668.0
2023-10-25 10:30:00,70.93,70.98,70.91,70.92,101922.0,66.6111,66.6581,66.5924,66.6017,101922.0
2023-10-25 11:00:00,70.94,70.96,70.88,70.92,59522.0,66.6205,66.6393,66.5642,66.6017,59522.0
2023-10-25 11:30:00,70.91,70.96,70.9,70.92,48386.0,66.5924,66.6393,66.583,66.6017,48386.0
2023-10-25 12:00:00,70.92,70.94,70.91,70.91,25340.0,66.6017,66.6205,66.5924,66.5924,25340.0
2023-10-25 12:30:00,70.91,70.92,70.84,70.85,25575.0,66.5924,66.6017,66.5266,66.536,25575.0
2023-10-25 13:00:00,70.87,70.88,70.73,70.73,44697.0,66.5548,66.5642,66.4233,66.4233,44697.0
2023-10-25 13:30:00,70.73,70.76,70.72,70.76,501294.0,66.4233,66.4515,66.4139,66.4515,501294.0
2023-10-25 14:00:00,70.77,70.79,70.74,70.76,36152.0,66.4609,66.4797,66.4327,66.4515,36152.0
2023-10-25 14:30:00,70.77,70.78,70.72,70.73,58554.0,66.4609,66.4703,66.4139,66.4233,58554.0
2023-10-25 15:00:00,70.74,70.77,70.72,70.75,253129.0,66.4327,66.4609,66.4139,66.4421,253129.0
2023-10-25 15:30:00,70.75,70.8,70.75,70.79,89408.0,66.4421,66.4891,66.4421,66.4797,89408.0
2023-10-26 09:30:00,70.85,70.97,70.84,70.94,66918.0,66.536,66.6487,66.5266,66.6205,66918.0
2023-10-26 10:00:00,70.93,70.96,70.87,70.95,60717.0,66.6111,66.6393,66.5548,66.6299,60717.0
2023-10-26 10:30:00,70.93,71.01,70.92,70.97,84547.0,66.6111,66.6863,66.6017,66.6487,84547.0
2023-10-26 11:00:00,70.98,71.0,70.93,70.97,46768.0,66.6581,66.6769,66.6111,66.6487,46768.0
2023-10-26 11:30:00,70.97,71.01,70.95,70.99,69786.0,66.6487,66.6863,66.6299,66.6675,69786.0
2023-10-26 12:00:00,70.99,71.06,70.99,71.02,37497.0,66.6675,66.7332,66.6675,66.6957,37497.0
2023-10-26 12:30:00,71.02,71.03,70.96,70.99,67097.0,66.6957,66.705,66.6393,66.6675,67097.0
2023-10-26 13:00:00,70.97,71.2,70.97,71.17,69063.0,66.6487,66.8647,66.6487,66.8365,69063.0
2023-10-26 13:30:00,71.18,71.22,71.17,71.18,186907.0,66.8459,66.8835,66.8365,66.8459,186907.0
2023-10-26 14:00:00,71.18,71.18,71.15,71.18,53904.0,66.8459,66.8459,66.8177,66.8459,53904.0
2023-10-26 14:30:00,71.18,71.24,71.17,71.23,132150.0,66.8459,66.9023,66.8365,66.8929,132150.0
2023-10-26 15:00:00,71.23,71.24,71.15,71.17,211043.0,66.8929,66.9023,66.8177,66.8365,211043.0
2023-10-26 15:30:00,71.17,71.23,71.17,71.21,87232.0,66.8365,66.8929,66.8365,66.8741,87232.0
2023-10-27 09:30:00,71.19,71.27,71.17,71.23,58118.0,66.8553,66.9304,66.8365,66.8929,58118.0
2023-10-27 10:00:00,71.19,71.26,71.16,71.2,65375.0,66.8553,66.921,66.8271,66.8647,65375.0
2023-10-27 10:30:00,71.2,71.22,71.15,71.2,52436.0,66.8647,66.8835,66.8177,66.8647,52436.0
2023-10-27 11:00:00,71.21,71.24,71.16,71.18,27988.0,66.8741,66.9023,66.8271,66.8459,27988.0
2023-10-27 11:30:00,71.2,71.23,71.18,71.21,63729.0,66.8647,66.8929,66.8459,66.8741,63729.0
2023-10-27 12:00:00,71.22,71.22,71.11,71.12,27300.0,66.8835,66.8835,66.7802,66.7896,27300.0
2023-10-27 12:30:00,71.13,71.13,71.09,71.09,13635.0,66.799,66.799,66.7614,66.7614,13635.0
2023-10-27 13:00:00,71.09,71.15,71.07,71.13,69496.0,66.7614,66.8177,66.7426,66.799,69496.0
2023-10-27 13:30:00,71.14,71.24,71.14,71.23,60551.0,66.8083,66.9023,66.8083,66.8929,60551.0
2023-10-27 14:00:00,71.23,71.23,71.18,71.18,52125.0,66.8929,66.8929,66.8459,66.8459,52125.0
2023-10-27 14:30:00,71.18,71.23,71.18,71.22,142223.0,66.8459,66.8929,66.8459,66.8835,142223.0
2023-10-27 15:00:00,71.22,71.25,71.21,71.24,47509.0,66.8835,66.9117,66.8741,66.9023,47509.0
2023-10-27 15:30:00,71.24,71.28,71.23,71.27,71346.0,66.9023,66.9398,66.8929,66.9304,71346.0
2023-10-30 09:30:00,71.02,71.13,70.99,71.12,93243.0,66.6957,66.799,66.6675,66.7896,93243.0
2023-10-30 10:00:00,71.11,71.15,70.97,70.99,64314.0,66.7802,66.8177,66.6487,66.6675,64314.0
2023-10-30 10:30:00,70.98,71.03,70.93,71.02,61970.0,66.6581,66.705,66.6111,66.6957,61970.0
2023-10-30 11:00:00,71.02,71.08,71.0,71.05,27733.0,66.6957,66.752,66.6769,66.7238,27733.0
2023-10-30 11:30:00,71.06,71.07,71.02,71.04,49782.0,66.7332,66.7426,66.6957,66.7144,49782.0
2023-10-30 12:00:00,71.04,71.05,70.99,71.01,25150.0,66.7144,66.7238,66.6675,66.6863,25150.0
2023-10-30 12:30:00,71.01,71.04,70.99,71.04,29144.0,66.6863,66.7144,66.6675,66.7144,29144.0
2023-10-30 13:00:00,71.04,71.04,70.99,71.03,29210.0,66.7144,66.7144,66.6675,66.705,29210.0
2023-10-30 13:30:00,71.03,71.08,71.03,71.05,43945.0,66.705,66.752,66.705,66.7238,43945.0
2023-10-30 14:00:00,71.05,71.08,71.02,71.06,143404.0,66.7238,66.752,66.6957,66.7332,143404.0
2023-10-30 14:30:00,71.06,71.08,71.05,71.08,329183.0,66.7332,66.752,66.7238,66.752,329183.0
2023-10-30 15:00:00,71.08,71.18,71.08,71.09,345606.0,66.752,66.8459,66.752,66.7614,345606.0
2023-10-30 15:30:00,71.09,71.1,71.03,71.08,519917.0,66.7614,66.7708,66.705,66.752,519917.0
2023-10-31 09:30:00,71.12,71.18,71.08,71.15,239740.0,66.7896,66.8459,66.752,66.8177,239740.0
2023-10-31 10:00:00,71.14,71.22,71.1,71.19,53467.0,66.8083,66.8835,66.7708,66.8553,53467.0
2023-10-31 10:30:00,71.2,71.23,71.16,71.22,44035.0,66.8647,66.8929,66.8271,66.8835,44035.0
2023-10-31 11:00:00,71.22,71.28,71.21,71.26,52502.0,66.8835,66.9398,66.8741,66.921,52502.0
2023-10-31 11:30:00,71.25,71.25,71.16,71.18,47672.0,66.9117,66.9117,66.8271,66.8459,47672.0
2023-10-31 12:00:00,71.18,71.2,71.15,71.16,59059.0,66.8459,66.8647,66.8177,66.8271,59059.0
2023-10-31 12:30:00,71.15,71.19,71.15,71.19,22165.0,66.8177,66.8553,66.8177,66.8553,22165.0
2023-10-31 13:00:00,71.2,71.22,71.18,71.2,46093.0,66.8647,66.8835,66.8459,66.8647,46093.0
2023-10-31 13:30:00,71.2,71.22,71.17,71.19,52299.0,66.8647,66.8835,66.8365,66.8553,52299.0
2023-10-31 14:00:00,71.18,71.2,71.14,71.15,76956.0,66.8459,66.8647,66.8083,66.8177,76956.0
2023-10-31 14:30:00,71.15,71.16,71.11,71.12,81946.0,66.8177,66.8271,66.7802,66.7896,81946.0
2023-10-31 15:00:00,71.13,71.14,71.08,71.11,107735.0,66.799,66.8083,66.752,66.7802,107735.0
2023-10-31 15:30:00,71.12,71.16,71.01,71.01,97306.0,66.7896,66.8271,66.6863,66.6863,97306.0
2023-11-01 09:30:00,70.97,71.13,70.91,71.05,68234.0,66.8502,67.0009,66.7937,66.9256,68234.0
2023-11-01 10:00:00,71.17,71.37,71.17,71.34,82971.0,67.0386,67.227,67.0386,67.1987,82971.0
2023-11-01 10:30:00,71.35,71.37,71.27,71.28,87733.0,67.2082,67.227,67.1328,67.1422,87733.0
2023-11-01 11:00:00,71.28,71.32,71.27,71.27,45756.0,67.1422,67.1799,67.1328,67.1328,45756.0
2023-11-01 11:30:00,71.28,71.32,71.27,71.31,49911.0,67.1422,67.1799,67.1328,67.1705,49911.0
2023-11-01 12:00:00,71.31,71.32,71.24,71.25,42563.0,67.1705,67.1799,67.1045,67.114,42563.0
2023-11-01 12:30:00,71.24,71.26,71.21,71.21,45998.0,67.1045,67.1234,67.0763,67.0763,45998.0
2023-11-01 13:00:00,71.21,71.25,71.2,71.25,46706.0,67.0763,67.114,67.0669,67.114,46706.0
2023-11-01 13:30:00,71.25,71.28,71.23,71.25,77707.0,67.114,67.1422,67.0951,67.114,77707.0
2023-11-01 14:00:00,71.34,71.39,71.25,71.27,184013.0,67.1987,67.2458,67.114,67.1328,184013.0
2023-11-01 14:30:00,71.27,71.37,71.19,71.37,136460.0,67.1328,67.227,67.0574,67.227,136460.0
2023-11-01 15:00:00,71.37,71.51,71.36,71.5,96924.0,67.227,67.3589,67.2176,67.3494,96924.0
2023-11-01 15:30:00,71.51,71.56,71.51,71.54,244822.0,67.3589,67.406,67.3589,67.3871,244822.0
2023-11-02 09:30:00,72.02,72.1,71.95,72.01,105209.0,67.8393,67.9146,67.7733,67.8298,105209.0
2023-11-02 10:00:00,71.98,72.04,71.91,71.99,514854.0,67.8016,67.8581,67.7356,67.811,514854.0
2023-11-02 10:30:00,71.98,72.11,71.97,72.09,116570.0,67.8016,67.924,67.7922,67.9052,116570.0
2023-11-02 11:00:00,72.08,72.09,71.94,71.95,48905.0,67.8958,67.9052,67.7639,67.7733,48905.0
2023-11-02 11:30:00,71.95,71.99,71.91,71.93,66570.0,67.7733,67.811,67.7356,67.7545,66570.0
2023-11-02 12:00:00,71.93,71.94,71.85,71.89,83050.0,67.7545,67.7639,67.6791,67.7168,83050.0
2023-11-02 12:30:00,71.88,71.91,71.85,71.86,51989.0,67.7074,67.7356,67.6791,67.6885,51989.0
2023-11-02 13:00:00,71.85,71.9,71.82,71.9,109117.0,67.6791,67.7262,67.6509,67.7262,109117.0
2023-11-02 13:30:00,71.9,71.97,71.9,71.95,56574.0,67.7262,67.7922,67.7262,67.7733,56574.0
2023-11-02 14:00:00,71.95,71.98,71.92,71.94,52911.0,67.7733,67.8016,67.7451,67.7639,52911.0
2023-11-02 14:30:00,71.93,71.95,71.9,71.94,51475.0,67.7545,67.7733,67.7262,67.7639,51475.0
2023-11-02 15:00:00,71.94,71.97,71.93,71.94,86464.0,67.7639,67.7922,67.7545,67.7639,86464.0
2023-11-02 15:30:00,71.94,71.99,71.92,71.95,132077.0,67.7639,67.811,67.7451,67.7733,132077.0
2023-11-03 09:30:00,72.69,72.85,72.67,72.67,186545.0,68.4704,68.6211,68.4515,68.4515,186545.0
2023-11-03 10:00:00,72.74,72.8,72.49,72.51,108002.0,68.5175,68.574,68.282,68.3008,108002.0
2023-11-03 10:30:00,72.53,72.61,72.49,72.6,87210.0,68.3197,68.395,68.282,68.3856,87210.0
2023-11-03 11:00:00,72.62,72.66,72.59,72.62,39081.0,68.4044,68.4421,68.3762,68.4044,39081.0
2023-11-03 11:30:00,72.62,72.68,72.54,72.58,83345.0,68.4044,68.4609,68.3291,68.3668,83345.0
2023-11-03 12:00:00,72.59,72.65,72.57,72.64,103422.0,68.3762,68.4327,68.3573,68.4233,103422.0
2023-11-03 12:30:00,72.64,72.65,72.62,72.64,104633.0,68.4233,68.4327,68.4044,68.4233,104633.0
2023-11-03 13:00:00,72.63,72.71,72.57,72.59,109201.0,68.4138,68.4892,68.3573,68.3762,109201.0
2023-11-03 13:30:00,72.58,72.6,72.52,72.56,126425.0,68.3668,68.3856,68.3102,68.3479,126425.0
2023-11-03 14:00:00,72.55,72.57,72.54,72.56,152576.0,68.3385,68.3573,68.3291,68.3479,152576.0
2023-11-03 14:30:00,72.57,72.57,72.51,72.55,143431.0,68.3573,68.3573,68.3008,68.3385,143431.0
2023-11-03 15:00:00,72.55,72.58,72.51,72.52,121486.0,68.3385,68.3668,68.3008,68.3102,121486.0
2023-11-03 15:30:00,72.52,72.52,72.45,72.46,459659.0,68.3102,68.3102,68.2443,68.2537,459659.0
2023-11-06 09:30:00,72.29,72.29,72.15,72.15,122316.0,68.0936,68.0936,67.9617,67.9617,122316.0
2023-11-06 10:00:00,72.15,72.18,72.12,72.14,59229.0,67.9617,67.99,67.9335,67.9523,59229.0
2023-11-06 10:30:00,72.14,72.22,72.14,72.17,71153.0,67.9523,68.0276,67.9523,67.9806,71153.0
2023-11-06 11:00:00,72.18,72.23,72.13,72.13,66330.0,67.99,68.0371,67.9429,67.9429,66330.0
2023-11-06 11:30:00,72.13,72.21,72.13,72.19,30754.0,67.9429,68.0182,67.9429,67.9994,30754.0
2023-11-06 12:00:00,72.18,72.18,72.13,72.15,44821.0,67.99,67.99,67.9429,67.9617,44821.0
2023-11-06 12:30:00,72.15,72.19,72.14,72.16,30463.0,67.9617,67.9994,67.9523,67.9711,30463.0
2023-11-06 13:00:00,72.15,72.15,72.12,72.13,32965.0,67.9617,67.9617,67.9335,67.9429,32965.0
2023-11-06 13:30:00,72.13,72.15,72.1,72.12,49135.0,67.9429,67.9617,67.9146,67.9335,49135.0
2023-11-06 14:00:00,72.13,72.13,72.06,72.08,46487.0,67.9429,67.9429,67.8769,67.8958,46487.0
2023-11-06 14:30:00,72.08,72.1,72.03,72.05,68656.0,67.8958,67.9146,67.8487,67.8675,68656.0
2023-11-06 15:00:00,72.05,72.09,72.04,72.06,47035.0,67.8675,67.9052,67.8581,67.8769,47035.0
2023-11-06 15:30:00,72.06,72.12,72.06,72.09,110098.0,67.8769,67.9335,67.8769,67.9052,110098.0
2023-11-07 09:30:00,72.23,72.33,72.23,72.27,71841.0,68.0371,68.1313,68.0371,68.0747,71841.0
2023-11-07 10:00:00,72.28,72.34,72.26,72.33,96599.0,68.0842,68.1407,68.0653,68.1313,96599.0
2023-11-07 10:30:00,72.32,72.4,72.32,72.36,53194.0,68.1218,68.1972,68.1218,68.1595,53194.0
2023-11-07 11:00:00,72.36,72.4,72.34,72.35,49770.0,68.1595,68.1972,68.1407,68.1501,49770.0
2023-11-07 11:30:00,72.35,72.4,72.34,72.39,42050.0,68.1501,68.1972,68.1407,68.1878,42050.0
2023-11-07 12:00:00,72.35,72.37,72.32,72.33,149785.0,68.1501,68.1689,68.1218,68.1313,149785.0
2023-11-07 12:30:00,72.34,72.35,72.3,72.35,80794.0,68.1407,68.1501,68.103,68.1501,80794.0
2023-11-07 13:00:00,72.34,72.46,72.33,72.43,54742.0,68.1407,68.2537,68.1313,68.2255,54742.0
2023-11-07 13:30:00,72.42,72.55,72.4,72.55,37231.0,68.216,68.3385,68.1972,68.3385,37231.0
2023-11-07 14:00:00,72.54,72.56,72.5,72.51,32641.0,68.3291,68.3479,68.2914,68.3008,32641.0
2023-11-07 14:30:00,72.52,72.53,72.43,72.45,73327.0,68.3102,68.3197,68.2255,68.2443,73327.0
2023-11-07 15:00:00,72.44,72.44,72.4,72.44,220071.0,68.2349,68.2349,68.1972,68.2349,220071.0
2023-11-07 15:30:00,72.43,72.45,72.4,72.42,169669.0,68.2255,68.2443,68.1972,68.216,169669.0
2023-11-08 09:30:00,72.45,72.55,72.45,72.55,83132.0,68.2443,68.3385,68.2443,68.3385,83132.0
2023-11-08 10:00:00,72.55,72.55,72.47,72.49,69799.0,68.3385,68.3385,68.2631,68.282,69799.0
2023-11-08 10:30:00,72.5,72.59,72.49,72.57,66291.0,68.2914,68.3762,68.282,68.3573,66291.0
2023-11-08 11:00:00,72.59,72.66,72.56,72.62,55350.0,68.3762,68.4421,68.3479,68.4044,55350.0
2023-11-08 11:30:00,72.63,72.64,72.59,72.62,72734.0,68.4138,68.4233,68.3762,68.4044,72734.0
2023-11-08 12:00:00,72.63,72.63,72.59,72.59,66907.0,68.4138,68.4138,68.3762,68.3762,66907.0
2023-11-08 12:30:00,72.6,72.6,72.56,72.59,49765.0,68.3856,68.3856,68.3479,68.3762,49765.0
2023-11-08 13:00:00,72.6,72.69,72.52,72.68,108404.0,68.3856,68.4704,68.3102,68.4609,108404.0
2023-11-08 13:30:00,72.69,72.7,72.66,72.67,61230.0,68.4704,68.4798,68.4421,68.4515,61230.0
2023-11-08 14:00:00,72.67,72.69,72.64,72.66,89659.0,68.4515,68.4704,68.4233,68.4421,89659.0
2023-11-08 14:30:00,72.65,72.65,72.6,72.61,46117.0,68.4327,68.4327,68.3856,68.395,46117.0
2023-11-08 15:00:00,72.62,72.66,72.6,72.65,112271.0,68.4044,68.4421,68.3856,68.4327,112271.0
2023-11-08 15:30:00,72.65,72.65,72.63,72.64,86807.0,68.4327,68.4327,68.4138,68.4233,86807.0
2023-11-09 09:30:00,72.58,72.58,72.47,72.53,75226.0,68.3668,68.3668,68.2631,68.3197,75226.0
2023-11-09 10:00:00,72.53,72.53,72.41,72.42,67531.0,68.3197,68.3197,68.2066,68.216,67531.0
2023-11-09 10:30:00,72.42,72.46,72.38,72.45,60868.0,68.216,68.2537,68.1784,68.2443,60868.0
2023-11-09 11:00:00,72.45,72.48,72.42,72.43,28727.0,68.2443,68.2726,68.216,68.2255,28727.0
2023-11-09 11:30:00,72.42,72.49,72.42,72.49,54593.0,68.216,68.282,68.216,68.282,54593.0
2023-11-09 12:00:00,72.47,72.5,72.43,72.44,26511.0,68.2631,68.2914,68.2255,68.2349,26511.0
2023-11-09 12:30:00,72.42,72.43,72.36,72.38,153960.0,68.216,68.2255,68.1595,68.1784,153960.0
2023-11-09 13:00:00,72.38,72.4,72.04,72.25,82879.0,68.1784,68.1972,67.8581,68.0559,82879.0
2023-11-09 13:30:00,72.26,72.33,72.23,72.29,143316.0,68.0653,68.1313,68.0371,68.0936,143316.0
2023-11-09 14:00:00,72.29,72.29,72.1,72.15,114100.0,68.0936,68.0936,67.9146,67.9617,114100.0
2023-11-09 14:30:00,72.16,72.17,72.06,72.13,46561.0,67.9711,67.9806,67.8769,67.9429,46561.0
2023-11-09 15:00:00,72.13,72.17,72.1,72.11,60272.0,67.9429,67.9806,67.9146,67.924,60272.0
2023-11-09 15:30:00,72.11,72.11,72.05,72.07,55370.0,67.924,67.924,67.8675,67.8864,55370.0
2023-11-10 09:30:00,72.37,72.37,72.27,72.31,65827.0,68.1689,68.1689,68.0747,68.1124,65827.0
2023-11-10 10:00:00,72.27,72.31,72.23,72.25,97256.0,68.0747,68.1124,68.0371,68.0559,97256.0
2023-11-10 10:30:00,72.25,72.3,72.23,72.3,42807.0,68.0559,68.103,68.0371,68.103,42807.0
2023-11-10 11:00:00,72.3,72.34,72.26,72.27,28784.0,68.103,68.1407,68.0653,68.0747,28784.0
2023-11-10 11:30:00,72.26,72.26,72.19,72.22,89541.0,68.0653,68.0653,67.9994,68.0276,89541.0
2023-11-10 12:00:00,72.22,72.24,72.19,72.2,137663.0,68.0276,68.0465,67.9994,68.0088,137663.0
2023-11-10 12:30:00,72.2,72.23,72.17,72.2,136402.0,68.0088,68.0371,67.9806,68.0088,136402.0
2023-11-10 13:00:00,72.19,72.21,72.14,72.17,224021.0,67.9994,68.0182,67.9523,67.9806,224021.0
2023-11-10 13:30:00,72.17,72.21,72.15,72.2,172353.0,67.9806,68.0182,67.9617,68.0088,172353.0
2023-11-10 14:00:00,72.2,72.24,72.2,72.23,198551.0,68.0088,68.0465,68.0088,68.0371,198551.0
2023-11-10 14:30:00,72.23,72.24,72.17,72.17,180431.0,68.0371,68.0465,67.9806,67.9806,180431.0
2023-11-10 15:00:00,72.17,72.22,72.16,72.22,178179.0,67.9806,68.0276,67.9711,68.0276,178179.0
2023-11-10 15:30:00,72.22,72.24,72.21,72.21,313134.0,68.0276,68.0465,68.0182,68.0182,313134.0
2023-11-13 09:30:00,71.98,72.19,71.91,71.93,78795.0,67.8016,67.9994,67.7356,67.7545,78795.0
2023-11-13 10:00:00,71.92,72.04,71.92,72.03,56380.0,67.7451,67.8581,67.7451,67.8487,56380.0
2023-11-13 10:30:00,72.02,72.05,71.97,72.02,88057.0,67.8393,67.8675,67.7922,67.8393,88057.0
2023-11-13 11:00:00,72.02,72.12,72.01,72.12,46892.0,67.8393,67.9335,67.8298,67.9335,46892.0
2023-11-13 11:30:00,72.11,72.17,72.09,72.15,50564.0,67.924,67.9806,67.9052,67.9617,50564.0
2023-11-13 12:00:00,72.16,72.16,72.11,72.14,47574.0,67.9711,67.9711,67.924,67.9523,47574.0
2023-11-13 12:30:00,72.14,72.15,72.12,72.13,50564.0,67.9523,67.9617,67.9335,67.9429,50564.0
2023-11-13 13:00:00,72.13,72.15,72.1,72.12,66040.0,67.9429,67.9617,67.9146,67.9335,66040.0
2023-11-13 13:30:00,72.13,72.22,72.12,72.18,56935.0,67.9429,68.0276,67.9335,67.99,56935.0
2023-11-13 14:00:00,72.19,72.21,72.17,72.2,99225.0,67.9994,68.0182,67.9806,68.0088,99225.0
2023-11-13 14:30:00,72.19,72.21,72.17,72.19,65731.0,67.9994,68.0182,67.9806,67.9994,65731.0
2023-11-13 15:00:00,72.19,72.19,72.15,72.17,31831.0,67.9994,67.9994,67.9617,67.9806,31831.0
2023-11-13 15:30:00,72.17,72.22,72.17,72.2,127230.0,67.9806,68.0276,67.9806,68.0088,127230.0
2023-11-14 09:30:00,73.08,73.18,73.06,73.08,131610.0,68.8377,68.9319,68.8189,68.8377,131610.0
2023-11-14 10:00:00,73.07,73.13,73.04,73.08,83096.0,68.8283,68.8848,68.8,68.8377,83096.0
2023-11-14 10:30:00,73.09,73.12,73.06,73.1,51144.0,68.8471,68.8754,68.8189,68.8566,51144.0
2023-11-14 11:00:00,73.1,73.16,73.1,73.14,85400.0,68.8566,68.9131,68.8566,68.8942,85400.0
2023-11-14 11:30:00,73.14,73.2,73.14,73.17,206254.0,68.8942,68.9508,68.8942,68.9225,206254.0
2023-11-14 12:00:00,73.16,73.17,73.1,73.11,80074.0,68.9131,68.9225,68.8566,68.866,80074.0
2023-11-14 12:30:00,73.11,73.14,73.08,73.12,95928.0,68.866,68.8942,68.8377,68.8754,95928.0
2023-11-14 13:00:00,73.11,73.16,73.1,73.13,58011.0,68.866,68.9131,68.8566,68.8848,58011.0
2023-11-14 13:30:00,73.13,73.17,73.12,73.12,38914.0,68.8848,68.9225,68.8754,68.8754,38914.0
2023-11-14 14:00:00,73.12,73.13,73.09,73.12,56081.0,68.8754,68.8848,68.8471,68.8754,56081.0
2023-11-14 14:30:00,73.12,73.19,73.11,73.19,41920.0,68.8754,68.9413,68.866,68.9413,41920.0
2023-11-14 15:00:00,73.2,73.23,73.16,73.21,187457.0,68.9508,68.979,68.9131,68.9602,187457.0
2023-11-14 15:30:00,73.21,73.24,73.17,73.17,107308.0,68.9602,68.9884,68.9225,68.9225,107308.0
2023-11-15 09:30:00,72.9,72.94,72.79,72.82,168161.0,68.6682,68.7059,68.5646,68.5928,168161.0
2023-11-15 10:00:00,72.82,72.82,72.75,72.8,84411.0,68.5928,68.5928,68.5269,68.574,84411.0
2023-11-15 10:30:00,72.81,72.84,72.77,72.82,222193.0,68.5834,68.6117,68.5457,68.5928,222193.0
2023-11-15 11:00:00,72.81,72.85,72.8,72.83,73799.0,68.5834,68.6211,68.574,68.6022,73799.0
2023-11-15 11:30:00,72.83,72.84,72.7,72.73,80363.0,68.6022,68.6117,68.4798,68.508,80363.0
2023-11-15 12:00:00,72.74,72.77,72.69,72.76,49977.0,68.5175,68.5457,68.4704,68.5363,49977.0
2023-11-15 12:30:00,72.75,72.79,72.74,72.76,59309.0,68.5269,68.5646,68.5175,68.5363,59309.0
2023-11-15 13:00:00,72.77,72.78,72.71,72.72,43509.0,68.5457,68.5551,68.4892,68.4986,43509.0
2023-11-15 13:30:00,72.72,72.73,72.7,72.72,49560.0,68.4986,68.508,68.4798,68.4986,49560.0
2023-11-15 14:00:00,72.72,72.76,72.7,72.75,55310.0,68.4986,68.5363,68.4798,68.5269,55310.0
2023-11-15 14:30:00,72.76,72.82,72.75,72.81,104778.0,68.5363,68.5928,68.5269,68.5834,104778.0
2023-11-15 15:00:00,72.81,72.86,72.8,72.84,69633.0,68.5834,68.6305,68.574,68.6117,69633.0
2023-11-15 15:30:00,72.84,72.85,72.77,72.78,53616.0,68.6117,68.6211,68.5457,68.5551,53616.0
2023-11-16 09:30:00,73.14,73.23,73.13,73.23,111756.0,68.8942,68.979,68.8848,68.979,111756.0
2023-11-16 10:00:00,73.23,73.3,73.21,73.29,50299.0,68.979,69.045,68.9602,69.0355,50299.0
2023-11-16 10:30:00,73.3,73.31,73.2,73.24,58012.0,69.045,69.0544,68.9508,68.9884,58012.0
2023-11-16 11:00:00,73.23,73.24,73.12,73.13,50885.0,68.979,68.9884,68.8754,68.8848,50885.0
2023-11-16 11:30:00,73.13,73.16,73.11,73.12,32678.0,68.8848,68.9131,68.866,68.8754,32678.0
2023-11-16 12:00:00,73.13,73.23,73.12,73.22,73416.0,68.8848,68.979,68.8754,68.9696,73416.0
2023-11-16 12:30:00,73.23,73.28,73.22,73.28,58489.0,68.979,69.0261,68.9696,69.0261,58489.0
2023-11-16 13:00:00,73.28,73.29,73.26,73.27,39516.0,69.0261,69.0355,69.0073,69.0167,39516.0
2023-11-16 13:30:00,73.27,73.28,73.23,73.25,51378.0,69.0167,69.0261,68.979,68.9979,51378.0
2023-11-16 14:00:00,73.24,73.27,73.23,73.24,66612.0,68.9884,69.0167,68.979,68.9884,66612.0
2023-11-16 14:30:00,73.25,73.29,73.25,73.28,100468.0,68.9979,69.0355,68.9979,69.0261,100468.0
2023-11-16 15:00:00,73.27,73.29,73.24,73.25,97964.0,69.0167,69.0355,68.9884,68.9979,97964.0
2023-11-16 15:30:00,73.24,73.27,73.21,73.26,139251.0,68.9884,69.0167,68.9602,69.0073,139251.0
2023-11-17 09:30:00,73.36,73.36,73.22,73.23,75306.0,69.1015,69.1015,68.9696,68.979,75306.0
2023-11-17 10:00:00,73.23,73.26,73.18,73.21,76210.0,68.979,69.0073,68.9319,68.9602,76210.0
2023-11-17 10:30:00,73.22,73.25,73.21,73.24,84146.0,68.9696,68.9979,68.9602,68.9884,84146.0
2023-11-17 11:00:00,73.23,73.26,73.19,73.23,26854.0,68.979,69.0073,68.9413,68.979,26854.0
2023-11-17 11:30:00,73.23,73.25,73.18,73.23,295436.0,68.979,68.9979,68.9319,68.979,295436.0
2023-11-17 12:00:00,73.23,73.3,73.23,73.27,184126.0,68.979,69.045,68.979,69.0167,184126.0
2023-11-17 12:30:00,73.26,73.31,73.26,73.3,338042.0,69.0073,69.0544,69.0073,69.045,338042.0
2023-11-17 13:00:00,73.3,73.37,73.29,73.37,157223.0,69.045,69.1109,69.0355,69.1109,157223.0
2023-11-17 13:30:00,73.37,73.38,73.35,73.36,196228.0,69.1109,69.1203,69.0921,69.1015,196228.0
2023-11-17 14:00:00,73.35,73.38,73.35,73.37,157282.0,69.0921,69.1203,69.0921,69.1109,157282.0
2023-11-17 14:30:00,73.38,73.38,73.31,73.32,116785.0,69.1203,69.1203,69.0544,69.0638,116785.0
2023-11-17 15:00:00,73.33,73.34,73.3,73.33,152250.0,69.0732,69.0826,69.045,69.0732,152250.0
2023-11-17 15:30:00,73.33,73.33,73.3,73.31,164279.0,69.0732,69.0732,69.045,69.0544,164279.0
2023-11-20 09:30:00,73.25,73.29,73.19,73.28,161155.0,68.9979,69.0355,68.9413,69.0261,161155.0
2023-11-20 10:00:00,73.28,73.28,73.2,73.21,108478.0,69.0261,69.0261,68.9508,68.9602,108478.0
2023-11-20 10:30:00,73.22,73.24,73.19,73.21,56631.0,68.9696,68.9884,68.9413,68.9602,56631.0
2023-11-20 11:00:00,73.22,73.23,73.19,73.2,82796.0,68.9696,68.979,68.9413,68.9508,82796.0
2023-11-20 11:30:00,73.22,73.26,73.19,73.26,44057.0,68.9696,69.0073,68.9413,69.0073,44057.0
2023-11-20 12:00:00,73.25,73.29,73.25,73.27,150306.0,68.9979,69.0355,68.9979,69.0167,150306.0
2023-11-20 12:30:00,73.27,73.27,73.22,73.25,52292.0,69.0167,69.0167,68.9696,68.9979,52292.0
2023-11-20 13:00:00,73.25,73.47,73.23,73.45,98523.0,68.9979,69.2051,68.979,69.1862,98523.0
2023-11-20 13:30:00,73.44,73.46,73.41,73.43,53355.0,69.1768,69.1957,69.1486,69.1674,53355.0
2023-11-20 14:00:00,73.43,73.44,73.39,73.41,62945.0,69.1674,69.1768,69.1297,69.1486,62945.0
2023-11-20 14:30:00,73.42,73.43,73.39,73.41,97759.0,69.158,69.1674,69.1297,69.1486,97759.0
2023-11-20 15:00:00,73.42,73.47,73.42,73.44,120904.0,69.158,69.2051,69.158,69.1768,120904.0
2023-11-20 15:30:00,73.43,73.45,73.42,73.44,81088.0,69.1674,69.1862,69.158,69.1768,81088.0
2023-11-21 09:30:00,73.53,73.53,73.49,73.5,82259.0,69.2616,69.2616,69.2239,69.2333,82259.0
2023-11-21 10:00:00,73.51,73.59,73.51,73.58,59142.0,69.2428,69.3181,69.2428,69.3087,59142.0
2023-11-21 10:30:00,73.58,73.58,73.48,73.5,55742.0,69.3087,69.3087,69.2145,69.2333,55742.0
2023-11-21 11:00:00,73.5,73.58,73.49,73.53,190139.0,69.2333,69.3087,69.2239,69.2616,190139.0
2023-11-21 11:30:00,73.53,73.56,73.52,73.53,58508.0,69.2616,69.2899,69.2522,69.2616,58508.0
2023-11-21 12:00:00,73.54,73.54,73.48,73.51,70393.0,69.271,69.271,69.2145,69.2428,70393.0
2023-11-21 12:30:00,73.52,73.54,73.48,73.52,62306.0,69.2522,69.271,69.2145,69.2522,62306.0
2023-11-21 13:00:00,73.52,73.52,73.39,73.4,95374.0,69.2522,69.2522,69.1297,69.1391,95374.0
2023-11-21 13:30:00,73.4,73.43,73.39,73.42,139361.0,69.1391,69.1674,69.1297,69.158,139361.0
2023-11-21 14:00:00,73.42,73.48,73.37,73.47,63578.0,69.158,69.2145,69.1109,69.2051,63578.0
2023-11-21 14:30:00,73.47,73.51,73.44,73.49,66068.0,69.2051,69.2428,69.1768,69.2239,66068.0
2023-11-21 15:00:00,73.49,73.54,73.49,73.51,64274.0,69.2239,69.271,69.2239,69.2428,64274.0
2023-11-21 15:30:00,73.52,73.52,73.48,73.51,162244.0,69.2522,69.2522,69.2145,69.2428,162244.0
2023-11-22 09:30:00,73.66,73.68,73.6,73.63,72923.0,69.3841,69.4029,69.3275,69.3558,72923.0
2023-11-22 10:00:00,73.6,73.6,73.42,73.42,103463.0,69.3275,69.3275,69.158,69.158,103463.0
2023-11-22 10:30:00,73.44,73.47,73.38,73.42,84300.0,69.1768,69.2051,69.1203,69.158,84300.0
2023-11-22 11:00:00,73.41,73.48,73.41,73.45,94181.0,69.1486,69.2145,69.1486,69.1862,94181.0
2023-11-22 11:30:00,73.46,73.51,73.45,73.46,134542.0,69.1957,69.2428,69.1862,69.1957,134542.0
2023-11-22 12:00:00,73.47,73.48,73.43,73.45,77344.0,69.2051,69.2145,69.1674,69.1862,77344.0
2023-11-22 12:30:00,73.46,73.46,73.41,73.45,61743.0,69.1957,69.1957,69.1486,69.1862,61743.0
2023-11-22 13:00:00,73.45,73.5,73.42,73.48,130137.0,69.1862,69.2333,69.158,69.2145,130137.0
2023-11-22 13:30:00,73.49,73.49,73.46,73.48,44434.0,69.2239,69.2239,69.1957,69.2145,44434.0
2023-11-22 14:00:00,73.49,73.53,73.49,73.51,40321.0,69.2239,69.2616,69.2239,69.2428,40321.0
2023-11-22 14:30:00,73.51,73.53,73.49,73.52,102618.0,69.2428,69.2616,69.2239,69.2522,102618.0
2023-11-22 15:00:00,73.53,73.55,73.52,73.54,48712.0,69.2616,69.2804,69.2522,69.271,48712.0
2023-11-22 15:30:00,73.53,73.56,73.53,73.56,88536.0,69.2616,69.2899,69.2616,69.2899,88536.0
2023-11-24 09:30:00,73.3,73.38,73.28,73.29,112188.0,69.045,69.1203,69.0261,69.0355,112188.0
2023-11-24 10:00:00,73.32,73.35,73.29,73.31,56786.0,69.0638,69.0921,69.0355,69.0544,56786.0
2023-11-24 10:30:00,73.31,73.33,73.28,73.32,38346.0,69.0544,69.0732,69.0261,69.0638,38346.0
2023-11-24 11:00:00,73.33,73.33,73.28,73.3,39495.0,69.0732,69.0732,69.0261,69.045,39495.0
2023-11-24 11:30:00,73.3,73.31,73.28,73.3,40855.0,69.045,69.0544,69.0261,69.045,40855.0
2023-11-24 12:00:00,73.3,73.3,73.28,73.3,320347.0,69.045,69.045,69.0261,69.045,320347.0
2023-11-24 12:30:00,73.3,73.32,73.28,73.3,267596.0,69.045,69.0638,69.0261,69.045,267596.0
2023-11-27 09:30:00,73.48,73.48,73.37,73.4,146387.0,69.2145,69.2145,69.1109,69.1391,146387.0
2023-11-27 10:00:00,73.43,73.52,73.41,73.51,115818.0,69.1674,69.2522,69.1486,69.2428,115818.0
2023-11-27 10:30:00,73.5,73.52,73.47,73.5,47524.0,69.2333,69.2522,69.2051,69.2333,47524.0
2023-11-27 11:00:00,73.49,73.53,73.48,73.5,63461.0,69.2239,69.2616,69.2145,69.2333,63461.0
2023-11-27 11:30:00,73.49,73.56,73.45,73.55,73126.0,69.2239,69.2899,69.1862,69.2804,73126.0
2023-11-27 12:00:00,73.55,73.55,73.52,73.54,57543.0,69.2804,69.2804,69.2522,69.271,57543.0
2023-11-27 12:30:00,73.53,73.58,73.52,73.56,210984.0,69.2616,69.3087,69.2522,69.2899,210984.0
2023-11-27 13:00:00,73.56,73.67,73.55,73.63,202053.0,69.2899,69.3935,69.2804,69.3558,202053.0
2023-11-27 13:30:00,73.64,73.65,73.61,73.63,200361.0,69.3652,69.3746,69.337,69.3558,200361.0
2023-11-27 14:00:00,73.63,73.66,73.62,73.66,120181.0,69.3558,69.3841,69.3464,69.3841,120181.0
2023-11-27 14:30:00,73.66,73.7,73.65,73.69,936316.0,69.3841,69.4217,69.3746,69.4123,936316.0
2023-11-27 15:00:00,73.7,73.71,73.67,73.7,900417.0,69.4217,69.4312,69.3935,69.4217,900417.0
2023-11-27 15:30:00,73.7,73.73,73.69,73.73,148798.0,69.4217,69.45,69.4123,69.45,148798.0
2023-11-28 09:30:00,73.67,73.73,73.62,73.69,115550.0,69.3935,69.45,69.3464,69.4123,115550.0
2023-11-28 10:00:00,73.69,73.74,73.66,73.74,64325.0,69.4123,69.4594,69.3841,69.4594,64325.0
2023-11-28 10:30:00,73.73,73.88,73.72,73.88,71766.0,69.45,69.5913,69.4406,69.5913,71766.0
2023-11-28 11:00:00,73.88,73.95,73.86,73.93,47385.0,69.5913,69.6572,69.5724,69.6384,47385.0
2023-11-28 11:30:00,73.93,74.0,73.92,73.99,67302.0,69.6384,69.7043,69.629,69.6949,67302.0
2023-11-28 12:00:00,73.98,74.03,73.96,74.0,64404.0,69.6855,69.7326,69.6666,69.7043,64404.0
2023-11-28 12:30:00,74.0,74.0,73.91,73.91,45242.0,69.7043,69.7043,69.6195,69.6195,45242.0
2023-11-28 13:00:00,73.9,73.93,73.84,73.91,65633.0,69.6101,69.6384,69.5536,69.6195,65633.0
2023-11-28 13:30:00,73.91,73.93,73.88,73.92,82831.0,69.6195,69.6384,69.5913,69.629,82831.0
2023-11-28 14:00:00,73.92,73.97,73.91,73.96,48390.0,69.629,69.6761,69.6195,69.6666,48390.0
2023-11-28 14:30:00,73.96,74.03,73.92,74.03,115694.0,69.6666,69.7326,69.629,69.7326,115694.0
2023-11-28 15:00:00,74.03,74.03,73.96,74.01,83522.0,69.7326,69.7326,69.6666,69.7137,83522.0
2023-11-28 15:30:00,74.01,74.07,74.01,74.03,261578.0,69.7137,69.7703,69.7137,69.7326,261578.0
2023-11-29 09:30:00,74.31,74.47,74.29,74.47,109735.0,69.9963,70.147,69.9775,70.147,109735.0
2023-11-29 10:00:00,74.46,74.5,74.31,74.33,106858.0,70.1376,70.1753,69.9963,70.0152,106858.0
2023-11-29 10:30:00,74.34,74.39,74.27,74.36,70674.0,70.0246,70.0717,69.9586,70.0434,70674.0
2023-11-29 11:00:00,74.36,74.4,74.32,74.34,54821.0,70.0434,70.0811,70.0057,70.0246,54821.0
2023-11-29 11:30:00,74.34,74.35,74.24,74.25,59261.0,70.0246,70.034,69.9304,69.9398,59261.0
2023-11-29 12:00:00,74.25,74.32,74.24,74.29,71731.0,69.9398,70.0057,69.9304,69.9775,71731.0
2023-11-29 12:30:00,74.28,74.38,74.28,74.37,37382.0,69.9681,70.0623,69.9681,70.0528,37382.0
2023-11-29 13:00:00,74.38,74.41,74.35,74.39,30164.0,70.0623,70.0905,70.034,70.0717,30164.0
2023-11-29 13:30:00,74.38,74.42,74.37,74.39,39938.0,70.0623,70.0999,70.0528,70.0717,39938.0
2023-11-29 14:00:00,74.39,74.44,74.37,74.37,49568.0,70.0717,70.1188,70.0528,70.0528,49568.0
2023-11-29 14:30:00,74.38,74.4,74.33,74.4,45435.0,70.0623,70.0811,70.0152,70.0811,45435.0
2023-11-29 15:00:00,74.4,74.41,74.37,74.4,70938.0,70.0811,70.0905,70.0528,70.0811,70938.0
2023-11-29 15:30:00,74.41,74.42,74.38,74.4,112778.0,70.0905,70.0999,70.0623,70.0811,112778.0
2023-11-30 09:30:00,74.24,74.25,74.05,74.1,204993.0,69.9304,69.9398,69.7514,69.7985,204993.0
2023-11-30 10:00:00,74.11,74.17,74.09,74.15,110279.0,69.8079,69.8645,69.7891,69.8456,110279.0
2023-11-30 10:30:00,74.15,74.2,74.12,74.2,131767.0,69.8456,69.8927,69.8174,69.8927,131767.0
2023-11-30 11:00:00,74.2,74.22,74.17,74.2,86688.0,69.8927,69.9115,69.8645,69.8927,86688.0
2023-11-30 11:30:00,74.2,74.22,74.17,74.2,94177.0,69.8927,69.9115,69.8645,69.8927,94177.0
2023-11-30 12:00:00,74.2,74.22,74.15,74.18,100107.0,69.8927,69.9115,69.8456,69.8739,100107.0
2023-11-30 12:30:00,74.17,74.19,74.08,74.09,68355.0,69.8645,69.8833,69.7797,69.7891,68355.0
2023-11-30 13:00:00,74.09,74.15,74.08,74.14,51142.0,69.7891,69.8456,69.7797,69.8362,51142.0
2023-11-30 13:30:00,74.13,74.15,74.1,74.12,101680.0,69.8268,69.8456,69.7985,69.8174,101680.0
2023-11-30 14:00:00,74.12,74.15,74.11,74.12,80305.0,69.8174,69.8456,69.8079,69.8174,80305.0
2023-11-30 14:30:00,74.11,74.15,74.09,74.09,81433.0,69.8079,69.8456,69.7891,69.7891,81433.0
2023-11-30 15:00:00,74.1,74.11,74.0,74.01,73472.0,69.7985,69.8079,69.7043,69.7137,73472.0
2023-11-30 15:30:00,74.01,74.15,74.0,74.14,172022.0,69.7137,69.8456,69.7043,69.8362,172022.0
2023-12-01 09:30:00,73.92,73.99,73.85,73.85,67496.0,69.8276,69.8938,69.7615,69.7615,67496.0
2023-12-01 10:00:00,73.91,74.21,73.91,74.15,97461.0,69.8182,70.1016,69.8182,70.0449,97461.0
2023-12-01 10:30:00,74.15,74.15,74.03,74.14,84073.0,70.0449,70.0449,69.9316,70.0355,84073.0
2023-12-01 11:00:00,74.09,74.34,74.02,74.34,189801.0,69.9882,70.2244,69.9221,70.2244,189801.0
2023-12-01 11:30:00,74.35,74.45,74.31,74.4,84479.0,70.2338,70.3283,70.1961,70.2811,84479.0
2023-12-01 12:00:00,74.39,74.41,74.34,74.34,44228.0,70.2716,70.2905,70.2244,70.2244,44228.0
2023-12-01 12:30:00,74.34,74.48,74.33,74.46,135984.0,70.2244,70.3566,70.2149,70.3377,135984.0
2023-12-01 13:00:00,74.47,74.55,74.46,74.55,122727.0,70.3472,70.4228,70.3377,70.4228,122727.0
2023-12-01 13:30:00,74.53,74.57,74.49,74.52,66423.0,70.4039,70.4417,70.3661,70.3944,66423.0
2023-12-01 14:00:00,74.51,74.56,74.49,74.53,59700.0,70.385,70.4322,70.3661,70.4039,59700.0
2023-12-01 14:30:00,74.51,74.52,74.44,74.5,64375.0,70.385,70.3944,70.3189,70.3755,64375.0
2023-12-01 15:00:00,74.49,74.56,74.47,74.55,118972.0,70.3661,70.4322,70.3472,70.4228,118972.0
2023-12-01 15:30:00,74.55,74.58,74.5,74.53,136839.0,70.4228,70.4511,70.3755,70.4039,136839.0
2023-12-04 09:30:00,74.28,74.39,74.23,74.38,383921.0,70.1677,70.2716,70.1205,70.2622,383921.0
2023-12-04 10:00:00,74.4,74.43,74.28,74.31,109763.0,70.2811,70.3094,70.1677,70.1961,109763.0
2023-12-04 10:30:00,74.29,74.3,74.19,74.22,169092.0,70.1772,70.1866,70.0827,70.111,169092.0
2023-12-04 11:00:00,74.22,74.25,74.21,74.22,26893.0,70.111,70.1394,70.1016,70.111,26893.0
2023-12-04 11:30:00,74.21,74.25,74.19,74.23,67103.0,70.1016,70.1394,70.0827,70.1205,67103.0
2023-12-04 12:00:00,74.22,74.24,74.16,74.17,75188.0,70.111,70.1299,70.0544,70.0638,75188.0
2023-12-04 12:30:00,74.18,74.2,74.14,74.2,64798.0,70.0732,70.0921,70.0355,70.0921,64798.0
2023-12-04 13:00:00,74.19,74.2,74.15,74.15,82565.0,70.0827,70.0921,70.0449,70.0449,82565.0
2023-12-04 13:30:00,74.15,74.18,74.14,74.17,66063.0,70.0449,70.0732,70.0355,70.0638,66063.0
2023-12-04 14:00:00,74.17,74.19,74.16,74.18,43584.0,70.0638,70.0827,70.0544,70.0732,43584.0
2023-12-04 14:30:00,74.19,74.2,74.15,74.18,143750.0,70.0827,70.0921,70.0449,70.0732,143750.0
2023-12-04 15:00:00,74.19,74.22,74.17,74.21,132552.0,70.0827,70.111,70.0638,70.1016,132552.0
2023-12-04 15:30:00,74.22,74.29,74.21,74.27,158595.0,70.111,70.1772,70.1016,70.1583,158595.0
2023-12-05 09:30:00,74.5,74.56,74.46,74.5,224430.0,70.3755,70.4322,70.3377,70.3755,224430.0
2023-12-05 10:00:00,74.51,74.7,74.51,74.61,189137.0,70.385,70.5645,70.385,70.4794,189137.0
2023-12-05 10:30:00,74.61,74.67,74.52,74.66,61367.0,70.4794,70.5361,70.3944,70.5267,61367.0
2023-12-05 11:00:00,74.67,74.72,74.63,74.68,48150.0,70.5361,70.5834,70.4983,70.5456,48150.0
2023-12-05 11:30:00,74.67,74.67,74.6,74.65,63152.0,70.5361,70.5361,70.47,70.5172,63152.0
2023-12-05 12:00:00,74.66,74.71,74.63,74.69,146369.0,70.5267,70.5739,70.4983,70.555,146369.0
2023-12-05 12:30:00,74.69,74.71,74.65,74.66,53959.0,70.555,70.5739,70.5172,70.5267,53959.0
2023-12-05 13:00:00,74.66,74.66,74.59,74.62,58944.0,70.5267,70.5267,70.4605,70.4889,58944.0
2023-12-05 13:30:00,74.62,74.66,74.6,74.66,436631.0,70.4889,70.5267,70.47,70.5267,436631.0
2023-12-05 14:00:00,74.66,74.68,74.63,74.66,152191.0,70.5267,70.5456,70.4983,70.5267,152191.0
2023-12-05 14:30:00,74.64,74.73,74.64,74.7,107929.0,70.5078,70.5928,70.5078,70.5645,107929.0
2023-12-05 15:00:00,74.7,74.72,74.66,74.67,69115.0,70.5645,70.5834,70.5267,70.5361,69115.0
2023-12-05 15:30:00,74.67,74.68,74.64,74.68,103545.0,70.5361,70.5456,70.5078,70.5456,103545.0
2023-12-06 09:30:00,74.84,74.85,74.76,74.8,109840.0,70.6967,70.7062,70.6211,70.6589,109840.0
2023-12-06 10:00:00,74.81,74.86,74.74,74.85,85384.0,70.6684,70.7156,70.6022,70.7062,85384.0
2023-12-06 10:30:00,74.86,74.96,74.86,74.9,62728.0,70.7156,70.8101,70.7156,70.7534,62728.0
2023-12-06 11:00:00,74.9,74.93,74.82,74.84,163669.0,70.7534,70.7817,70.6778,70.6967,163669.0
2023-12-06 11:30:00,74.84,74.92,74.83,74.92,91120.0,70.6967,70.7723,70.6873,70.7723,91120.0
2023-12-06 12:00:00,74.91,74.95,74.9,74.92,40045.0,70.7628,70.8006,70.7534,70.7723,40045.0
2023-12-06 12:30:00,74.92,74.94,74.89,74.9,440880.0,70.7723,70.7912,70.7439,70.7534,440880.0
2023-12-06 13:00:00,74.9,74.92,74.89,74.9,328065.0,70.7534,70.7723,70.7439,70.7534,328065.0
2023-12-06 13:30:00,74.9,74.96,74.9,74.93,58217.0,70.7534,70.8101,70.7534,70.7817,58217.0
2023-12-06 14:00:00,74.93,74.95,74.89,74.91,62340.0,70.7817,70.8006,70.7439,70.7628,62340.0
2023-12-06 14:30:00,74.91,74.92,74.89,74.91,78090.0,70.7628,70.7723,70.7439,70.7628,78090.0
2023-12-06 15:00:00,74.9,74.9,74.86,74.88,92731.0,70.7534,70.7534,70.7156,70.7345,92731.0
2023-12-06 15:30:00,74.88,74.92,74.87,74.88,127269.0,70.7345,70.7723,70.725,70.7345,127269.0
2023-12-07 09:30:00,74.77,74.87,74.75,74.84,113693.0,70.6306,70.725,70.6117,70.6967,113693.0
2023-12-07 10:00:00,74.83,74.85,74.76,74.83,100588.0,70.6873,70.7062,70.6211,70.6873,100588.0
2023-12-07 10:30:00,74.83,74.87,74.79,74.85,54036.0,70.6873,70.725,70.6495,70.7062,54036.0
2023-12-07 11:00:00,74.86,74.93,74.83,74.92,59844.0,70.7156,70.7817,70.6873,70.7723,59844.0
2023-12-07 11:30:00,74.92,74.98,74.91,74.93,60604.0,70.7723,70.829,70.7628,70.7817,60604.0
2023-12-07 12:00:00,74.95,74.95,74.9,74.95,193189.0,70.8006,70.8006,70.7534,70.8006,193189.0
2023-12-07 12:30:00,74.95,75.04,74.94,75.02,1007166.0,70.8006,70.8856,70.7912,70.8667,1007166.0
2023-12-07 13:00:00,75.02,75.03,74.98,74.98,94950.0,70.8667,70.8762,70.829,70.829,94950.0
2023-12-07 13:30:00,74.98,75.01,74.98,75.01,38709.0,70.829,70.8573,70.829,70.8573,38709.0
2023-12-07 14:00:00,75.0,75.01,74.97,74.97,110330.0,70.8479,70.8573,70.8195,70.8195,110330.0
2023-12-07 14:30:00,74.98,74.99,74.94,74.94,145227.0,70.829,70.8384,70.7912,70.7912,145227.0
2023-12-07 15:00:00,74.94,74.94,74.9,74.92,110850.0,70.7912,70.7912,70.7534,70.7723,110850.0
2023-12-07 15:30:00,74.92,74.94,74.86,74.89,136780.0,70.7723,70.7912,70.7156,70.7439,136780.0
2023-12-08 09:30:00,74.49,74.57,74.46,74.48,110101.0,70.3661,70.4417,70.3377,70.3566,110101.0
2023-12-08 10:00:00,74.52,74.59,74.49,74.53,96743.0,70.3944,70.4605,70.3661,70.4039,96743.0
2023-12-08 10:30:00,74.52,74.53,74.41,74.43,45599.0,70.3944,70.4039,70.2905,70.3094,45599.0
2023-12-08 11:00:00,74.42,74.43,74.39,74.41,28696.0,70.3,70.3094,70.2716,70.2905,28696.0
2023-12-08 11:30:00,74.42,74.42,74.34,74.34,124151.0,70.3,70.3,70.2244,70.2244,124151.0
2023-12-08 12:00:00,74.35,74.39,74.33,74.39,191302.0,70.2338,70.2716,70.2149,70.2716,191302.0
2023-12-08 12:30:00,74.39,74.46,74.38,74.45,174277.0,70.2716,70.3377,70.2622,70.3283,174277.0
2023-12-08 13:00:00,74.45,74.46,74.43,74.45,164461.0,70.3283,70.3377,70.3094,70.3283,164461.0
2023-12-08 13:30:00,74.45,74.46,74.4,74.42,157137.0,70.3283,70.3377,70.2811,70.3,157137.0
2023-12-08 14:00:00,74.42,74.47,74.41,74.46,150256.0,70.3,70.3472,70.2905,70.3377,150256.0
2023-12-08 14:30:00,74.47,74.47,74.38,74.39,174346.0,70.3472,70.3472,70.2622,70.2716,174346.0
2023-12-08 15:00:00,74.39,74.44,74.38,74.44,136694.0,70.2716,70.3189,70.2622,70.3189,136694.0
2023-12-08 15:30:00,74.45,74.46,74.44,74.45,326669.0,70.3283,70.3377,70.3189,70.3283,326669.0
2023-12-11 09:30:00,74.35,74.4,74.3,74.31,111584.0,70.2338,70.2811,70.1866,70.1961,111584.0
2023-12-11 10:00:00,74.31,74.35,74.29,74.3,59727.0,70.1961,70.2338,70.1772,70.1866,59727.0
2023-12-11 10:30:00,74.29,74.33,74.28,74.33,29782.0,70.1772,70.2149,70.1677,70.2149,29782.0
2023-12-11 11:00:00,74.32,74.37,74.29,74.31,52738.0,70.2055,70.2527,70.1772,70.1961,52738.0
2023-12-11 11:30:00,74.31,74.32,74.24,74.26,61314.0,70.1961,70.2055,70.1299,70.1488,61314.0
2023-12-11 12:00:00,74.26,74.28,74.24,74.27,72872.0,70.1488,70.1677,70.1299,70.1583,72872.0
2023-12-11 12:30:00,74.27,74.27,74.21,74.22,46603.0,70.1583,70.1583,70.1016,70.111,46603.0
2023-12-11 13:00:00,74.23,74.33,74.2,74.31,115280.0,70.1205,70.2149,70.0921,70.1961,115280.0
2023-12-11 13:30:00,74.31,74.38,74.31,74.37,37707.0,70.1961,70.2622,70.1961,70.2527,37707.0
2023-12-11 14:00:00,74.37,74.46,74.37,74.46,94657.0,70.2527,70.3377,70.2527,70.3377,94657.0
2023-12-11 14:30:00,74.46,74.46,74.42,74.42,161972.0,70.3377,70.3377,70.3,70.3,161972.0
2023-12-11 15:00:00,74.42,74.44,74.39,74.42,80191.0,70.3,70.3189,70.2716,70.3,80191.0
2023-12-11 15:30:00,74.42,74.46,74.41,74.46,89425.0,70.3,70.3377,70.2905,70.3377,89425.0
2023-12-12 09:30:00,74.52,74.53,74.39,74.47,59710.0,70.3944,70.4039,70.2716,70.3472,59710.0
2023-12-12 10:00:00,74.47,74.55,74.46,74.52,67837.0,70.3472,70.4228,70.3377,70.3944,67837.0
2023-12-12 10:30:00,74.54,74.57,74.5,74.56,66545.0,70.4133,70.4417,70.3755,70.4322,66545.0
2023-12-12 11:00:00,74.57,74.61,74.55,74.56,124606.0,70.4417,70.4794,70.4228,70.4322,124606.0
2023-12-12 11:30:00,74.57,74.62,74.56,74.58,270262.0,70.4417,70.4889,70.4322,70.4511,270262.0
2023-12-12 12:00:00,74.58,74.59,74.51,74.54,154049.0,70.4511,70.4605,70.385,70.4133,154049.0
2023-12-12 12:30:00,74.55,74.56,74.5,74.53,914229.0,70.4228,70.4322,70.3755,70.4039,914229.0
2023-12-12 13:00:00,74.53,74.68,74.51,74.62,158932.0,70.4039,70.5456,70.385,70.4889,158932.0
2023-12-12 13:30:00,74.62,74.69,74.61,74.65,99949.0,70.4889,70.555,70.4794,70.5172,99949.0
2023-12-12 14:00:00,74.66,74.68,74.64,74.67,86516.0,70.5267,70.5456,70.5078,70.5361,86516.0
2023-12-12 14:30:00,74.66,74.69,74.65,74.69,85837.0,70.5267,70.555,70.5172,70.555,85837.0
2023-12-12 15:00:00,74.69,74.69,74.66,74.69,109074.0,70.555,70.555,70.5267,70.555,109074.0
2023-12-12 15:30:00,74.69,74.69,74.66,74.67,110640.0,70.555,70.555,70.5267,70.5361,110640.0
2023-12-13 09:30:00,74.85,74.92,74.83,74.85,108598.0,70.7062,70.7723,70.6873,70.7062,108598.0
2023-12-13 10:00:00,74.85,74.86,74.81,74.83,85722.0,70.7062,70.7156,70.6684,70.6873,85722.0
2023-12-13 10:30:00,74.83,74.91,74.82,74.91,107624.0,70.6873,70.7628,70.6778,70.7628,107624.0
2023-12-13 11:00:00,74.91,74.94,74.88,74.94,77577.0,70.7628,70.7912,70.7345,70.7912,77577.0
2023-12-13 11:30:00,74.95,74.96,74.92,74.94,159705.0,70.8006,70.8101,70.7723,70.7912,159705.0
2023-12-13 12:00:00,74.94,74.97,74.93,74.96,54916.0,70.7912,70.8195,70.7817,70.8101,54916.0
2023-12-13 12:30:00,74.96,74.97,74.92,74.92,46651.0,70.8101,70.8195,70.7723,70.7723,46651.0
2023-12-13 13:00:00,74.92,74.93,74.89,74.91,58803.0,70.7723,70.7817,70.7439,70.7628,58803.0
2023-12-13 13:30:00,74.9,74.95,74.85,74.92,182202.0,70.7534,70.8006,70.7062,70.7723,182202.0
2023-12-13 14:00:00,74.97,75.48,74.97,75.48,146709.0,70.8195,71.3013,70.8195,71.3013,146709.0
2023-12-13 14:30:00,75.47,75.79,75.41,75.64,211006.0,71.2918,71.5941,71.2352,71.4524,211006.0
2023-12-13 15:00:00,75.65,75.75,75.57,75.61,140340.0,71.4619,71.5563,71.3863,71.4241,140340.0
2023-12-13 15:30:00,75.61,75.71,75.59,75.68,187522.0,71.4241,71.5185,71.4052,71.4902,187522.0
2023-12-14 09:30:00,76.05,76.22,76.0,76.13,113399.0,71.8397,72.0003,71.7925,71.9153,113399.0
2023-12-14 10:00:00,76.14,76.18,76.1,76.14,113686.0,71.9247,71.9625,71.887,71.9247,113686.0
2023-12-14 10:30:00,76.14,76.23,76.07,76.22,306483.0,71.9247,72.0098,71.8586,72.0003,306483.0
2023-12-14 11:00:00,76.22,76.29,76.21,76.26,164467.0,72.0003,72.0664,71.9909,72.0381,164467.0
2023-12-14 11:30:00,76.26,76.39,76.25,76.33,163383.0,72.0381,72.1609,72.0286,72.1042,163383.0
2023-12-14 12:00:00,76.33,76.39,76.31,76.37,229097.0,72.1042,72.1609,72.0853,72.142,229097.0
2023-12-14 12:30:00,76.37,76.37,76.24,76.25,334856.0,72.142,72.142,72.0192,72.0286,334856.0
2023-12-14 13:00:00,76.24,76.24,76.15,76.17,72309.0,72.0192,72.0192,71.9342,71.9531,72309.0
2023-12-14 13:30:00,76.16,76.17,76.1,76.11,62944.0,71.9436,71.9531,71.887,71.8964,62944.0
2023-12-14 14:00:00,76.11,76.16,76.09,76.14,121274.0,71.8964,71.9436,71.8775,71.9247,121274.0
2023-12-14 14:30:00,76.14,76.16,76.11,76.16,111027.0,71.9247,71.9436,71.8964,71.9436,111027.0
2023-12-14 15:00:00,76.14,76.21,76.12,76.2,147484.0,71.9247,71.9909,71.9058,71.9814,147484.0
2023-12-14 15:30:00,76.2,76.26,76.19,76.23,334034.0,71.9814,72.0381,71.972,72.0098,334034.0
2023-12-15 09:30:00,76.19,76.22,76.08,76.15,111273.0,71.972,72.0003,71.8681,71.9342,111273.0
2023-12-15 10:00:00,76.16,76.27,76.15,76.23,73048.0,71.9436,72.0475,71.9342,72.0098,73048.0
2023-12-15 10:30:00,76.22,76.24,76.15,76.21,58411.0,72.0003,72.0192,71.9342,71.9909,58411.0
2023-12-15 11:00:00,76.2,76.22,76.11,76.21,76723.0,71.9814,72.0003,71.8964,71.9909,76723.0
2023-12-15 11:30:00,76.22,76.24,76.15,76.19,57396.0,72.0003,72.0192,71.9342,71.972,57396.0
2023-12-15 12:00:00,76.19,76.21,76.15,76.21,97370.0,71.972,71.9909,71.9342,71.9909,97370.0
2023-12-15 12:30:00,76.21,76.22,76.14,76.16,94391.0,71.9909,72.0003,71.9247,71.9436,94391.0
2023-12-15 13:00:00,76.16,76.18,76.1,76.11,101509.0,71.9436,71.9625,71.887,71.8964,101509.0
2023-12-15 13:30:00,76.11,76.15,76.08,76.11,157801.0,71.8964,71.9342,71.8681,71.8964,157801.0
2023-12-15 14:00:00,76.11,76.14,76.1,76.11,169338.0,71.8964,71.9247,71.887,71.8964,169338.0
2023-12-15 14:30:00,76.11,76.12,76.08,76.11,80427.0,71.8964,71.9058,71.8681,71.8964,80427.0
2023-12-15 15:00:00,76.11,76.2,76.1,76.19,82340.0,71.8964,71.9814,71.887,71.972,82340.0
2023-12-15 15:30:00,76.19,76.2,76.15,76.16,113691.0,71.972,71.9814,71.9342,71.9436,113691.0
2023-12-18 09:30:00,76.12,76.12,75.99,76.01,98601.0,71.9058,71.9058,71.783,71.8019,98601.0
2023-12-18 10:00:00,76.01,76.01,75.96,76.0,79550.0,71.8019,71.8019,71.7547,71.7925,79550.0
2023-12-18 10:30:00,76.0,76.04,75.97,76.04,78729.0,71.7925,71.8303,71.7642,71.8303,78729.0
2023-12-18 11:00:00,76.04,76.07,76.02,76.05,122223.0,71.8303,71.8586,71.8114,71.8397,122223.0
2023-12-18 11:30:00,76.04,76.07,76.01,76.02,57050.0,71.8303,71.8586,71.8019,71.8114,57050.0
2023-12-18 12:00:00,76.02,76.04,76.0,76.03,84680.0,71.8114,71.8303,71.7925,71.8208,84680.0
2023-12-18 12:30:00,76.03,76.05,76.0,76.05,40451.0,71.8208,71.8397,71.7925,71.8397,40451.0
2023-12-18 13:00:00,76.04,76.05,76.0,76.01,80709.0,71.8303,71.8397,71.7925,71.8019,80709.0
2023-12-18 13:30:00,76.0,76.03,75.99,76.02,61967.0,71.7925,71.8208,71.783,71.8114,61967.0
2023-12-18 14:00:00,76.02,76.03,75.99,76.0,142926.0,71.8114,71.8208,71.783,71.7925,142926.0
2023-12-18 14:30:00,76.0,76.02,76.0,76.01,69478.0,71.7925,71.8114,71.7925,71.8019,69478.0
2023-12-18 15:00:00,76.01,76.04,75.99,76.03,106496.0,71.8019,71.8303,71.783,71.8208,106496.0
2023-12-18 15:30:00,76.04,76.04,76.01,76.03,250871.0,71.8303,71.8303,71.8019,71.8208,250871.0
2023-12-19 09:30:00,76.15,76.26,76.13,76.25,100991.0,71.9342,72.0381,71.9153,72.0286,100991.0
2023-12-19 10:00:00,76.26,76.27,76.23,76.23,49466.0,72.0381,72.0475,72.0098,72.0098,49466.0
2023-12-19 10:30:00,76.24,76.24,76.16,76.22,53136.0,72.0192,72.0192,71.9436,72.0003,53136.0
2023-12-19 11:00:00,76.22,76.24,76.19,76.22,46629.0,72.0003,72.0192,71.972,72.0003,46629.0
2023-12-19 11:30:00,76.22,76.24,76.21,76.23,123288.0,72.0003,72.0192,71.9909,72.0098,123288.0
2023-12-19 12:00:00,76.23,76.23,76.15,76.16,108579.0,72.0098,72.0098,71.9342,71.9436,108579.0
2023-12-19 12:30:00,76.16,76.21,76.15,76.16,77108.0,71.9436,71.9909,71.9342,71.9436,77108.0
2023-12-19 13:00:00,76.16,76.16,76.12,76.13,87386.0,71.9436,71.9436,71.9058,71.9153,87386.0
2023-12-19 13:30:00,76.13,76.18,76.12,76.17,58748.0,71.9153,71.9625,71.9058,71.9531,58748.0
2023-12-19 14:00:00,76.18,76.19,76.13,76.14,86816.0,71.9625,71.972,71.9153,71.9247,86816.0
2023-12-19 14:30:00,76.14,76.16,76.13,76.16,90171.0,71.9247,71.9436,71.9153,71.9436,90171.0
2023-12-19 15:00:00,76.16,76.16,76.1,76.12,147945.0,71.9436,71.9436,71.887,71.9058,147945.0
2023-12-19 15:30:00,76.11,76.15,76.11,76.14,159543.0,71.8964,71.9342,71.8964,71.9247,159543.0
2023-12-20 09:30:00,76.27,76.35,76.27,76.32,109450.0,72.0475,72.1231,72.0475,72.0948,109450.0
2023-12-20 10:00:00,76.32,76.32,76.2,76.2,60749.0,72.0948,72.0948,71.9814,71.9814,60749.0
2023-12-20 10:30:00,76.21,76.23,76.15,76.21,95907.0,71.9909,72.0098,71.9342,71.9909,95907.0
2023-12-20 11:00:00,76.21,76.24,76.18,76.23,120161.0,71.9909,72.0192,71.9625,72.0098,120161.0
2023-12-20 11:30:00,76.23,76.25,76.2,76.25,162604.0,72.0098,72.0286,71.9814,72.0286,162604.0
2023-12-20 12:00:00,76.25,76.28,76.23,76.25,243968.0,72.0286,72.057,72.0098,72.0286,243968.0
2023-12-20 12:30:00,76.25,76.33,76.22,76.32,148484.0,72.0286,72.1042,72.0003,72.0948,148484.0
2023-12-20 13:00:00,76.31,76.36,76.25,76.27,145599.0,72.0853,72.1326,72.0286,72.0475,145599.0
2023-12-20 13:30:00,76.28,76.35,76.28,76.33,73536.0,72.057,72.1231,72.057,72.1042,73536.0
2023-12-20 14:00:00,76.33,76.36,76.32,76.34,73029.0,72.1042,72.1326,72.0948,72.1137,73029.0
2023-12-20 14:30:00,76.34,76.37,76.31,76.36,125583.0,72.1137,72.142,72.0853,72.1326,125583.0
2023-12-20 15:00:00,76.36,76.44,76.35,76.42,149012.0,72.1326,72.2081,72.1231,72.1892,149012.0
2023-12-20 15:30:00,76.43,76.49,76.42,76.42,205384.0,72.1987,72.2554,72.1892,72.1892,205384.0
2023-12-21 09:30:00,76.59,76.67,76.52,76.53,219798.0,72.3498,72.4254,72.2837,72.2931,219798.0
2023-12-21 10:00:00,76.53,76.54,76.38,76.46,84910.0,72.2931,72.3026,72.1515,72.227,84910.0
2023-12-21 10:30:00,76.47,76.51,76.42,76.43,98135.0,72.2365,72.2743,72.1892,72.1987,98135.0
2023-12-21 11:00:00,76.44,76.52,76.43,76.52,54001.0,72.2081,72.2837,72.1987,72.2837,54001.0
2023-12-21 11:30:00,76.51,76.52,76.41,76.42,116578.0,72.2743,72.2837,72.1798,72.1892,116578.0
2023-12-21 12:00:00,76.42,76.44,76.37,76.38,104024.0,72.1892,72.2081,72.142,72.1515,104024.0
2023-12-21 12:30:00,76.38,76.43,76.37,76.41,112232.0,72.1515,72.1987,72.142,72.1798,112232.0
2023-12-21 13:00:00,76.4,76.41,76.31,76.33,146482.0,72.1703,72.1798,72.0853,72.1042,146482.0
2023-12-21 13:30:00,76.34,76.36,76.31,76.36,165935.0,72.1137,72.1326,72.0853,72.1326,165935.0
2023-12-21 14:00:00,76.35,76.4,76.34,76.38,167417.0,72.1231,72.1703,72.1137,72.1515,167417.0
2023-12-21 14:30:00,76.39,76.39,76.35,76.35,138155.0,72.1609,72.1609,72.1231,72.1231,138155.0
2023-12-21 15:00:00,76.36,76.39,76.35,76.39,181206.0,72.1326,72.1609,72.1231,72.1609,181206.0
2023-12-21 15:30:00,76.39,76.42,76.38,76.41,199872.0,72.1609,72.1892,72.1515,72.1798,199872.0
2023-12-22 09:30:00,76.3,76.33,76.24,76.26,110196.0,72.2887,72.3171,72.2318,72.2508,110196.0
2023-12-22 10:00:00,76.25,76.3,76.18,76.2,118323.0,72.2413,72.2887,72.175,72.1939,118323.0
2023-12-22 10:30:00,76.2,76.22,76.12,76.13,92435.0,72.1939,72.2129,72.1181,72.1276,92435.0
2023-12-22 11:00:00,76.14,76.16,76.12,76.15,67641.0,72.1371,72.156,72.1181,72.1466,67641.0
2023-12-22 11:30:00,76.13,76.16,76.08,76.08,119725.0,72.1276,72.156,72.0802,72.0802,119725.0
2023-12-22 12:00:00,76.08,76.11,76.07,76.09,45778.0,72.0802,72.1087,72.0708,72.0897,45778.0
2023-12-22 12:30:00,76.09,76.13,76.07,76.13,70559.0,72.0897,72.1276,72.0708,72.1276,70559.0
2023-12-22 13:00:00,76.13,76.19,76.12,76.18,45706.0,72.1276,72.1844,72.1181,72.175,45706.0
2023-12-22 13:30:00,76.18,76.19,76.15,76.19,44237.0,72.175,72.1844,72.1466,72.1844,44237.0
2023-12-22 14:00:00,76.18,76.19,76.14,76.16,195242.0,72.175,72.1844,72.1371,72.156,195242.0
2023-12-22 14:30:00,76.16,76.18,76.15,76.18,117276.0,72.156,72.175,72.1466,72.175,117276.0
2023-12-22 15:00:00,76.17,76.18,76.16,76.16,56819.0,72.1655,72.175,72.156,72.156,56819.0
2023-12-22 15:30:00,76.16,76.17,76.14,76.16,70283.0,72.156,72.1655,72.1371,72.156,70283.0
2023-12-26 09:30:00,76.11,76.18,76.11,76.17,188983.0,72.1087,72.175,72.1087,72.1655,188983.0
2023-12-26 10:00:00,76.16,76.2,76.15,76.18,111505.0,72.156,72.1939,72.1466,72.175,111505.0
2023-12-26 10:30:00,76.19,76.19,76.14,76.15,61116.0,72.1844,72.1844,72.1371,72.1466,61116.0
2023-12-26 11:00:00,76.15,76.15,76.13,76.15,57589.0,72.1466,72.1466,72.1276,72.1466,57589.0
2023-12-26 11:30:00,76.16,76.17,76.14,76.16,42047.0,72.156,72.1655,72.1371,72.156,42047.0
2023-12-26 12:00:00,76.16,76.17,76.13,76.17,60903.0,72.156,72.1655,72.1276,72.1655,60903.0
2023-12-26 12:30:00,76.17,76.17,76.13,76.15,64662.0,72.1655,72.1655,72.1276,72.1466,64662.0
2023-12-26 13:00:00,76.15,76.21,76.15,76.2,199934.0,72.1466,72.2034,72.1466,72.1939,199934.0
2023-12-26 13:30:00,76.2,76.22,76.18,76.21,35025.0,72.1939,72.2129,72.175,72.2034,35025.0
2023-12-26 14:00:00,76.2,76.26,76.2,76.24,51482.0,72.1939,72.2508,72.1939,72.2318,51482.0
2023-12-26 14:30:00,76.25,76.27,76.23,76.26,51182.0,72.2413,72.2602,72.2223,72.2508,51182.0
2023-12-26 15:00:00,76.26,76.26,76.2,76.22,112974.0,72.2508,72.2508,72.1939,72.2129,112974.0
2023-12-26 15:30:00,76.22,76.24,76.2,76.2,94429.0,72.2129,72.2318,72.1939,72.1939,94429.0
2023-12-27 09:30:00,76.48,76.5,76.38,76.44,125068.0,72.4592,72.4781,72.3645,72.4213,125068.0
2023-12-27 10:00:00,76.44,76.46,76.43,76.46,91458.0,72.4213,72.4403,72.4118,72.4403,91458.0
2023-12-27 10:30:00,76.47,76.53,76.45,76.52,77588.0,72.4497,72.5066,72.4308,72.4971,77588.0
2023-12-27 11:00:00,76.53,76.57,76.51,76.56,55426.0,72.5066,72.5445,72.4876,72.535,55426.0
2023-12-27 11:30:00,76.57,76.6,76.53,76.59,108029.0,72.5445,72.5729,72.5066,72.5634,108029.0
2023-12-27 12:00:00,76.59,76.6,76.56,76.57,99661.0,72.5634,72.5729,72.535,72.5445,99661.0
2023-12-27 12:30:00,76.57,76.62,76.57,76.58,160989.0,72.5445,72.5918,72.5445,72.5539,160989.0
2023-12-27 13:00:00,76.59,76.73,76.58,76.7,56024.0,72.5634,72.6961,72.5539,72.6676,56024.0
2023-12-27 13:30:00,76.71,76.74,76.67,76.72,56568.0,72.6771,72.7055,72.6392,72.6866,56568.0
2023-12-27 14:00:00,76.72,76.73,76.68,76.71,48016.0,72.6866,72.6961,72.6487,72.6771,48016.0
2023-12-27 14:30:00,76.72,76.76,76.7,76.74,51331.0,72.6866,72.7245,72.6676,72.7055,51331.0
2023-12-27 15:00:00,76.75,76.75,76.71,76.73,83828.0,72.715,72.715,72.6771,72.6961,83828.0
2023-12-27 15:30:00,76.73,76.74,76.69,76.73,81951.0,72.6961,72.7055,72.6582,72.6961,81951.0
2023-12-28 09:30:00,76.72,76.72,76.54,76.56,195950.0,72.6866,72.6866,72.516,72.535,195950.0
2023-12-28 10:00:00,76.58,76.65,76.56,76.64,52275.0,72.5539,72.6203,72.535,72.6108,52275.0
2023-12-28 10:30:00,76.64,76.7,76.62,76.67,49208.0,72.6108,72.6676,72.5918,72.6392,49208.0
2023-12-28 11:00:00,76.66,76.66,76.59,76.59,48989.0,72.6297,72.6297,72.5634,72.5634,48989.0
2023-12-28 11:30:00,76.61,76.62,76.57,76.57,147575.0,72.5824,72.5918,72.5445,72.5445,147575.0
2023-12-28 12:00:00,76.57,76.62,76.57,76.61,49223.0,72.5445,72.5918,72.5445,72.5824,49223.0
2023-12-28 12:30:00,76.6,76.6,76.56,76.58,44055.0,72.5729,72.5729,72.535,72.5539,44055.0
2023-12-28 13:00:00,76.6,76.61,76.45,76.45,93473.0,72.5729,72.5824,72.4308,72.4308,93473.0
2023-12-28 13:30:00,76.46,76.51,76.45,76.5,104490.0,72.4403,72.4876,72.4308,72.4781,104490.0
2023-12-28 14:00:00,76.5,76.5,76.47,76.47,77351.0,72.4781,72.4781,72.4497,72.4497,77351.0
2023-12-28 14:30:00,76.48,76.51,76.45,76.51,78669.0,72.4592,72.4876,72.4308,72.4876,78669.0
2023-12-28 15:00:00,76.5,76.54,76.5,76.54,71377.0,72.4781,72.516,72.4781,72.516,71377.0
2023-12-28 15:30:00,76.54,76.55,76.5,76.52,150463.0,72.516,72.5255,72.4781,72.4971,150463.0
2023-12-29 09:30:00,76.36,76.47,76.34,76.38,109303.0,72.3455,72.4497,72.3266,72.3645,109303.0
2023-12-29 10:00:00,76.38,76.45,76.38,76.43,107068.0,72.3645,72.4308,72.3645,72.4118,107068.0
2023-12-29 10:30:00,76.44,76.46,76.41,76.46,47223.0,72.4213,72.4403,72.3929,72.4403,47223.0
2023-12-29 11:00:00,76.46,76.48,76.44,76.44,53329.0,72.4403,72.4592,72.4213,72.4213,53329.0
2023-12-29 11:30:00,76.45,76.51,76.43,76.48,58097.0,72.4308,72.4876,72.4118,72.4592,58097.0
2023-12-29 12:00:00,76.49,76.49,76.43,76.48,94253.0,72.4687,72.4687,72.4118,72.4592,94253.0
2023-12-29 12:30:00,76.48,76.54,76.47,76.49,73914.0,72.4592,72.516,72.4497,72.4687,73914.0
2023-12-29 13:00:00,76.49,76.49,76.32,76.37,52409.0,72.4687,72.4687,72.3076,72.355,52409.0
2023-12-29 13:30:00,76.38,76.48,76.38,76.41,62046.0,72.3645,72.4592,72.3645,72.3929,62046.0
2023-12-29 14:00:00,76.43,76.45,76.41,76.43,97011.0,72.4118,72.4308,72.3929,72.4118,97011.0
2023-12-29 14:30:00,76.44,76.46,76.43,76.45,41409.0,72.4213,72.4403,72.4118,72.4308,41409.0
2023-12-29 15:00:00,76.45,76.45,76.43,76.45,64395.0,72.4308,72.4308,72.4118,72.4308,64395.0
2023-12-29 15:30:00,76.45,76.45,76.37,76.37,82876.0,72.4308,72.4308,72.355,72.355,82876.0
2024-01-02 09:30:00,76.04,76.17,76.02,76.16,139267.0,72.0423,72.1655,72.0234,72.156,139267.0
2024-01-02 10:00:00,76.17,76.18,76.07,76.09,107981.0,72.1655,72.175,72.0708,72.0897,107981.0
2024-01-02 10:30:00,76.09,76.13,76.04,76.06,85590.0,72.0897,72.1276,72.0423,72.0613,85590.0
2024-01-02 11:00:00,76.05,76.16,76.02,76.13,64309.0,72.0518,72.156,72.0234,72.1276,64309.0
2024-01-02 11:30:00,76.12,76.17,76.1,76.13,86060.0,72.1181,72.1655,72.0992,72.1276,86060.0
2024-01-02 12:00:00,76.12,76.12,76.05,76.06,130215.0,72.1181,72.1181,72.0518,72.0613,130215.0
2024-01-02 12:30:00,76.06,76.09,76.03,76.04,493830.0,72.0613,72.0897,72.0329,72.0423,493830.0
2024-01-02 13:00:00,76.04,76.09,76.03,76.08,85771.0,72.0423,72.0897,72.0329,72.0802,85771.0
2024-01-02 13:30:00,76.08,76.08,76.02,76.03,100923.0,72.0802,72.0802,72.0234,72.0329,100923.0
2024-01-02 14:00:00,76.03,76.07,76.02,76.07,111039.0,72.0329,72.0708,72.0234,72.0708,111039.0
2024-01-02 14:30:00,76.06,76.09,76.01,76.03,196725.0,72.0613,72.0897,72.0139,72.0329,196725.0
2024-01-02 15:00:00,76.03,76.05,76.01,76.01,175967.0,72.0329,72.0518,72.0139,72.0139,175967.0
2024-01-02 15:30:00,76.02,76.07,76.0,76.07,203440.0,72.0234,72.0708,72.0044,72.0708,203440.0
2024-01-03 09:30:00,75.76,75.84,75.69,75.83,176141.0,71.7771,71.8528,71.7107,71.8434,176141.0
2024-01-03 10:00:00,75.78,75.97,75.75,75.76,165398.0,71.796,71.976,71.7676,71.7771,165398.0
2024-01-03 10:30:00,75.75,75.81,75.68,75.8,75700.0,71.7676,71.8244,71.7013,71.815,75700.0
2024-01-03 11:00:00,75.81,75.91,75.81,75.9,236049.0,71.8244,71.9192,71.8244,71.9097,236049.0
2024-01-03 11:30:00,75.91,75.93,75.87,75.9,75012.0,71.9192,71.9381,71.8813,71.9097,75012.0
2024-01-03 12:00:00,75.89,75.98,75.88,75.96,99459.0,71.9002,71.9855,71.8907,71.9665,99459.0
2024-01-03 12:30:00,75.95,76.01,75.94,76.01,131753.0,71.9571,72.0139,71.9476,72.0139,131753.0
2024-01-03 13:00:00,76.02,76.02,75.99,76.01,118313.0,72.0234,72.0234,71.995,72.0139,118313.0
2024-01-03 13:30:00,76.01,76.09,75.99,76.07,204904.0,72.0139,72.0897,71.995,72.0708,204904.0
2024-01-03 14:00:00,76.07,76.12,75.94,76.12,272572.0,72.0708,72.1181,71.9476,72.1181,272572.0
2024-01-03 14:30:00,76.12,76.15,76.09,76.11,207445.0,72.1181,72.1466,72.0897,72.1087,207445.0
2024-01-03 15:00:00,76.12,76.13,76.08,76.09,185515.0,72.1181,72.1276,72.0802,72.0897,185515.0
2024-01-03 15:30:00,76.09,76.11,76.07,76.09,307614.0,72.0897,72.1087,72.0708,72.0897,307614.0
2024-01-04 09:30:00,75.76,75.79,75.69,75.72,150878.0,71.7771,71.8055,71.7107,71.7392,150878.0
2024-01-04 10:00:00,75.72,75.8,75.71,75.8,69085.0,71.7392,71.815,71.7297,71.815,69085.0
2024-01-04 10:30:00,75.79,75.83,75.75,75.77,26896.0,71.8055,71.8434,71.7676,71.7865,26896.0
2024-01-04 11:00:00,75.78,75.85,75.76,75.83,148022.0,71.796,71.8623,71.7771,71.8434,148022.0
2024-01-04 11:30:00,75.83,75.84,75.73,75.75,77750.0,71.8434,71.8528,71.7486,71.7676,77750.0
2024-01-04 12:00:00,75.75,75.78,75.72,75.74,91039.0,71.7676,71.796,71.7392,71.7581,91039.0
2024-01-04 12:30:00,75.73,75.74,75.69,75.72,92348.0,71.7486,71.7581,71.7107,71.7392,92348.0
2024-01-04 13:00:00,75.72,75.74,75.68,75.74,48925.0,71.7392,71.7581,71.7013,71.7581,48925.0
2024-01-04 13:30:00,75.73,75.76,75.72,75.75,90902.0,71.7486,71.7771,71.7392,71.7676,90902.0
2024-01-04 14:00:00,75.76,75.76,75.72,75.73,45710.0,71.7771,71.7771,71.7392,71.7486,45710.0
2024-01-04 14:30:00,75.73,75.8,75.72,75.78,89547.0,71.7486,71.815,71.7392,71.796,89547.0
2024-01-04 15:00:00,75.78,75.79,75.75,75.78,92965.0,71.796,71.8055,71.7676,71.796,92965.0
2024-01-04 15:30:00,75.78,75.79,75.76,75.77,318903.0,71.796,71.8055,71.7771,71.7865,318903.0
2024-01-05 09:30:00,75.56,75.6,75.51,75.53,153606.0,71.5876,71.6255,71.5402,71.5591,153606.0
2024-01-05 10:00:00,75.58,75.97,75.58,75.94,124617.0,71.6065,71.976,71.6065,71.9476,124617.0
2024-01-05 10:30:00,75.91,76.01,75.88,75.89,119471.0,71.9192,72.0139,71.8907,71.9002,119471.0
2024-01-05 11:00:00,75.88,75.94,75.85,75.85,62035.0,71.8907,71.9476,71.8623,71.8623,62035.0
2024-01-05 11:30:00,75.86,75.89,75.75,75.76,90798.0,71.8718,71.9002,71.7676,71.7771,90798.0
2024-01-05 12:00:00,75.76,75.76,75.61,75.62,122889.0,71.7771,71.7771,71.6349,71.6444,122889.0
2024-01-05 12:30:00,75.62,75.64,75.56,75.57,182828.0,71.6444,71.6634,71.5876,71.597,182828.0
2024-01-05 13:00:00,75.57,75.59,75.51,75.59,57489.0,71.597,71.616,71.5402,71.616,57489.0
2024-01-05 13:30:00,75.58,75.62,75.56,75.62,53950.0,71.6065,71.6444,71.5876,71.6444,53950.0
2024-01-05 14:00:00,75.61,75.67,75.6,75.63,48796.0,71.6349,71.6918,71.6255,71.6539,48796.0
2024-01-05 14:30:00,75.62,75.63,75.56,75.56,72394.0,71.6444,71.6539,71.5876,71.5876,72394.0
2024-01-05 15:00:00,75.57,75.58,75.52,75.52,116096.0,71.597,71.6065,71.5497,71.5497,116096.0
2024-01-05 15:30:00,75.53,75.55,75.52,75.54,114009.0,71.5591,71.5781,71.5497,71.5686,114009.0
2024-01-08 09:30:00,75.7,75.82,75.6,75.76,302629.0,71.7202,71.8339,71.6255,71.7771,302629.0
2024-01-08 10:00:00,75.76,75.83,75.76,75.83,200031.0,71.7771,71.8434,71.7771,71.8434,200031.0
2024-01-08 10:30:00,75.83,75.89,75.82,75.85,263913.0,71.8434,71.9002,71.8339,71.8623,263913.0
2024-01-08 11:00:00,75.86,75.99,75.85,75.95,129756.0,71.8718,71.995,71.8623,71.9571,129756.0
2024-01-08 11:30:00,75.95,75.98,75.92,75.93,47081.0,71.9571,71.9855,71.9286,71.9381,47081.0
2024-01-08 12:00:00,75.93,75.96,75.91,75.93,52895.0,71.9381,71.9665,71.9192,71.9381,52895.0
2024-01-08 12:30:00,75.92,75.96,75.92,75.95,56238.0,71.9286,71.9665,71.9286,71.9571,56238.0
2024-01-08 13:00:00,75.94,75.96,75.85,75.86,287714.0,71.9476,71.9665,71.8623,71.8718,287714.0
2024-01-08 13:30:00,75.86,75.87,75.83,75.85,190365.0,71.8718,71.8813,71.8434,71.8623,190365.0
2024-01-08 14:00:00,75.84,75.89,75.84,75.87,62276.0,71.8528,71.9002,71.8528,71.8813,62276.0
2024-01-08 14:30:00,75.87,75.89,75.84,75.85,60447.0,71.8813,71.9002,71.8528,71.8623,60447.0
2024-01-08 15:00:00,75.86,75.86,75.8,75.81,56450.0,71.8718,71.8718,71.815,71.8244,56450.0
2024-01-08 15:30:00,75.81,75.83,75.76,75.79,117823.0,71.8244,71.8434,71.7771,71.8055,117823.0
2024-01-09 09:30:00,75.78,75.83,75.73,75.82,75150.0,71.796,71.8434,71.7486,71.8339,75150.0
2024-01-09 10:00:00,75.83,75.86,75.81,75.84,73700.0,71.8434,71.8718,71.8244,71.8528,73700.0
2024-01-09 10:30:00,75.83,75.84,75.76,75.78,60926.0,71.8434,71.8528,71.7771,71.796,60926.0
2024-01-09 11:00:00,75.78,75.79,75.74,75.76,40856.0,71.796,71.8055,71.7581,71.7771,40856.0
2024-01-09 11:30:00,75.76,75.82,75.76,75.81,185183.0,71.7771,71.8339,71.7771,71.8244,185183.0
2024-01-09 12:00:00,75.82,75.84,75.8,75.81,91273.0,71.8339,71.8528,71.815,71.8244,91273.0
2024-01-09 12:30:00,75.81,75.87,75.8,75.85,84685.0,71.8244,71.8813,71.815,71.8623,84685.0
2024-01-09 13:00:00,75.83,75.92,75.79,75.8,73703.0,71.8434,71.9286,71.8055,71.815,73703.0
2024-01-09 13:30:00,75.8,75.82,75.78,75.8,27670.0,71.815,71.8339,71.796,71.815,27670.0
2024-01-09 14:00:00,75.8,75.87,75.79,75.85,31858.0,71.815,71.8813,71.8055,71.8623,31858.0
2024-01-09 14:30:00,75.84,75.86,75.79,75.83,65583.0,71.8528,71.8718,71.8055,71.8434,65583.0
2024-01-09 15:00:00,75.83,75.87,75.82,75.83,87068.0,71.8434,71.8813,71.8339,71.8434,87068.0
2024-01-09 15:30:00,75.84,75.87,75.82,75.83,116861.0,71.8528,71.8813,71.8339,71.8434,116861.0
2024-01-10 09:30:00,76.02,76.08,75.94,75.96,190576.0,72.0234,72.0802,71.9476,71.9665,190576.0
2024-01-10 10:00:00,75.95,75.96,75.88,75.89,122608.0,71.9571,71.9665,71.8907,71.9002,122608.0
2024-01-10 10:30:00,75.91,75.92,75.87,75.92,54134.0,71.9192,71.9286,71.8813,71.9286,54134.0
2024-01-10 11:00:00,75.93,75.95,75.85,75.86,55366.0,71.9381,71.9571,71.8623,71.8718,55366.0
2024-01-10 11:30:00,75.86,75.88,75.83,75.87,57909.0,71.8718,71.8907,71.8434,71.8813,57909.0
2024-01-10 12:00:00,75.87,75.88,75.83,75.84,44424.0,71.8813,71.8907,71.8434,71.8528,44424.0
2024-01-10 12:30:00,75.84,75.87,75.83,75.85,36495.0,71.8528,71.8813,71.8434,71.8623,36495.0
2024-01-10 13:00:00,75.84,75.89,75.78,75.79,85341.0,71.8528,71.9002,71.796,71.8055,85341.0
2024-01-10 13:30:00,75.79,75.81,75.77,75.78,46389.0,71.8055,71.8244,71.7865,71.796,46389.0
2024-01-10 14:00:00,75.78,75.8,75.75,75.76,56049.0,71.796,71.815,71.7676,71.7771,56049.0
2024-01-10 14:30:00,75.77,75.79,75.74,75.78,197687.0,71.7865,71.8055,71.7581,71.796,197687.0
2024-01-10 15:00:00,75.78,75.81,75.71,75.72,243720.0,71.796,71.8244,71.7297,71.7392,243720.0
2024-01-10 15:30:00,75.73,75.74,75.7,75.72,96305.0,71.7486,71.7581,71.7202,71.7392,96305.0
2024-01-11 09:30:00,75.85,75.94,75.82,75.86,273315.0,71.8623,71.9476,71.8339,71.8718,273315.0
2024-01-11 10:00:00,75.87,75.89,75.78,75.89,59311.0,71.8813,71.9002,71.796,71.9002,59311.0
2024-01-11 10:30:00,75.89,75.92,75.85,75.9,109704.0,71.9002,71.9286,71.8623,71.9097,109704.0
2024-01-11 11:00:00,75.91,75.91,75.79,75.81,41909.0,71.9192,71.9192,71.8055,71.8244,41909.0
2024-01-11 11:30:00,75.81,75.85,75.77,75.83,85380.0,71.8244,71.8623,71.7865,71.8434,85380.0
2024-01-11 12:00:00,75.82,75.88,75.81,75.81,39615.0,71.8339,71.8907,71.8244,71.8244,39615.0
2024-01-11 12:30:00,75.83,75.84,75.78,75.82,55359.0,71.8434,71.8528,71.796,71.8339,55359.0
2024-01-11 13:00:00,75.82,75.92,75.81,75.89,49876.0,71.8339,71.9286,71.8244,71.9002,49876.0
2024-01-11 13:30:00,75.86,75.97,75.86,75.96,26599.0,71.8718,71.976,71.8718,71.9665,26599.0
2024-01-11 14:00:00,75.96,76.12,75.95,76.11,119879.0,71.9665,72.1181,71.9571,72.1087,119879.0
2024-01-11 14:30:00,76.09,76.19,76.07,76.17,67201.0,72.0897,72.1844,72.0708,72.1655,67201.0
2024-01-11 15:00:00,76.18,76.18,76.1,76.12,77209.0,72.175,72.175,72.0992,72.1181,77209.0
2024-01-11 15:30:00,76.12,76.15,76.11,76.14,151980.0,72.1181,72.1466,72.1087,72.1371,151980.0
2024-01-12 09:30:00,76.33,76.53,76.24,76.42,128369.0,72.3171,72.5066,72.2318,72.4024,128369.0
2024-01-12 10:00:00,76.42,76.47,76.36,76.38,61454.0,72.4024,72.4497,72.3455,72.3645,61454.0
2024-01-12 10:30:00,76.39,76.43,76.32,76.36,79679.0,72.3739,72.4118,72.3076,72.3455,79679.0
2024-01-12 11:00:00,76.34,76.39,76.29,76.39,47678.0,72.3266,72.3739,72.2792,72.3739,47678.0
2024-01-12 11:30:00,76.39,76.39,76.29,76.31,94752.0,72.3739,72.3739,72.2792,72.2981,94752.0
2024-01-12 12:00:00,76.28,76.3,76.24,76.3,83105.0,72.2697,72.2887,72.2318,72.2887,83105.0
2024-01-12 12:30:00,76.3,76.3,76.22,76.23,36842.0,72.2887,72.2887,72.2129,72.2223,36842.0
2024-01-12 13:00:00,76.23,76.25,76.18,76.23,61762.0,72.2223,72.2413,72.175,72.2223,61762.0
2024-01-12 13:30:00,76.23,76.27,76.22,76.26,44005.0,72.2223,72.2602,72.2129,72.2508,44005.0
2024-01-12 14:00:00,76.26,76.32,76.25,76.32,41573.0,72.2508,72.3076,72.2413,72.3076,41573.0
2024-01-12 14:30:00,76.33,76.34,76.3,76.34,97460.0,72.3171,72.3266,72.2887,72.3266,97460.0
2024-01-12 15:00:00,76.34,76.35,76.31,76.31,74483.0,72.3266,72.336,72.2981,72.2981,74483.0
2024-01-12 15:30:00,76.31,76.33,76.28,76.33,140748.0,72.2981,72.3171,72.2697,72.3171,140748.0
2024-01-16 09:30:00,76.07,76.16,75.98,76.04,112304.0,72.0708,72.156,71.9855,72.0423,112304.0
2024-01-16 10:00:00,76.03,76.13,76.03,76.13,55315.0,72.0329,72.1276,72.0329,72.1276,55315.0
2024-01-16 10:30:00,76.12,76.15,76.08,76.08,103235.0,72.1181,72.1466,72.0802,72.0802,103235.0
2024-01-16 11:00:00,76.07,76.07,75.84,75.98,274661.0,72.0708,72.0708,71.8528,71.9855,274661.0
2024-01-16 11:30:00,75.98,76.0,75.89,75.91,70572.0,71.9855,72.0044,71.9002,71.9192,70572.0
2024-01-16 12:00:00,75.91,75.91,75.75,75.76,60640.0,71.9192,71.9192,71.7676,71.7771,60640.0
2024-01-16 12:30:00,75.76,75.78,75.71,75.72,33756.0,71.7771,71.796,71.7297,71.7392,33756.0
2024-01-16 13:00:00,75.7,75.74,75.7,75.74,54886.0,71.7202,71.7581,71.7202,71.7581,54886.0
2024-01-16 13:30:00,75.74,75.78,75.71,75.76,50949.0,71.7581,71.796,71.7297,71.7771,50949.0
2024-01-16 14:00:00,75.75,75.79,75.74,75.78,108528.0,71.7676,71.8055,71.7581,71.796,108528.0
2024-01-16 14:30:00,75.77,75.83,75.76,75.81,95130.0,71.7865,71.8434,71.7771,71.8244,95130.0
2024-01-16 15:00:00,75.8,75.82,75.77,75.8,101798.0,71.815,71.8339,71.7865,71.815,101798.0
2024-01-16 15:30:00,75.8,75.83,75.78,75.81,123416.0,71.815,71.8434,71.796,71.8244,123416.0
2024-01-17 09:30:00,75.57,75.59,75.46,75.47,206581.0,71.597,71.616,71.4928,71.5023,206581.0
2024-01-17 10:00:00,75.47,75.53,75.44,75.45,108486.0,71.5023,71.5591,71.4739,71.4834,108486.0
2024-01-17 10:30:00,75.45,75.54,75.42,75.53,57142.0,71.4834,71.5686,71.4549,71.5591,57142.0
2024-01-17 11:00:00,75.54,75.58,75.51,75.58,68439.0,71.5686,71.6065,71.5402,71.6065,68439.0
2024-01-17 11:30:00,75.56,75.61,75.54,75.58,57885.0,71.5876,71.6349,71.5686,71.6065,57885.0
2024-01-17 12:00:00,75.57,75.59,75.52,75.54,50159.0,71.597,71.616,71.5497,71.5686,50159.0
2024-01-17 12:30:00,75.53,75.63,75.53,75.61,40098.0,71.5591,71.6539,71.5591,71.6349,40098.0
2024-01-17 13:00:00,75.6,75.65,75.51,75.52,71877.0,71.6255,71.6728,71.5402,71.5497,71877.0
2024-01-17 13:30:00,75.52,75.55,75.49,75.53,95506.0,71.5497,71.5781,71.5212,71.5591,95506.0
2024-01-17 14:00:00,75.54,75.56,75.52,75.54,66304.0,71.5686,71.5876,71.5497,71.5686,66304.0
2024-01-17 14:30:00,75.53,75.6,75.52,75.56,45595.0,71.5591,71.6255,71.5497,71.5876,45595.0
2024-01-17 15:00:00,75.57,75.61,75.55,75.58,83319.0,71.597,71.6349,71.5781,71.6065,83319.0
2024-01-17 15:30:00,75.58,75.59,75.55,75.57,70322.0,71.6065,71.616,71.5781,71.597,70322.0
2024-01-18 09:30:00,75.6,75.64,75.51,75.57,204678.0,71.6255,71.6634,71.5402,71.597,204678.0
2024-01-18 10:00:00,75.56,75.6,75.52,75.59,57581.0,71.5876,71.6255,71.5497,71.616,57581.0
2024-01-18 10:30:00,75.61,75.62,75.52,75.53,181320.0,71.6349,71.6444,71.5497,71.5591,181320.0
2024-01-18 11:00:00,75.52,75.57,75.5,75.55,53731.0,71.5497,71.597,71.5307,71.5781,53731.0
2024-01-18 11:30:00,75.56,75.58,75.45,75.47,73320.0,71.5876,71.6065,71.4834,71.5023,73320.0
2024-01-18 12:00:00,75.47,75.48,75.4,75.43,115363.0,71.5023,71.5118,71.436,71.4644,115363.0
2024-01-18 12:30:00,75.43,75.45,75.41,75.44,67610.0,71.4644,71.4834,71.4455,71.4739,67610.0
2024-01-18 13:00:00,75.44,75.51,75.42,75.5,39721.0,71.4739,71.5402,71.4549,71.5307,39721.0
2024-01-18 13:30:00,75.5,75.53,75.5,75.51,39507.0,71.5307,71.5591,71.5307,71.5402,39507.0
2024-01-18 14:00:00,75.51,75.53,75.48,75.52,265804.0,71.5402,71.5591,71.5118,71.5497,265804.0
2024-01-18 14:30:00,75.52,75.55,75.46,75.46,103540.0,71.5497,71.5781,71.4928,71.4928,103540.0
2024-01-18 15:00:00,75.47,75.49,75.44,75.48,67524.0,71.5023,71.5212,71.4739,71.5118,67524.0
2024-01-18 15:30:00,75.48,75.5,75.45,75.46,143226.0,71.5118,71.5307,71.4834,71.4928,143226.0
2024-01-19 09:30:00,75.42,75.48,75.27,75.35,92100.0,71.4549,71.5118,71.3128,71.3886,92100.0
2024-01-19 10:00:00,75.36,75.36,75.21,75.29,71955.0,71.3981,71.3981,71.256,71.3318,71955.0
2024-01-19 10:30:00,75.28,75.36,75.27,75.36,52636.0,71.3223,71.3981,71.3128,71.3981,52636.0
2024-01-19 11:00:00,75.36,75.4,75.34,75.37,33116.0,71.3981,71.436,71.3791,71.4076,33116.0
2024-01-19 11:30:00,75.38,75.4,75.3,75.32,99248.0,71.417,71.436,71.3412,71.3602,99248.0
2024-01-19 12:00:00,75.33,75.4,75.29,75.4,185996.0,71.3697,71.436,71.3318,71.436,185996.0
2024-01-19 12:30:00,75.39,75.4,75.36,75.4,113006.0,71.4265,71.436,71.3981,71.436,113006.0
2024-01-19 13:00:00,75.41,75.41,75.36,75.38,71828.0,71.4455,71.4455,71.3981,71.417,71828.0
2024-01-19 13:30:00,75.38,75.38,75.36,75.37,85829.0,71.417,71.417,71.3981,71.4076,85829.0
2024-01-19 14:00:00,75.37,75.4,75.36,75.39,71076.0,71.4076,71.436,71.3981,71.4265,71076.0
2024-01-19 14:30:00,75.39,75.46,75.38,75.42,115959.0,71.4265,71.4928,71.417,71.4549,115959.0
2024-01-19 15:00:00,75.42,75.45,75.4,75.41,123696.0,71.4549,71.4834,71.436,71.4455,123696.0
2024-01-19 15:30:00,75.41,75.46,75.4,75.46,100830.0,71.4455,71.4928,71.436,71.4928,100830.0
2024-01-22 09:30:00,75.73,75.74,75.66,75.73,79136.0,71.7486,71.7581,71.6823,71.7486,79136.0
2024-01-22 10:00:00,75.72,75.76,75.68,75.75,68362.0,71.7392,71.7771,71.7013,71.7676,68362.0
2024-01-22 10:30:00,75.75,75.75,75.68,75.69,81666.0,71.7676,71.7676,71.7013,71.7107,81666.0
2024-01-22 11:00:00,75.68,75.7,75.65,75.68,63270.0,71.7013,71.7202,71.6728,71.7013,63270.0
2024-01-22 11:30:00,75.69,75.72,75.68,75.72,58266.0,71.7107,71.7392,71.7013,71.7392,58266.0
2024-01-22 12:00:00,75.71,75.71,75.65,75.65,132668.0,71.7297,71.7297,71.6728,71.6728,132668.0
2024-01-22 12:30:00,75.66,75.68,75.64,75.67,33605.0,71.6823,71.7013,71.6634,71.6918,33605.0
2024-01-22 13:00:00,75.66,75.66,75.62,75.62,62520.0,71.6823,71.6823,71.6444,71.6444,62520.0
2024-01-22 13:30:00,75.63,75.66,75.61,75.62,34074.0,71.6539,71.6823,71.6349,71.6444,34074.0
2024-01-22 14:00:00,75.63,75.64,75.6,75.63,68173.0,71.6539,71.6634,71.6255,71.6539,68173.0
2024-01-22 14:30:00,75.63,75.68,75.62,75.68,53355.0,71.6539,71.7013,71.6444,71.7013,53355.0
2024-01-22 15:00:00,75.67,75.68,75.62,75.64,59137.0,71.6918,71.7013,71.6444,71.6634,59137.0
2024-01-22 15:30:00,75.64,75.65,75.62,75.65,66280.0,71.6634,71.6728,71.6444,71.6728,66280.0
2024-01-23 09:30:00,75.51,75.54,75.47,75.49,148150.0,71.5402,71.5686,71.5023,71.5212,148150.0
2024-01-23 10:00:00,75.49,75.53,75.49,75.5,82454.0,71.5212,71.5591,71.5212,71.5307,82454.0
2024-01-23 10:30:00,75.5,75.51,75.44,75.46,56189.0,71.5307,71.5402,71.4739,71.4928,56189.0
2024-01-23 11:00:00,75.45,75.52,75.44,75.45,31032.0,71.4834,71.5497,71.4739,71.4834,31032.0
2024-01-23 11:30:00,75.45,75.49,75.44,75.47,36945.0,71.4834,71.5212,71.4739,71.5023,36945.0
2024-01-23 12:00:00,75.47,75.48,75.45,75.47,122049.0,71.5023,71.5118,71.4834,71.5023,122049.0
2024-01-23 12:30:00,75.47,75.47,75.44,75.46,41106.0,71.5023,71.5023,71.4739,71.4928,41106.0
2024-01-23 13:00:00,75.46,75.48,75.44,75.45,54451.0,71.4928,71.5118,71.4739,71.4834,54451.0
2024-01-23 13:30:00,75.46,75.48,75.43,75.45,69191.0,71.4928,71.5118,71.4644,71.4834,69191.0
2024-01-23 14:00:00,75.44,75.49,75.43,75.49,86557.0,71.4739,71.5212,71.4644,71.5212,86557.0
2024-01-23 14:30:00,75.48,75.51,75.47,75.47,49283.0,71.5118,71.5402,71.5023,71.5023,49283.0
2024-01-23 15:00:00,75.47,75.51,75.45,75.47,75028.0,71.5023,71.5402,71.4834,71.5023,75028.0
2024-01-23 15:30:00,75.48,75.53,75.46,75.52,225185.0,71.5118,71.5591,71.4928,71.5497,225185.0
2024-01-24 09:30:00,75.74,75.79,75.58,75.61,151149.0,71.7581,71.8055,71.6065,71.6349,151149.0
2024-01-24 10:00:00,75.62,75.62,75.55,75.59,37851.0,71.6444,71.6444,71.5781,71.616,37851.0
2024-01-24 10:30:00,75.59,75.63,75.5,75.54,109923.0,71.616,71.6539,71.5307,71.5686,109923.0
2024-01-24 11:00:00,75.55,75.59,75.49,75.54,44606.0,71.5781,71.616,71.5212,71.5686,44606.0
2024-01-24 11:30:00,75.54,75.56,75.46,75.5,44192.0,71.5686,71.5876,71.4928,71.5307,44192.0
2024-01-24 12:00:00,75.51,75.57,75.5,75.55,38188.0,71.5402,71.597,71.5307,71.5781,38188.0
2024-01-24 12:30:00,75.55,75.59,75.54,75.54,39855.0,71.5781,71.616,71.5686,71.5686,39855.0
2024-01-24 13:00:00,75.54,75.57,75.43,75.45,150360.0,71.5686,71.597,71.4644,71.4834,150360.0
2024-01-24 13:30:00,75.45,75.45,75.38,75.39,92881.0,71.4834,71.4834,71.417,71.4265,92881.0
2024-01-24 14:00:00,75.39,75.41,75.33,75.35,38030.0,71.4265,71.4455,71.3697,71.3886,38030.0
2024-01-24 14:30:00,75.36,75.38,75.35,75.37,83264.0,71.3981,71.417,71.3886,71.4076,83264.0
2024-01-24 15:00:00,75.37,75.38,75.33,75.35,87233.0,71.4076,71.417,71.3697,71.3886,87233.0
2024-01-24 15:30:00,75.35,75.38,75.33,75.34,126246.0,71.3886,71.417,71.3697,71.3791,126246.0
2024-01-25 09:30:00,75.63,75.63,75.5,75.59,110791.0,71.6539,71.6539,71.5307,71.616,110791.0
2024-01-25 10:00:00,75.61,75.68,75.58,75.65,32325.0,71.6349,71.7013,71.6065,71.6728,32325.0
2024-01-25 10:30:00,75.64,75.66,75.6,75.64,80087.0,71.6634,71.6823,71.6255,71.6634,80087.0
2024-01-25 11:00:00,75.64,75.66,75.6,75.62,57978.0,71.6634,71.6823,71.6255,71.6444,57978.0
2024-01-25 11:30:00,75.61,75.61,75.53,75.56,57046.0,71.6349,71.6349,71.5591,71.5876,57046.0
2024-01-25 12:00:00,75.56,75.59,75.52,75.59,74222.0,71.5876,71.616,71.5497,71.616,74222.0
2024-01-25 12:30:00,75.58,75.58,75.51,75.56,49819.0,71.6065,71.6065,71.5402,71.5876,49819.0
2024-01-25 13:00:00,75.56,75.67,75.54,75.66,72869.0,71.5876,71.6918,71.5686,71.6823,72869.0
2024-01-25 13:30:00,75.65,75.67,75.61,75.66,51888.0,71.6728,71.6918,71.6349,71.6823,51888.0
2024-01-25 14:00:00,75.65,75.69,75.64,75.68,72092.0,71.6728,71.7107,71.6634,71.7013,72092.0
2024-01-25 14:30:00,75.67,75.7,75.67,75.67,120620.0,71.6918,71.7202,71.6918,71.6918,120620.0
2024-01-25 15:00:00,75.67,75.68,75.65,75.67,107468.0,71.6918,71.7013,71.6728,71.6918,107468.0
2024-01-25 15:30:00,75.66,75.7,75.66,75.68,89323.0,71.6823,71.7202,71.6823,71.7013,89323.0
2024-01-26 09:30:00,75.67,75.67,75.55,75.56,69442.0,71.6918,71.6918,71.5781,71.5876,69442.0
2024-01-26 10:00:00,75.56,75.56,75.5,75.54,66759.0,71.5876,71.5876,71.5307,71.5686,66759.0
2024-01-26 10:30:00,75.54,75.59,75.52,75.59,27901.0,71.5686,71.616,71.5497,71.616,27901.0
2024-01-26 11:00:00,75.59,75.64,75.57,75.64,52390.0,71.616,71.6634,71.597,71.6634,52390.0
2024-01-26 11:30:00,75.63,75.65,75.61,75.63,126242.0,71.6539,71.6728,71.6349,71.6539,126242.0
2024-01-26 12:00:00,75.63,75.64,75.61,75.62,91934.0,71.6539,71.6634,71.6349,71.6444,91934.0
2024-01-26 12:30:00,75.63,75.63,75.58,75.6,37913.0,71.6539,71.6539,71.6065,71.6255,37913.0
2024-01-26 13:00:00,75.6,75.6,75.56,75.57,158969.0,71.6255,71.6255,71.5876,71.597,158969.0
2024-01-26 13:30:00,75.57,75.57,75.52,75.53,53910.0,71.597,71.597,71.5497,71.5591,53910.0
2024-01-26 14:00:00,75.53,75.54,75.5,75.5,31759.0,71.5591,71.5686,71.5307,71.5307,31759.0
2024-01-26 14:30:00,75.51,75.54,75.5,75.52,33603.0,71.5402,71.5686,71.5307,71.5497,33603.0
2024-01-26 15:00:00,75.53,75.58,75.52,75.57,54112.0,71.5591,71.6065,71.5497,71.597,54112.0
2024-01-26 15:30:00,75.56,75.59,75.54,75.55,55020.0,71.5876,71.616,71.5686,71.5781,55020.0
2024-01-29 09:30:00,75.77,75.8,75.74,75.77,73980.0,71.7865,71.815,71.7581,71.7865,73980.0
2024-01-29 10:00:00,75.77,75.79,75.7,75.71,79553.0,71.7865,71.8055,71.7202,71.7297,79553.0
2024-01-29 10:30:00,75.71,75.79,75.7,75.76,43809.0,71.7297,71.8055,71.7202,71.7771,43809.0
2024-01-29 11:00:00,75.76,75.77,75.74,75.77,56877.0,71.7771,71.7865,71.7581,71.7865,56877.0
2024-01-29 11:30:00,75.77,75.8,75.77,75.78,42405.0,71.7865,71.815,71.7865,71.796,42405.0
2024-01-29 12:00:00,75.78,75.8,75.76,75.78,43346.0,71.796,71.815,71.7771,71.796,43346.0
2024-01-29 12:30:00,75.78,75.83,75.78,75.81,26982.0,71.796,71.8434,71.796,71.8244,26982.0
2024-01-29 13:00:00,75.81,75.82,75.79,75.81,68172.0,71.8244,71.8339,71.8055,71.8244,68172.0
2024-01-29 13:30:00,75.81,75.82,75.79,75.8,34601.0,71.8244,71.8339,71.8055,71.815,34601.0
2024-01-29 14:00:00,75.81,75.83,75.78,75.78,276802.0,71.8244,71.8434,71.796,71.796,276802.0
2024-01-29 14:30:00,75.78,75.82,75.77,75.81,221353.0,71.796,71.8339,71.7865,71.8244,221353.0
2024-01-29 15:00:00,75.81,75.95,75.8,75.92,80294.0,71.8244,71.9571,71.815,71.9286,80294.0
2024-01-29 15:30:00,75.93,75.94,75.83,75.83,103486.0,71.9381,71.9476,71.8434,71.8434,103486.0
2024-01-30 09:30:00,76.0,76.04,75.93,76.02,140285.0,72.0044,72.0423,71.9381,72.0234,140285.0
2024-01-30 10:00:00,76.01,76.02,75.73,75.77,128587.0,72.0139,72.0234,71.7486,71.7865,128587.0
2024-01-30 10:30:00,75.76,75.79,75.71,75.76,48112.0,71.7771,71.8055,71.7297,71.7771,48112.0
2024-01-30 11:00:00,75.76,75.83,75.75,75.83,57314.0,71.7771,71.8434,71.7676,71.8434,57314.0
2024-01-30 11:30:00,75.83,75.89,75.83,75.87,74451.0,71.8434,71.9002,71.8434,71.8813,74451.0
2024-01-30 12:00:00,75.88,75.88,75.84,75.86,54930.0,71.8907,71.8907,71.8528,71.8718,54930.0
2024-01-30 12:30:00,75.85,75.86,75.78,75.78,57150.0,71.8623,71.8718,71.796,71.796,57150.0
2024-01-30 13:00:00,75.79,75.81,75.76,75.8,120838.0,71.8055,71.8244,71.7771,71.815,120838.0
2024-01-30 13:30:00,75.8,75.82,75.79,75.81,127162.0,71.815,71.8339,71.8055,71.8244,127162.0
2024-01-30 14:00:00,75.81,75.89,75.81,75.89,257925.0,71.8244,71.9002,71.8244,71.9002,257925.0
2024-01-30 14:30:00,75.89,75.93,75.88,75.92,131370.0,71.9002,71.9381,71.8907,71.9286,131370.0
2024-01-30 15:00:00,75.92,75.94,75.9,75.9,79551.0,71.9286,71.9476,71.9097,71.9097,79551.0
2024-01-30 15:30:00,75.9,75.97,75.89,75.95,116674.0,71.9097,71.976,71.9002,71.9571,116674.0
2024-01-31 09:30:00,76.31,76.5,76.28,76.45,141040.0,72.2981,72.4781,72.2697,72.4308,141040.0
2024-01-31 10:00:00,76.45,76.47,76.33,76.42,95255.0,72.4308,72.4497,72.3171,72.4024,95255.0
2024-01-31 10:30:00,76.43,76.48,76.38,76.46,99508.0,72.4118,72.4592,72.3645,72.4403,99508.0
2024-01-31 11:00:00,76.45,76.48,76.38,76.41,63452.0,72.4308,72.4592,72.3645,72.3929,63452.0
2024-01-31 11:30:00,76.42,76.42,76.36,76.39,51954.0,72.4024,72.4024,72.3455,72.3739,51954.0
2024-01-31 12:00:00,76.39,76.41,76.36,76.4,39278.0,72.3739,72.3929,72.3455,72.3834,39278.0
2024-01-31 12:30:00,76.39,76.42,76.38,76.41,219542.0,72.3739,72.4024,72.3645,72.3929,219542.0
2024-01-31 13:00:00,76.4,76.41,76.36,76.4,166356.0,72.3834,72.3929,72.3455,72.3834,166356.0
2024-01-31 13:30:00,76.41,76.43,76.36,76.39,41693.0,72.3929,72.4118,72.3455,72.3739,41693.0
2024-01-31 14:00:00,76.35,76.47,76.21,76.31,136696.0,72.336,72.4497,72.2034,72.2981,136696.0
2024-01-31 14:30:00,76.31,76.49,76.29,76.4,73649.0,72.2981,72.4687,72.2792,72.3834,73649.0
2024-01-31 15:00:00,76.39,76.4,76.19,76.27,170953.0,72.3739,72.3834,72.1844,72.2602,170953.0
2024-01-31 15:30:00,76.27,76.41,76.18,76.4,117830.0,72.2602,72.3929,72.175,72.3834,117830.0
2024-02-01 09:30:00,76.51,76.59,76.44,76.53,105707.0,72.701,72.777,72.6345,72.72,105707.0
2024-02-01 10:00:00,76.5,76.51,76.33,76.5,165445.0,72.6915,72.701,72.53,72.6915,165445.0
2024-02-01 10:30:00,76.49,76.63,76.46,76.6,153497.0,72.682,72.815,72.6535,72.7865,153497.0
2024-02-01 11:00:00,76.62,76.75,76.61,76.62,104144.0,72.8055,72.9291,72.796,72.8055,104144.0
2024-02-01 11:30:00,76.64,76.72,76.59,76.59,152592.0,72.8245,72.9005,72.777,72.777,152592.0
2024-02-01 12:00:00,76.61,76.63,76.53,76.55,57602.0,72.796,72.815,72.72,72.739,57602.0
2024-02-01 12:30:00,76.54,76.63,76.53,76.54,75033.0,72.7295,72.815,72.72,72.7295,75033.0
2024-02-01 13:00:00,76.53,76.55,76.48,76.48,48965.0,72.72,72.739,72.6725,72.6725,48965.0
2024-02-01 13:30:00,76.49,76.56,76.48,76.52,56570.0,72.682,72.7485,72.6725,72.7105,56570.0
2024-02-01 14:00:00,76.53,76.59,76.53,76.57,208158.0,72.72,72.777,72.72,72.758,208158.0
2024-02-01 14:30:00,76.57,76.62,76.54,76.59,123216.0,72.758,72.8055,72.7295,72.777,123216.0
2024-02-01 15:00:00,76.59,76.61,76.56,76.57,191079.0,72.777,72.796,72.7485,72.758,191079.0
2024-02-01 15:30:00,76.58,76.6,76.55,76.59,97318.0,72.7675,72.7865,72.739,72.777,97318.0
2024-02-02 09:30:00,75.9,76.01,75.81,75.95,150327.0,72.1214,72.2259,72.0359,72.1689,150327.0
2024-02-02 10:00:00,75.96,76.0,75.79,75.8,140271.0,72.1784,72.2164,72.0168,72.0263,140271.0
2024-02-02 10:30:00,75.79,75.82,75.74,75.79,115050.0,72.0168,72.0454,71.9693,72.0168,115050.0
2024-02-02 11:00:00,75.79,75.79,75.72,75.78,66595.0,72.0168,72.0168,71.9503,72.0073,66595.0
2024-02-02 11:30:00,75.78,75.8,75.72,75.73,97266.0,72.0073,72.0263,71.9503,71.9598,97266.0
2024-02-02 12:00:00,75.72,75.77,75.71,75.76,58749.0,71.9503,71.9978,71.9408,71.9883,58749.0
2024-02-02 12:30:00,75.77,75.77,75.72,75.73,75643.0,71.9978,71.9978,71.9503,71.9598,75643.0
2024-02-02 13:00:00,75.74,75.75,75.71,75.74,84817.0,71.9693,71.9788,71.9408,71.9693,84817.0
2024-02-02 13:30:00,75.75,75.84,75.74,75.83,82925.0,71.9788,72.0644,71.9693,72.0549,82925.0
2024-02-02 14:00:00,75.83,75.84,75.79,75.82,406071.0,72.0549,72.0644,72.0168,72.0454,406071.0
2024-02-02 14:30:00,75.82,75.88,75.81,75.83,204910.0,72.0454,72.1024,72.0359,72.0549,204910.0
2024-02-02 15:00:00,75.83,75.86,75.8,75.84,65292.0,72.0549,72.0834,72.0263,72.0644,65292.0
2024-02-02 15:30:00,75.85,75.88,75.84,75.86,96849.0,72.0739,72.1024,72.0644,72.0834,96849.0
2024-02-05 09:30:00,75.54,75.54,75.31,75.45,338430.0,71.7793,71.7793,71.5607,71.6938,338430.0
2024-02-05 10:00:00,75.41,75.41,75.21,75.27,138703.0,71.6558,71.6558,71.4657,71.5227,138703.0
2024-02-05 10:30:00,75.27,75.28,75.18,75.2,84098.0,71.5227,71.5322,71.4372,71.4562,84098.0
2024-02-05 11:00:00,75.2,75.22,75.17,75.2,169318.0,71.4562,71.4752,71.4277,71.4562,169318.0
2024-02-05 11:30:00,75.2,75.25,75.2,75.24,45476.0,71.4562,71.5037,71.4562,71.4942,45476.0
2024-02-05 12:00:00,75.24,75.29,75.22,75.28,62655.0,71.4942,71.5417,71.4752,71.5322,62655.0
2024-02-05 12:30:00,75.28,75.36,75.28,75.32,42819.0,71.5322,71.6083,71.5322,71.5702,42819.0
2024-02-05 13:00:00,75.3,75.32,75.28,75.28,37559.0,71.5512,71.5702,71.5322,71.5322,37559.0
2024-02-05 13:30:00,75.29,75.31,75.26,75.29,42914.0,71.5417,71.5607,71.5132,71.5417,42914.0
2024-02-05 14:00:00,75.28,75.29,75.26,75.27,157711.0,71.5322,71.5417,71.5132,71.5227,157711.0
2024-02-05 14:30:00,75.28,75.28,75.23,75.25,70422.0,71.5322,71.5322,71.4847,71.5037,70422.0
2024-02-05 15:00:00,75.24,75.26,75.21,75.23,125235.0,71.4942,71.5132,71.4657,71.4847,125235.0
2024-02-05 15:30:00,75.23,75.27,75.22,75.26,110303.0,71.4847,71.5227,71.4752,71.5132,110303.0
2024-02-06 09:30:00,75.34,75.42,75.31,75.42,250000.0,71.5892,71.6653,71.5607,71.6653,250000.0
2024-02-06 10:00:00,75.42,75.53,75.38,75.49,49978.0,71.6653,71.7698,71.6273,71.7318,49978.0
2024-02-06 10:30:00,75.5,75.53,75.46,75.52,137207.0,71.7413,71.7698,71.7033,71.7603,137207.0
2024-02-06 11:00:00,75.51,75.53,75.44,75.52,78899.0,71.7508,71.7698,71.6843,71.7603,78899.0
2024-02-06 11:30:00,75.53,75.58,75.5,75.56,47356.0,71.7698,71.8173,71.7413,71.7983,47356.0
2024-02-06 12:00:00,75.55,75.57,75.54,75.56,64087.0,71.7888,71.8078,71.7793,71.7983,64087.0
2024-02-06 12:30:00,75.57,75.62,75.55,75.59,100221.0,71.8078,71.8553,71.7888,71.8268,100221.0
2024-02-06 13:00:00,75.6,75.7,75.59,75.6,132116.0,71.8363,71.9313,71.8268,71.8363,132116.0
2024-02-06 13:30:00,75.61,75.65,75.6,75.64,74175.0,71.8458,71.8838,71.8363,71.8743,74175.0
2024-02-06 14:00:00,75.65,75.67,75.61,75.63,163841.0,71.8838,71.9028,71.8458,71.8648,163841.0
2024-02-06 14:30:00,75.63,75.63,75.58,75.6,140831.0,71.8648,71.8648,71.8173,71.8363,140831.0
2024-02-06 15:00:00,75.6,75.63,75.59,75.62,145839.0,71.8363,71.8648,71.8268,71.8553,145839.0
2024-02-06 15:30:00,75.62,75.65,75.6,75.61,507225.0,71.8553,71.8838,71.8363,71.8458,507225.0
2024-02-07 09:30:00,75.5,75.73,75.43,75.67,141644.0,71.7413,71.9598,71.6748,71.9028,141644.0
2024-02-07 10:00:00,75.67,75.69,75.54,75.59,130834.0,71.9028,71.9218,71.7793,71.8268,130834.0
2024-02-07 10:30:00,75.59,75.66,75.57,75.59,304337.0,71.8268,71.8933,71.8078,71.8268,304337.0
2024-02-07 11:00:00,75.59,75.62,75.55,75.57,326077.0,71.8268,71.8553,71.7888,71.8078,326077.0
2024-02-07 11:30:00,75.58,75.58,75.5,75.52,131669.0,71.8173,71.8173,71.7413,71.7603,131669.0
2024-02-07 12:00:00,75.52,75.53,75.47,75.5,50032.0,71.7603,71.7698,71.7128,71.7413,50032.0
2024-02-07 12:30:00,75.51,75.53,75.48,75.48,65733.0,71.7508,71.7698,71.7223,71.7223,65733.0
2024-02-07 13:00:00,75.49,75.61,75.48,75.58,119651.0,71.7318,71.8458,71.7223,71.8173,119651.0
2024-02-07 13:30:00,75.58,75.59,75.51,75.56,79421.0,71.8173,71.8268,71.7508,71.7983,79421.0
2024-02-07 14:00:00,75.55,75.57,75.51,75.52,71296.0,71.7888,71.8078,71.7508,71.7603,71296.0
2024-02-07 14:30:00,75.52,75.54,75.5,75.53,101409.0,71.7603,71.7793,71.7413,71.7698,101409.0
2024-02-07 15:00:00,75.53,75.58,75.51,75.55,92555.0,71.7698,71.8173,71.7508,71.7888,92555.0
2024-02-07 15:30:00,75.55,75.55,75.47,75.47,86863.0,71.7888,71.7888,71.7128,71.7128,86863.0
2024-02-08 09:30:00,75.36,75.36,75.29,75.31,74322.0,71.6083,71.6083,71.5417,71.5607,74322.0
2024-02-08 10:00:00,75.31,75.32,75.27,75.29,59840.0,71.5607,71.5702,71.5227,71.5417,59840.0
2024-02-08 10:30:00,75.29,75.33,75.27,75.31,84783.0,71.5417,71.5797,71.5227,71.5607,84783.0
2024-02-08 11:00:00,75.3,75.3,75.26,75.28,57075.0,71.5512,71.5512,71.5132,71.5322,57075.0
2024-02-08 11:30:00,75.27,75.31,75.27,75.29,41072.0,71.5227,71.5607,71.5227,71.5417,41072.0
2024-02-08 12:00:00,75.3,75.31,75.24,75.25,50284.0,71.5512,71.5607,71.4942,71.5037,50284.0
2024-02-08 12:30:00,75.25,75.28,75.24,75.25,61505.0,71.5037,71.5322,71.4942,71.5037,61505.0
2024-02-08 13:00:00,75.23,75.4,75.23,75.31,98927.0,71.4847,71.6463,71.4847,71.5607,98927.0
2024-02-08 13:30:00,75.32,75.32,75.28,75.3,39103.0,71.5702,71.5702,71.5322,71.5512,39103.0
2024-02-08 14:00:00,75.3,75.3,75.25,75.26,79350.0,71.5512,71.5512,71.5037,71.5132,79350.0
2024-02-08 14:30:00,75.26,75.26,75.21,75.23,151086.0,71.5132,71.5132,71.4657,71.4847,151086.0
2024-02-08 15:00:00,75.23,75.24,75.2,75.23,145792.0,71.4847,71.4942,71.4562,71.4847,145792.0
2024-02-08 15:30:00,75.23,75.25,75.22,75.25,184790.0,71.4847,71.5037,71.4752,71.5037,184790.0
2024-02-09 09:30:00,75.16,75.16,75.08,75.16,126006.0,71.4182,71.4182,71.3422,71.4182,126006.0
2024-02-09 10:00:00,75.16,75.18,75.13,75.17,532928.0,71.4182,71.4372,71.3897,71.4277,532928.0
2024-02-09 10:30:00,75.16,75.19,75.11,75.12,60680.0,71.4182,71.4467,71.3707,71.3802,60680.0
2024-02-09 11:00:00,75.12,75.17,75.09,75.13,63517.0,71.3802,71.4277,71.3517,71.3897,63517.0
2024-02-09 11:30:00,75.12,75.14,75.09,75.11,127493.0,71.3802,71.3992,71.3517,71.3707,127493.0
2024-02-09 12:00:00,75.11,75.13,75.09,75.13,108587.0,71.3707,71.3897,71.3517,71.3897,108587.0
2024-02-09 12:30:00,75.13,75.15,75.12,75.15,103042.0,71.3897,71.4087,71.3802,71.4087,103042.0
2024-02-09 13:00:00,75.14,75.18,75.14,75.16,109858.0,71.3992,71.4372,71.3992,71.4182,109858.0
2024-02-09 13:30:00,75.16,75.17,75.14,75.16,137610.0,71.4182,71.4277,71.3992,71.4182,137610.0
2024-02-09 14:00:00,75.15,75.17,75.14,75.17,108612.0,71.4087,71.4277,71.3992,71.4277,108612.0
2024-02-09 14:30:00,75.16,75.17,75.12,75.14,171800.0,71.4182,71.4277,71.3802,71.3992,171800.0
2024-02-09 15:00:00,75.14,75.17,75.13,75.17,142394.0,71.3992,71.4277,71.3897,71.4277,142394.0
2024-02-09 15:30:00,75.17,75.18,75.16,75.17,158904.0,71.4277,71.4372,71.4182,71.4277,158904.0
2024-02-12 09:30:00,75.25,75.25,75.17,75.19,69363.0,71.5037,71.5037,71.4277,71.4467,69363.0
2024-02-12 10:00:00,75.19,75.2,75.13,75.14,54310.0,71.4467,71.4562,71.3897,71.3992,54310.0
2024-02-12 10:30:00,75.14,75.15,75.11,75.12,104643.0,71.3992,71.4087,71.3707,71.3802,104643.0
2024-02-12 11:00:00,75.12,75.15,75.11,75.14,54419.0,71.3802,71.4087,71.3707,71.3992,54419.0
2024-02-12 11:30:00,75.16,75.2,75.14,75.2,38700.0,71.4182,71.4562,71.3992,71.4562,38700.0
2024-02-12 12:00:00,75.2,75.26,75.19,75.26,46498.0,71.4562,71.5132,71.4467,71.5132,46498.0
2024-02-12 12:30:00,75.25,75.28,75.24,75.26,51521.0,71.5037,71.5322,71.4942,71.5132,51521.0
2024-02-12 13:00:00,75.27,75.27,75.24,75.25,29844.0,71.5227,71.5227,71.4942,71.5037,29844.0
2024-02-12 13:30:00,75.25,75.3,75.25,75.3,94097.0,71.5037,71.5512,71.5037,71.5512,94097.0
2024-02-12 14:00:00,75.29,75.31,75.24,75.24,65073.0,71.5417,71.5607,71.4942,71.4942,65073.0
2024-02-12 14:30:00,75.24,75.26,75.21,75.23,36756.0,71.4942,71.5132,71.4657,71.4847,36756.0
2024-02-12 15:00:00,75.22,75.25,75.21,75.23,89533.0,71.4752,71.5037,71.4657,71.4847,89533.0
2024-02-12 15:30:00,75.22,75.26,75.22,75.23,107836.0,71.4752,71.5132,71.4752,71.4847,107836.0
2024-02-13 09:30:00,74.72,74.77,74.6,74.7,130928.0,71.0001,71.0476,70.8861,70.9811,130928.0
2024-02-13 10:00:00,74.69,74.72,74.65,74.72,66587.0,70.9716,71.0001,70.9336,71.0001,66587.0
2024-02-13 10:30:00,74.72,74.72,74.66,74.66,77866.0,71.0001,71.0001,70.9431,70.9431,77866.0
2024-02-13 11:00:00,74.67,74.71,74.65,74.7,78627.0,70.9526,70.9906,70.9336,70.9811,78627.0
2024-02-13 11:30:00,74.7,74.72,74.68,74.7,62961.0,70.9811,71.0001,70.9621,70.9811,62961.0
2024-02-13 12:00:00,74.69,74.71,74.65,74.65,67185.0,70.9716,70.9906,70.9336,70.9336,67185.0
2024-02-13 12:30:00,74.65,74.69,74.64,74.66,51910.0,70.9336,70.9716,70.9241,70.9431,51910.0
2024-02-13 13:00:00,74.66,74.67,74.64,74.66,34253.0,70.9431,70.9526,70.9241,70.9431,34253.0
2024-02-13 13:30:00,74.66,74.66,74.62,74.63,31089.0,70.9431,70.9431,70.9051,70.9146,31089.0
2024-02-13 14:00:00,74.62,74.63,74.5,74.51,62516.0,70.9051,70.9146,70.7911,70.8006,62516.0
2024-02-13 14:30:00,74.5,74.54,74.49,74.5,90627.0,70.7911,70.8291,70.7816,70.7911,90627.0
2024-02-13 15:00:00,74.5,74.53,74.48,74.53,78944.0,70.7911,70.8196,70.7721,70.8196,78944.0
2024-02-13 15:30:00,74.52,74.55,74.51,74.52,98121.0,70.8101,70.8386,70.8006,70.8101,98121.0
2024-02-14 09:30:00,74.64,74.7,74.6,74.64,84146.0,70.9241,70.9811,70.8861,70.9241,84146.0
2024-02-14 10:00:00,74.63,74.68,74.6,74.67,85724.0,70.9146,70.9621,70.8861,70.9526,85724.0
2024-02-14 10:30:00,74.67,74.7,74.66,74.67,35918.0,70.9526,70.9811,70.9431,70.9526,35918.0
2024-02-14 11:00:00,74.68,74.73,74.66,74.72,55370.0,70.9621,71.0096,70.9431,71.0001,55370.0
2024-02-14 11:30:00,74.72,74.78,74.72,74.77,37859.0,71.0001,71.0571,71.0001,71.0476,37859.0
2024-02-14 12:00:00,74.78,74.79,74.72,74.78,81923.0,71.0571,71.0666,71.0001,71.0571,81923.0
2024-02-14 12:30:00,74.8,74.84,74.78,74.82,44962.0,71.0761,71.1141,71.0571,71.0951,44962.0
2024-02-14 13:00:00,74.83,74.86,74.79,74.8,36734.0,71.1046,71.1331,71.0666,71.0761,36734.0
2024-02-14 13:30:00,74.8,74.81,74.77,74.8,78073.0,71.0761,71.0856,71.0476,71.0761,78073.0
2024-02-14 14:00:00,74.79,74.82,74.75,74.77,377088.0,71.0666,71.0951,71.0286,71.0476,377088.0
2024-02-14 14:30:00,74.76,74.78,74.74,74.75,102748.0,71.0381,71.0571,71.0191,71.0286,102748.0
2024-02-14 15:00:00,74.75,74.77,74.72,74.76,77360.0,71.0286,71.0476,71.0001,71.0381,77360.0
2024-02-14 15:30:00,74.76,74.79,74.75,74.77,129646.0,71.0381,71.0666,71.0286,71.0476,129646.0
2024-02-15 09:30:00,75.09,75.12,75.03,75.06,97623.0,71.3517,71.3802,71.2947,71.3232,97623.0
2024-02-15 10:00:00,75.06,75.1,75.04,75.07,80041.0,71.3232,71.3612,71.3042,71.3327,80041.0
2024-02-15 10:30:00,75.05,75.06,74.97,74.98,40795.0,71.3137,71.3232,71.2377,71.2472,40795.0
2024-02-15 11:00:00,74.98,74.98,74.89,74.9,68603.0,71.2472,71.2472,71.1617,71.1712,68603.0
2024-02-15 11:30:00,74.89,74.93,74.88,74.9,93844.0,71.1617,71.1997,71.1522,71.1712,93844.0
2024-02-15 12:00:00,74.91,75.0,74.91,75.0,46620.0,71.1807,71.2662,71.1807,71.2662,46620.0
2024-02-15 12:30:00,74.99,75.0,74.94,74.94,42082.0,71.2567,71.2662,71.2092,71.2092,42082.0
2024-02-15 13:00:00,74.94,75.0,74.94,74.99,44800.0,71.2092,71.2662,71.2092,71.2567,44800.0
2024-02-15 13:30:00,74.98,75.03,74.97,75.03,39255.0,71.2472,71.2947,71.2377,71.2947,39255.0
2024-02-15 14:00:00,75.03,75.04,75.0,75.0,40833.0,71.2947,71.3042,71.2662,71.2662,40833.0
2024-02-15 14:30:00,75.01,75.02,74.99,74.99,31456.0,71.2757,71.2852,71.2567,71.2567,31456.0
2024-02-15 15:00:00,75.0,75.0,74.96,74.99,43931.0,71.2662,71.2662,71.2282,71.2567,43931.0
2024-02-15 15:30:00,74.99,75.01,74.97,74.98,69195.0,71.2567,71.2757,71.2377,71.2472,69195.0
2024-02-16 09:30:00,74.64,74.69,74.58,74.65,84070.0,70.9241,70.9716,70.8671,70.9336,84070.0
2024-02-16 10:00:00,74.64,74.74,74.61,74.72,51894.0,70.9241,71.0191,70.8956,71.0001,51894.0
2024-02-16 10:30:00,74.72,74.73,74.66,74.67,58609.0,71.0001,71.0096,70.9431,70.9526,58609.0
2024-02-16 11:00:00,74.69,74.71,74.64,74.66,45379.0,70.9716,70.9906,70.9241,70.9431,45379.0
2024-02-16 11:30:00,74.65,74.68,74.62,74.63,51029.0,70.9336,70.9621,70.9051,70.9146,51029.0
2024-02-16 12:00:00,74.63,74.65,74.62,74.65,60430.0,70.9146,70.9336,70.9051,70.9336,60430.0
2024-02-16 12:30:00,74.66,74.71,74.65,74.71,30875.0,70.9431,70.9906,70.9336,70.9906,30875.0
2024-02-16 13:00:00,74.71,74.72,74.69,74.71,24997.0,70.9906,71.0001,70.9716,70.9906,24997.0
2024-02-16 13:30:00,74.7,74.73,74.7,74.72,72347.0,70.9811,71.0096,70.9811,71.0001,72347.0
2024-02-16 14:00:00,74.71,74.74,74.71,74.74,65900.0,70.9906,71.0191,70.9906,71.0191,65900.0
2024-02-16 14:30:00,74.74,74.74,74.7,74.7,59740.0,71.0191,71.0191,70.9811,70.9811,59740.0
2024-02-16 15:00:00,74.7,74.71,74.68,74.7,39095.0,70.9811,70.9906,70.9621,70.9811,39095.0
2024-02-16 15:30:00,74.7,74.72,74.69,74.71,105055.0,70.9811,71.0001,70.9716,70.9906,105055.0
2024-02-20 09:30:00,74.91,74.97,74.8,74.92,123915.0,71.1807,71.2377,71.0761,71.1902,123915.0
2024-02-20 10:00:00,74.91,74.95,74.9,74.93,63199.0,71.1807,71.2187,71.1712,71.1997,63199.0
2024-02-20 10:30:00,74.94,74.98,74.92,74.95,43179.0,71.2092,71.2472,71.1902,71.2187,43179.0
2024-02-20 11:00:00,74.95,74.97,74.93,74.94,37230.0,71.2187,71.2377,71.1997,71.2092,37230.0
2024-02-20 11:30:00,74.95,74.96,74.93,74.95,46273.0,71.2187,71.2282,71.1997,71.2187,46273.0
2024-02-20 12:00:00,74.95,74.97,74.92,74.93,66696.0,71.2187,71.2377,71.1902,71.1997,66696.0
2024-02-20 12:30:00,74.93,74.96,74.92,74.95,49826.0,71.1997,71.2282,71.1902,71.2187,49826.0
2024-02-20 13:00:00,74.94,74.96,74.91,74.94,60439.0,71.2092,71.2282,71.1807,71.2092,60439.0
2024-02-20 13:30:00,74.94,74.96,74.92,74.94,98864.0,71.2092,71.2282,71.1902,71.2092,98864.0
2024-02-20 14:00:00,74.94,74.97,74.92,74.95,121579.0,71.2092,71.2377,71.1902,71.2187,121579.0
2024-02-20 14:30:00,74.95,74.96,74.87,74.88,378002.0,71.2187,71.2282,71.1426,71.1522,378002.0
2024-02-20 15:00:00,74.88,74.89,74.87,74.89,81479.0,71.1522,71.1617,71.1426,71.1617,81479.0
2024-02-20 15:30:00,74.88,74.9,74.88,74.9,133029.0,71.1522,71.1712,71.1522,71.1712,133029.0
2024-02-21 09:30:00,74.93,74.95,74.89,74.91,84794.0,71.1997,71.2187,71.1617,71.1807,84794.0
2024-02-21 10:00:00,74.91,74.95,74.88,74.88,84709.0,71.1807,71.2187,71.1522,71.1522,84709.0
2024-02-21 10:30:00,74.88,74.88,74.8,74.81,103541.0,71.1522,71.1522,71.0761,71.0856,103541.0
2024-02-21 11:00:00,74.81,74.83,74.8,74.81,296429.0,71.0856,71.1046,71.0761,71.0856,296429.0
2024-02-21 11:30:00,74.81,74.83,74.78,74.78,65330.0,71.0856,71.1046,71.0571,71.0571,65330.0
2024-02-21 12:00:00,74.78,74.79,74.74,74.75,48182.0,71.0571,71.0666,71.0191,71.0286,48182.0
2024-02-21 12:30:00,74.75,74.78,74.73,74.78,42526.0,71.0286,71.0571,71.0096,71.0571,42526.0
2024-02-21 13:00:00,74.78,74.8,74.66,74.73,82029.0,71.0571,71.0761,70.9431,71.0096,82029.0
2024-02-21 13:30:00,74.73,74.74,74.67,74.7,51123.0,71.0096,71.0191,70.9526,70.9811,51123.0
2024-02-21 14:00:00,74.68,74.75,74.64,74.72,54436.0,70.9621,71.0286,70.9241,71.0001,54436.0
2024-02-21 14:30:00,74.71,74.74,74.66,74.7,46501.0,70.9906,71.0191,70.9431,70.9811,46501.0
2024-02-21 15:00:00,74.7,74.72,74.69,74.7,76217.0,70.9811,71.0001,70.9716,70.9811,76217.0
2024-02-21 15:30:00,74.71,74.74,74.69,74.7,233706.0,70.9906,71.0191,70.9716,70.9811,233706.0
2024-02-22 09:30:00,74.72,74.81,74.65,74.76,85967.0,71.0001,71.0856,70.9336,71.0381,85967.0
2024-02-22 10:00:00,74.76,74.76,74.67,74.68,200305.0,71.0381,71.0381,70.9526,70.9621,200305.0
2024-02-22 10:30:00,74.68,74.76,74.67,74.7,34350.0,70.9621,71.0381,70.9526,70.9811,34350.0
2024-02-22 11:00:00,74.7,74.73,74.69,74.7,52742.0,70.9811,71.0096,70.9716,70.9811,52742.0
2024-02-22 11:30:00,74.7,74.7,74.65,74.65,51997.0,70.9811,70.9811,70.9336,70.9336,51997.0
2024-02-22 12:00:00,74.64,74.67,74.63,74.65,40148.0,70.9241,70.9526,70.9146,70.9336,40148.0
2024-02-22 12:30:00,74.65,74.67,74.64,74.66,76367.0,70.9336,70.9526,70.9241,70.9431,76367.0
2024-02-22 13:00:00,74.67,74.67,74.59,74.65,46760.0,70.9526,70.9526,70.8766,70.9336,46760.0
2024-02-22 13:30:00,74.65,74.7,74.64,74.67,94081.0,70.9336,70.9811,70.9241,70.9526,94081.0
2024-02-22 14:00:00,74.67,74.7,74.66,74.68,51154.0,70.9526,70.9811,70.9431,70.9621,51154.0
2024-02-22 14:30:00,74.68,74.7,74.67,74.68,39729.0,70.9621,70.9811,70.9526,70.9621,39729.0
2024-02-22 15:00:00,74.67,74.7,74.66,74.66,64188.0,70.9526,70.9811,70.9431,70.9431,64188.0
2024-02-22 15:30:00,74.66,74.7,74.61,74.7,118288.0,70.9431,70.9811,70.8956,70.9811,118288.0
2024-02-23 09:30:00,74.72,74.79,74.7,74.78,80831.0,71.0001,71.0666,70.9811,71.0571,80831.0
2024-02-23 10:00:00,74.78,74.78,74.73,74.76,98945.0,71.0571,71.0571,71.0096,71.0381,98945.0
2024-02-23 10:30:00,74.76,74.8,74.74,74.76,76543.0,71.0381,71.0761,71.0191,71.0381,76543.0
2024-02-23 11:00:00,74.77,74.89,74.77,74.89,66460.0,71.0476,71.1617,71.0476,71.1617,66460.0
2024-02-23 11:30:00,74.89,74.95,74.88,74.94,88260.0,71.1617,71.2187,71.1522,71.2092,88260.0
2024-02-23 12:00:00,74.94,74.98,74.92,74.92,70014.0,71.2092,71.2472,71.1902,71.1902,70014.0
2024-02-23 12:30:00,74.92,74.95,74.91,74.95,59867.0,71.1902,71.2187,71.1807,71.2187,59867.0
2024-02-23 13:00:00,74.94,74.97,74.92,74.97,136417.0,71.2092,71.2377,71.1902,71.2377,136417.0
2024-02-23 13:30:00,74.97,74.99,74.96,74.97,131429.0,71.2377,71.2567,71.2282,71.2377,131429.0
2024-02-23 14:00:00,74.97,74.98,74.94,74.95,70093.0,71.2377,71.2472,71.2092,71.2187,70093.0
2024-02-23 14:30:00,74.95,74.95,74.9,74.91,70804.0,71.2187,71.2187,71.1712,71.1807,70804.0
2024-02-23 15:00:00,74.91,74.93,74.91,74.92,116930.0,71.1807,71.1997,71.1807,71.1902,116930.0
2024-02-23 15:30:00,74.93,74.94,74.91,74.91,72660.0,71.1997,71.2092,71.1807,71.1807,72660.0
2024-02-26 09:30:00,74.92,74.92,74.85,74.85,106262.0,71.1902,71.1902,71.1236,71.1236,106262.0
2024-02-26 10:00:00,74.85,74.86,74.76,74.77,32262.0,71.1236,71.1331,71.0381,71.0476,32262.0
2024-02-26 10:30:00,74.77,74.81,74.76,74.79,79063.0,71.0476,71.0856,71.0381,71.0666,79063.0
2024-02-26 11:00:00,74.78,74.81,74.77,74.78,83751.0,71.0571,71.0856,71.0476,71.0571,83751.0
2024-02-26 11:30:00,74.79,74.79,74.73,74.73,45424.0,71.0666,71.0666,71.0096,71.0096,45424.0
2024-02-26 12:00:00,74.74,74.74,74.69,74.72,29031.0,71.0191,71.0191,70.9716,71.0001,29031.0
2024-02-26 12:30:00,74.72,74.72,74.69,74.7,23917.0,71.0001,71.0001,70.9716,70.9811,23917.0
2024-02-26 13:00:00,74.7,74.71,74.64,74.67,78748.0,70.9811,70.9906,70.9241,70.9526,78748.0
2024-02-26 13:30:00,74.67,74.71,74.66,74.71,47757.0,70.9526,70.9906,70.9431,70.9906,47757.0
2024-02-26 14:00:00,74.71,74.72,74.69,74.7,33359.0,70.9906,71.0001,70.9716,70.9811,33359.0
2024-02-26 14:30:00,74.7,74.71,74.67,74.69,62387.0,70.9811,70.9906,70.9526,70.9716,62387.0
2024-02-26 15:00:00,74.7,74.78,74.69,74.76,34333.0,70.9811,71.0571,70.9716,71.0381,34333.0
2024-02-26 15:30:00,74.75,74.79,74.74,74.79,267947.0,71.0286,71.0666,71.0191,71.0666,267947.0
2024-02-27 09:30:00,74.76,74.78,74.72,74.76,309621.0,71.0381,71.0571,71.0001,71.0381,309621.0
2024-02-27 10:00:00,74.77,74.83,74.74,74.78,93975.0,71.0476,71.1046,71.0191,71.0571,93975.0
2024-02-27 10:30:00,74.76,74.79,74.74,74.77,29427.0,71.0381,71.0666,71.0191,71.0476,29427.0
2024-02-27 11:00:00,74.78,74.8,74.75,74.78,48378.0,71.0571,71.0761,71.0286,71.0571,48378.0
2024-02-27 11:30:00,74.78,74.79,74.75,74.77,60041.0,71.0571,71.0666,71.0286,71.0476,60041.0
2024-02-27 12:00:00,74.77,74.77,74.69,74.72,43704.0,71.0476,71.0476,70.9716,71.0001,43704.0
2024-02-27 12:30:00,74.72,74.73,74.69,74.7,64817.0,71.0001,71.0096,70.9716,70.9811,64817.0
2024-02-27 13:00:00,74.69,74.81,74.68,74.78,69724.0,70.9716,71.0856,70.9621,71.0571,69724.0
2024-02-27 13:30:00,74.78,74.78,74.72,74.73,34870.0,71.0571,71.0571,71.0001,71.0096,34870.0
2024-02-27 14:00:00,74.73,74.73,74.66,74.69,43062.0,71.0096,71.0096,70.9431,70.9716,43062.0
2024-02-27 14:30:00,74.68,74.68,74.62,74.67,42622.0,70.9621,70.9621,70.9051,70.9526,42622.0
2024-02-27 15:00:00,74.66,74.68,74.65,74.67,135929.0,70.9431,70.9621,70.9336,70.9526,135929.0
2024-02-27 15:30:00,74.67,74.67,74.66,74.67,188441.0,70.9526,70.9526,70.9431,70.9526,188441.0
2024-02-28 09:30:00,74.72,74.73,74.68,74.71,103184.0,71.0001,71.0096,70.9621,70.9906,103184.0
2024-02-28 10:00:00,74.71,74.75,74.71,74.73,39749.0,70.9906,71.0286,70.9906,71.0096,39749.0
2024-02-28 10:30:00,74.73,74.77,74.71,74.73,50014.0,71.0096,71.0476,70.9906,71.0096,50014.0
2024-02-28 11:00:00,74.75,74.77,74.73,74.74,33955.0,71.0286,71.0476,71.0096,71.0191,33955.0
2024-02-28 11:30:00,74.75,74.77,74.73,74.76,48921.0,71.0286,71.0476,71.0096,71.0381,48921.0
2024-02-28 12:00:00,74.77,74.78,74.75,74.77,81454.0,71.0476,71.0571,71.0286,71.0476,81454.0
2024-02-28 12:30:00,74.77,74.78,74.75,74.77,23778.0,71.0476,71.0571,71.0286,71.0476,23778.0
2024-02-28 13:00:00,74.76,74.77,74.74,74.76,36992.0,71.0381,71.0476,71.0191,71.0381,36992.0
2024-02-28 13:30:00,74.77,74.78,74.75,74.77,57633.0,71.0476,71.0571,71.0286,71.0476,57633.0
2024-02-28 14:00:00,74.78,74.79,74.75,74.78,92871.0,71.0571,71.0666,71.0286,71.0571,92871.0
2024-02-28 14:30:00,74.79,74.81,74.77,74.81,101217.0,71.0666,71.0856,71.0476,71.0856,101217.0
2024-02-28 15:00:00,74.81,74.84,74.8,74.84,76442.0,71.0856,71.1141,71.0761,71.1141,76442.0
2024-02-28 15:30:00,74.82,74.84,74.8,74.82,75883.0,71.0951,71.1141,71.0761,71.0951,75883.0
2024-02-29 09:30:00,74.88,75.03,74.88,75.03,85915.0,71.1522,71.2947,71.1522,71.2947,85915.0
2024-02-29 10:00:00,75.03,75.07,74.99,75.03,67963.0,71.2947,71.3327,71.2567,71.2947,67963.0
2024-02-29 10:30:00,75.03,75.06,75.02,75.05,89829.0,71.2947,71.3232,71.2852,71.3137,89829.0
2024-02-29 11:00:00,75.05,75.05,74.99,75.02,85549.0,71.3137,71.3137,71.2567,71.2852,85549.0
2024-02-29 11:30:00,75.03,75.05,74.99,75.0,75151.0,71.2947,71.3137,71.2567,71.2662,75151.0
2024-02-29 12:00:00,74.99,75.0,74.94,74.94,59145.0,71.2567,71.2662,71.2092,71.2092,59145.0
2024-02-29 12:30:00,74.95,74.95,74.89,74.91,354645.0,71.2187,71.2187,71.1617,71.1807,354645.0
2024-02-29 13:00:00,74.9,74.94,74.89,74.93,29056.0,71.1712,71.2092,71.1617,71.1997,29056.0
2024-02-29 13:30:00,74.93,74.99,74.92,74.98,31905.0,71.1997,71.2567,71.1902,71.2472,31905.0
2024-02-29 14:00:00,74.98,74.99,74.96,74.98,75284.0,71.2472,71.2567,71.2282,71.2472,75284.0
2024-02-29 14:30:00,74.98,74.98,74.89,74.91,40109.0,71.2472,71.2472,71.1617,71.1807,40109.0
2024-02-29 15:00:00,74.9,74.93,74.89,74.92,106690.0,71.1712,71.1997,71.1617,71.1902,106690.0
2024-02-29 15:30:00,74.91,74.97,74.91,74.95,122535.0,71.1807,71.2377,71.1807,71.2187,122535.0
2024-03-01 09:30:00,74.7,74.7,74.5,74.53,103810.0,71.181,71.181,70.9904,71.019,103810.0
2024-03-01 10:00:00,74.57,74.98,74.57,74.98,153422.0,71.0571,71.4478,71.0571,71.4478,153422.0
2024-03-01 10:30:00,74.99,75.06,74.93,75.05,137251.0,71.4573,71.524,71.4002,71.5145,137251.0
2024-03-01 11:00:00,75.05,75.08,74.94,74.95,51046.0,71.5145,71.5431,71.4097,71.4192,51046.0
2024-03-01 11:30:00,74.94,74.96,74.91,74.93,73418.0,71.4097,71.4287,71.3811,71.4002,73418.0
2024-03-01 12:00:00,74.93,75.01,74.92,75.01,29503.0,71.4002,71.4764,71.3906,71.4764,29503.0
2024-03-01 12:30:00,75.0,75.02,74.98,75.0,40226.0,71.4669,71.4859,71.4478,71.4669,40226.0
2024-03-01 13:00:00,75.0,75.05,74.98,75.03,41907.0,71.4669,71.5145,71.4478,71.4955,41907.0
2024-03-01 13:30:00,75.03,75.09,75.02,75.06,48822.0,71.4955,71.5526,71.4859,71.524,48822.0
2024-03-01 14:00:00,75.06,75.1,75.06,75.09,65902.0,71.524,71.5622,71.524,71.5526,65902.0
2024-03-01 14:30:00,75.1,75.13,75.09,75.11,99951.0,71.5622,71.5907,71.5526,71.5717,99951.0
2024-03-01 15:00:00,75.11,75.11,75.08,75.1,86796.0,71.5717,71.5717,71.5431,71.5622,86796.0
2024-03-01 15:30:00,75.09,75.11,75.07,75.07,86765.0,71.5526,71.5717,71.5336,71.5336,86765.0
2024-03-04 09:30:00,74.91,75.01,74.75,75.0,188900.0,71.3811,71.4764,71.2286,71.4669,188900.0
2024-03-04 10:00:00,74.98,75.01,74.92,74.92,91461.0,71.4478,71.4764,71.3906,71.3906,91461.0
2024-03-04 10:30:00,74.91,74.93,74.89,74.92,75232.0,71.3811,71.4002,71.362,71.3906,75232.0
2024-03-04 11:00:00,74.92,74.95,74.91,74.92,45391.0,71.3906,71.4192,71.3811,71.3906,45391.0
2024-03-04 11:30:00,74.91,74.96,74.9,74.95,111607.0,71.3811,71.4287,71.3716,71.4192,111607.0
2024-03-04 12:00:00,74.97,74.98,74.9,74.94,66719.0,71.4383,71.4478,71.3716,71.4097,66719.0
2024-03-04 12:30:00,74.94,74.94,74.9,74.9,39424.0,71.4097,71.4097,71.3716,71.3716,39424.0
2024-03-04 13:00:00,74.91,74.92,74.9,74.91,21366.0,71.3811,71.3906,71.3716,71.3811,21366.0
2024-03-04 13:30:00,74.91,74.92,74.9,74.91,35097.0,71.3811,71.3906,71.3716,71.3811,35097.0
2024-03-04 14:00:00,74.92,74.95,74.92,74.95,49130.0,71.3906,71.4192,71.3906,71.4192,49130.0
2024-03-04 14:30:00,74.95,74.97,74.93,74.95,41417.0,71.4192,71.4383,71.4002,71.4192,41417.0
2024-03-04 15:00:00,74.95,74.96,74.91,74.92,72646.0,71.4192,71.4287,71.3811,71.3906,72646.0
2024-03-04 15:30:00,74.94,74.97,74.93,74.95,97802.0,71.4097,71.4383,71.4002,71.4192,97802.0
2024-03-05 09:30:00,75.26,75.26,75.16,75.19,134189.0,71.7146,71.7146,71.6193,71.6479,134189.0
2024-03-05 10:00:00,75.21,75.42,75.21,75.29,52013.0,71.667,71.8671,71.667,71.7432,52013.0
2024-03-05 10:30:00,75.29,75.31,75.25,75.27,70931.0,71.7432,71.7623,71.7051,71.7241,70931.0
2024-03-05 11:00:00,75.26,75.27,75.23,75.26,69459.0,71.7146,71.7241,71.686,71.7146,69459.0
2024-03-05 11:30:00,75.26,75.27,75.22,75.24,46227.0,71.7146,71.7241,71.6765,71.6956,46227.0
2024-03-05 12:00:00,75.24,75.25,75.23,75.24,31721.0,71.6956,71.7051,71.686,71.6956,31721.0
2024-03-05 12:30:00,75.24,75.24,75.2,75.23,31442.0,71.6956,71.6956,71.6574,71.686,31442.0
2024-03-05 13:00:00,75.23,75.24,75.21,75.22,56094.0,71.686,71.6956,71.667,71.6765,56094.0
2024-03-05 13:30:00,75.22,75.26,75.21,75.25,92716.0,71.6765,71.7146,71.667,71.7051,92716.0
2024-03-05 14:00:00,75.26,75.3,75.24,75.28,93565.0,71.7146,71.7527,71.6956,71.7337,93565.0
2024-03-05 14:30:00,75.29,75.3,75.25,75.27,99809.0,71.7432,71.7527,71.7051,71.7241,99809.0
2024-03-05 15:00:00,75.28,75.29,75.25,75.29,84499.0,71.7337,71.7432,71.7051,71.7432,84499.0
2024-03-05 15:30:00,75.29,75.3,75.27,75.28,60747.0,71.7432,71.7527,71.7241,71.7337,60747.0
2024-03-06 09:30:00,75.5,75.5,75.38,75.5,168121.0,71.9433,71.9433,71.829,71.9433,168121.0
2024-03-06 10:00:00,75.5,75.53,75.44,75.45,87447.0,71.9433,71.9719,71.8861,71.8957,87447.0
2024-03-06 10:30:00,75.45,75.49,75.41,75.48,90278.0,71.8957,71.9338,71.8575,71.9243,90278.0
2024-03-06 11:00:00,75.48,75.49,75.43,75.43,43563.0,71.9243,71.9338,71.8766,71.8766,43563.0
2024-03-06 11:30:00,75.44,75.61,75.42,75.56,102085.0,71.8861,72.0481,71.8671,72.0005,102085.0
2024-03-06 12:00:00,75.55,75.58,75.49,75.53,136398.0,71.991,72.0195,71.9338,71.9719,136398.0
2024-03-06 12:30:00,75.53,75.53,75.48,75.49,161026.0,71.9719,71.9719,71.9243,71.9338,161026.0
2024-03-06 13:00:00,75.49,75.54,75.48,75.5,169027.0,71.9338,71.9814,71.9243,71.9433,169027.0
2024-03-06 13:30:00,75.5,75.53,75.47,75.5,201486.0,71.9433,71.9719,71.9147,71.9433,201486.0
2024-03-06 14:00:00,75.5,75.5,75.41,75.42,282456.0,71.9433,71.9433,71.8575,71.8671,282456.0
2024-03-06 14:30:00,75.42,75.44,75.41,75.42,220049.0,71.8671,71.8861,71.8575,71.8671,220049.0
2024-03-06 15:00:00,75.42,75.43,75.4,75.42,85220.0,71.8671,71.8766,71.848,71.8671,85220.0
2024-03-06 15:30:00,75.42,75.43,75.39,75.42,115037.0,71.8671,71.8766,71.8385,71.8671,115037.0
2024-03-07 09:30:00,75.6,75.62,75.48,75.49,86503.0,72.0386,72.0577,71.9243,71.9338,86503.0
2024-03-07 10:00:00,75.49,75.53,75.47,75.52,77483.0,71.9338,71.9719,71.9147,71.9624,77483.0
2024-03-07 10:30:00,75.52,75.52,75.46,75.49,97605.0,71.9624,71.9624,71.9052,71.9338,97605.0
2024-03-07 11:00:00,75.5,75.57,75.45,75.53,359142.0,71.9433,72.01,71.8957,71.9719,359142.0
2024-03-07 11:30:00,75.52,75.53,75.47,75.47,75485.0,71.9624,71.9719,71.9147,71.9147,75485.0
2024-03-07 12:00:00,75.48,75.51,75.44,75.46,50941.0,71.9243,71.9528,71.8861,71.9052,50941.0
2024-03-07 12:30:00,75.46,75.49,75.46,75.48,33737.0,71.9052,71.9338,71.9052,71.9243,33737.0
2024-03-07 13:00:00,75.48,75.51,75.47,75.5,34656.0,71.9243,71.9528,71.9147,71.9433,34656.0
2024-03-07 13:30:00,75.5,75.52,75.48,75.5,106350.0,71.9433,71.9624,71.9243,71.9433,106350.0
2024-03-07 14:00:00,75.51,75.52,75.48,75.52,81761.0,71.9528,71.9624,71.9243,71.9624,81761.0
2024-03-07 14:30:00,75.51,75.59,75.51,75.59,65645.0,71.9528,72.0291,71.9528,72.0291,65645.0
2024-03-07 15:00:00,75.59,75.61,75.56,75.6,53623.0,72.0291,72.0481,72.0005,72.0386,53623.0
2024-03-07 15:30:00,75.59,75.61,75.58,75.6,245837.0,72.0291,72.0481,72.0195,72.0386,245837.0
2024-03-08 09:30:00,75.76,75.78,75.69,75.76,92867.0,72.1911,72.2101,72.1244,72.1911,92867.0
2024-03-08 10:00:00,75.76,75.82,75.71,75.75,63679.0,72.1911,72.2482,72.1434,72.1815,63679.0
2024-03-08 10:30:00,75.76,75.76,75.71,75.73,41408.0,72.1911,72.1911,72.1434,72.1625,41408.0
2024-03-08 11:00:00,75.74,75.74,75.66,75.67,122391.0,72.172,72.172,72.0958,72.1053,122391.0
2024-03-08 11:30:00,75.67,75.7,75.64,75.68,85139.0,72.1053,72.1339,72.0767,72.1148,85139.0
2024-03-08 12:00:00,75.67,75.72,75.66,75.7,37406.0,72.1053,72.1529,72.0958,72.1339,37406.0
2024-03-08 12:30:00,75.71,75.72,75.67,75.72,72501.0,72.1434,72.1529,72.1053,72.1529,72501.0
2024-03-08 13:00:00,75.72,75.72,75.67,75.7,64170.0,72.1529,72.1529,72.1053,72.1339,64170.0
2024-03-08 13:30:00,75.7,75.72,75.68,75.69,77924.0,72.1339,72.1529,72.1148,72.1244,77924.0
2024-03-08 14:00:00,75.68,75.69,75.65,75.68,215796.0,72.1148,72.1244,72.0862,72.1148,215796.0
2024-03-08 14:30:00,75.67,75.69,75.67,75.69,143920.0,72.1053,72.1244,72.1053,72.1244,143920.0
2024-03-08 15:00:00,75.69,75.7,75.67,75.69,73188.0,72.1244,72.1339,72.1053,72.1244,73188.0
2024-03-08 15:30:00,75.69,75.69,75.66,75.68,103173.0,72.1244,72.1244,72.0958,72.1148,103173.0
2024-03-11 09:30:00,75.92,75.92,75.66,75.67,111530.0,72.3435,72.3435,72.0958,72.1053,111530.0
2024-03-11 10:00:00,75.68,75.69,75.65,75.65,75502.0,72.1148,72.1244,72.0862,72.0862,75502.0
2024-03-11 10:30:00,75.65,75.66,75.6,75.65,65016.0,72.0862,72.0958,72.0386,72.0862,65016.0
2024-03-11 11:00:00,75.65,75.66,75.6,75.66,43230.0,72.0862,72.0958,72.0386,72.0958,43230.0
2024-03-11 11:30:00,75.65,75.66,75.63,75.64,302727.0,72.0862,72.0958,72.0672,72.0767,302727.0
2024-03-11 12:00:00,75.64,75.66,75.62,75.65,73100.0,72.0767,72.0958,72.0577,72.0862,73100.0
2024-03-11 12:30:00,75.66,75.68,75.62,75.64,86353.0,72.0958,72.1148,72.0577,72.0767,86353.0
2024-03-11 13:00:00,75.66,75.73,75.64,75.67,72315.0,72.0958,72.1625,72.0767,72.1053,72315.0
2024-03-11 13:30:00,75.66,75.66,75.61,75.62,26208.0,72.0958,72.0958,72.0481,72.0577,26208.0
2024-03-11 14:00:00,75.61,75.63,75.58,75.58,74596.0,72.0481,72.0672,72.0195,72.0195,74596.0
2024-03-11 14:30:00,75.58,75.61,75.55,75.61,45349.0,72.0195,72.0481,71.991,72.0481,45349.0
2024-03-11 15:00:00,75.6,75.64,75.6,75.63,84991.0,72.0386,72.0767,72.0386,72.0672,84991.0
2024-03-11 15:30:00,75.64,75.65,75.61,75.62,101982.0,72.0767,72.0862,72.0481,72.0577,101982.0
2024-03-12 09:30:00,75.49,75.49,75.39,75.44,72341.0,71.9338,71.9338,71.8385,71.8861,72341.0
2024-03-12 10:00:00,75.44,75.5,75.41,75.5,51675.0,71.8861,71.9433,71.8575,71.9433,51675.0
2024-03-12 10:30:00,75.5,75.5,75.42,75.43,77902.0,71.9433,71.9433,71.8671,71.8766,77902.0
2024-03-12 11:00:00,75.42,75.45,75.39,75.4,35148.0,71.8671,71.8957,71.8385,71.848,35148.0
2024-03-12 11:30:00,75.4,75.43,75.38,75.41,54993.0,71.848,71.8766,71.829,71.8575,54993.0
2024-03-12 12:00:00,75.4,75.41,75.38,75.4,103780.0,71.848,71.8575,71.829,71.848,103780.0
2024-03-12 12:30:00,75.4,75.41,75.36,75.38,30011.0,71.848,71.8575,71.8099,71.829,30011.0
2024-03-12 13:00:00,75.37,75.39,75.31,75.34,83305.0,71.8194,71.8385,71.7623,71.7908,83305.0
2024-03-12 13:30:00,75.35,75.37,75.34,75.37,33323.0,71.8004,71.8194,71.7908,71.8194,33323.0
2024-03-12 14:00:00,75.37,75.42,75.36,75.42,67039.0,71.8194,71.8671,71.8099,71.8671,67039.0
2024-03-12 14:30:00,75.42,75.42,75.38,75.39,32918.0,71.8671,71.8671,71.829,71.8385,32918.0
2024-03-12 15:00:00,75.38,75.39,75.37,75.39,44010.0,71.829,71.8385,71.8194,71.8385,44010.0
2024-03-12 15:30:00,75.39,75.39,75.37,75.39,52274.0,71.8385,71.8385,71.8194,71.8385,52274.0
2024-03-13 09:30:00,75.38,75.38,75.27,75.3,79786.0,71.829,71.829,71.7241,71.7527,79786.0
2024-03-13 10:00:00,75.3,75.35,75.29,75.32,93539.0,71.7527,71.8004,71.7432,71.7718,93539.0
2024-03-13 10:30:00,75.33,75.35,75.3,75.33,52139.0,71.7813,71.8004,71.7527,71.7813,52139.0
2024-03-13 11:00:00,75.33,75.34,75.31,75.31,30412.0,71.7813,71.7908,71.7623,71.7623,30412.0
2024-03-13 11:30:00,75.3,75.32,75.29,75.3,44612.0,71.7527,71.7718,71.7432,71.7527,44612.0
2024-03-13 12:00:00,75.29,75.31,75.25,75.29,53161.0,71.7432,71.7623,71.7051,71.7432,53161.0
2024-03-13 12:30:00,75.3,75.3,75.27,75.28,46346.0,71.7527,71.7527,71.7241,71.7337,46346.0
2024-03-13 13:00:00,75.28,75.39,75.26,75.36,80783.0,71.7337,71.8385,71.7146,71.8099,80783.0
2024-03-13 13:30:00,75.36,75.36,75.29,75.3,42284.0,71.8099,71.8099,71.7432,71.7527,42284.0
2024-03-13 14:00:00,75.31,75.33,75.29,75.31,135271.0,71.7623,71.7813,71.7432,71.7623,135271.0
2024-03-13 14:30:00,75.3,75.3,75.26,75.27,63826.0,71.7527,71.7527,71.7146,71.7241,63826.0
2024-03-13 15:00:00,75.27,75.28,75.24,75.26,77960.0,71.7241,71.7337,71.6956,71.7146,77960.0
2024-03-13 15:30:00,75.27,75.27,75.25,75.26,64516.0,71.7241,71.7241,71.7051,71.7146,64516.0
2024-03-14 09:30:00,75.06,75.06,74.89,74.95,151769.0,71.524,71.524,71.362,71.4192,151769.0
2024-03-14 10:00:00,74.94,74.96,74.85,74.87,63526.0,71.4097,71.4287,71.3239,71.343,63526.0
2024-03-14 10:30:00,74.88,74.9,74.81,74.84,76922.0,71.3525,71.3716,71.2858,71.3144,76922.0
2024-03-14 11:00:00,74.84,74.87,74.81,74.81,37853.0,71.3144,71.343,71.2858,71.2858,37853.0
2024-03-14 11:30:00,74.83,74.83,74.79,74.81,41543.0,71.3049,71.3049,71.2668,71.2858,41543.0
2024-03-14 12:00:00,74.81,74.87,74.81,74.86,52872.0,71.2858,71.343,71.2858,71.3335,52872.0
2024-03-14 12:30:00,74.85,74.87,74.81,74.83,54497.0,71.3239,71.343,71.2858,71.3049,54497.0
2024-03-14 13:00:00,74.84,74.86,74.82,74.84,47142.0,71.3144,71.3335,71.2953,71.3144,47142.0
2024-03-14 13:30:00,74.83,74.84,74.81,74.82,30709.0,71.3049,71.3144,71.2858,71.2953,30709.0
2024-03-14 14:00:00,74.81,74.82,74.79,74.81,137948.0,71.2858,71.2953,71.2668,71.2858,137948.0
2024-03-14 14:30:00,74.8,74.84,74.8,74.81,113014.0,71.2763,71.3144,71.2763,71.2858,113014.0
2024-03-14 15:00:00,74.82,74.82,74.79,74.79,133448.0,71.2953,71.2953,71.2668,71.2668,133448.0
2024-03-14 15:30:00,74.8,74.81,74.78,74.8,150993.0,71.2763,71.2858,71.2572,71.2763,150993.0
2024-03-15 09:30:00,74.77,74.77,74.67,74.67,47968.0,71.2477,71.2477,71.1524,71.1524,47968.0
2024-03-15 10:00:00,74.68,74.74,74.68,74.72,23288.0,71.1619,71.2191,71.1619,71.2001,23288.0
2024-03-15 10:30:00,74.72,74.75,74.7,74.74,97561.0,71.2001,71.2286,71.181,71.2191,97561.0
2024-03-15 11:00:00,74.73,74.76,74.72,74.74,49479.0,71.2096,71.2382,71.2001,71.2191,49479.0
2024-03-15 11:30:00,74.75,74.77,74.73,74.77,30565.0,71.2286,71.2477,71.2096,71.2477,30565.0
2024-03-15 12:00:00,74.77,74.81,74.75,74.8,36678.0,71.2477,71.2858,71.2286,71.2763,36678.0
2024-03-15 12:30:00,74.79,74.8,74.73,74.73,34199.0,71.2668,71.2763,71.2096,71.2096,34199.0
2024-03-15 13:00:00,74.74,74.78,74.73,74.75,29852.0,71.2191,71.2572,71.2096,71.2286,29852.0
2024-03-15 13:30:00,74.75,74.77,74.74,74.74,23043.0,71.2286,71.2477,71.2191,71.2191,23043.0
2024-03-15 14:00:00,74.76,74.77,74.74,74.77,46800.0,71.2382,71.2477,71.2191,71.2477,46800.0
2024-03-15 14:30:00,74.77,74.79,74.76,74.78,46260.0,71.2477,71.2668,71.2382,71.2572,46260.0
2024-03-15 15:00:00,74.77,74.78,74.75,74.76,42352.0,71.2477,71.2572,71.2286,71.2382,42352.0
2024-03-15 15:30:00,74.76,74.77,74.72,74.73,150525.0,71.2382,71.2477,71.2001,71.2096,150525.0
2024-03-18 09:30:00,74.7,74.76,74.67,74.73,142107.0,71.181,71.2382,71.1524,71.2096,142107.0
2024-03-18 10:00:00,74.73,74.74,74.71,74.72,64122.0,71.2096,71.2191,71.1905,71.2001,64122.0
2024-03-18 10:30:00,74.72,74.73,74.67,74.67,103445.0,71.2001,71.2096,71.1524,71.1524,103445.0
2024-03-18 11:00:00,74.67,74.68,74.66,74.67,66212.0,71.1524,71.1619,71.1429,71.1524,66212.0
2024-03-18 11:30:00,74.67,74.69,74.64,74.65,61654.0,71.1524,71.1715,71.1238,71.1334,61654.0
2024-03-18 12:00:00,74.64,74.65,74.62,74.63,108949.0,71.1238,71.1334,71.1048,71.1143,108949.0
2024-03-18 12:30:00,74.62,74.65,74.62,74.64,153485.0,71.1048,71.1334,71.1048,71.1238,153485.0
2024-03-18 13:00:00,74.64,74.65,74.61,74.61,63438.0,71.1238,71.1334,71.0952,71.0952,63438.0
2024-03-18 13:30:00,74.62,74.62,74.58,74.61,115264.0,71.1048,71.1048,71.0666,71.0952,115264.0
2024-03-18 14:00:00,74.61,74.62,74.6,74.6,70988.0,71.0952,71.1048,71.0857,71.0857,70988.0
2024-03-18 14:30:00,74.61,74.63,74.59,74.61,104287.0,71.0952,71.1143,71.0762,71.0952,104287.0
2024-03-18 15:00:00,74.62,74.65,74.61,74.64,54761.0,71.1048,71.1334,71.0952,71.1238,54761.0
2024-03-18 15:30:00,74.64,74.65,74.62,74.63,74061.0,71.1238,71.1334,71.1048,71.1143,74061.0
2024-03-19 09:30:00,74.79,74.8,74.74,74.77,82957.0,71.2668,71.2763,71.2191,71.2477,82957.0
2024-03-19 10:00:00,74.78,74.81,74.77,74.79,214954.0,71.2572,71.2858,71.2477,71.2668,214954.0
2024-03-19 10:30:00,74.8,74.85,74.79,74.84,35893.0,71.2763,71.3239,71.2668,71.3144,35893.0
2024-03-19 11:00:00,74.84,74.84,74.81,74.82,31564.0,71.3144,71.3144,71.2858,71.2953,31564.0
2024-03-19 11:30:00,74.83,74.85,74.81,74.84,113371.0,71.3049,71.3239,71.2858,71.3144,113371.0
2024-03-19 12:00:00,74.84,74.84,74.81,74.82,42363.0,71.3144,71.3144,71.2858,71.2953,42363.0
2024-03-19 12:30:00,74.82,74.84,74.8,74.84,23252.0,71.2953,71.3144,71.2763,71.3144,23252.0
2024-03-19 13:00:00,74.83,74.93,74.83,74.85,47585.0,71.3049,71.4002,71.3049,71.3239,47585.0
2024-03-19 13:30:00,74.84,74.87,74.82,74.86,25632.0,71.3144,71.343,71.2953,71.3335,25632.0
2024-03-19 14:00:00,74.86,74.88,74.83,74.83,37246.0,71.3335,71.3525,71.3049,71.3049,37246.0
2024-03-19 14:30:00,74.83,74.87,74.83,74.86,55191.0,71.3049,71.343,71.3049,71.3335,55191.0
2024-03-19 15:00:00,74.86,74.89,74.85,74.86,54202.0,71.3335,71.362,71.3239,71.3335,54202.0
2024-03-19 15:30:00,74.85,74.87,74.83,74.84,107352.0,71.3239,71.343,71.3049,71.3144,107352.0
2024-03-20 09:30:00,74.87,74.87,74.83,74.85,60351.0,71.343,71.343,71.3049,71.3239,60351.0
2024-03-20 10:00:00,74.84,74.88,74.83,74.85,81796.0,71.3144,71.3525,71.3049,71.3239,81796.0
2024-03-20 10:30:00,74.85,74.89,74.83,74.89,77130.0,71.3239,71.362,71.3049,71.362,77130.0
2024-03-20 11:00:00,74.89,74.91,74.88,74.91,40819.0,71.362,71.3811,71.3525,71.3811,40819.0
2024-03-20 11:30:00,74.9,74.91,74.88,74.89,51643.0,71.3716,71.3811,71.3525,71.362,51643.0
2024-03-20 12:00:00,74.9,74.92,74.89,74.91,70036.0,71.3716,71.3906,71.362,71.3811,70036.0
2024-03-20 12:30:00,74.91,74.92,74.9,74.9,45972.0,71.3811,71.3906,71.3716,71.3716,45972.0
2024-03-20 13:00:00,74.9,74.91,74.89,74.9,41188.0,71.3716,71.3811,71.362,71.3716,41188.0
2024-03-20 13:30:00,74.9,74.91,74.88,74.89,82944.0,71.3716,71.3811,71.3525,71.362,82944.0
2024-03-20 14:00:00,74.9,75.13,74.86,74.88,94129.0,71.3716,71.5907,71.3335,71.3525,94129.0
2024-03-20 14:30:00,74.88,75.06,74.76,75.03,185058.0,71.3525,71.524,71.2382,71.4955,185058.0
2024-03-20 15:00:00,75.03,75.05,74.97,75.04,113871.0,71.4955,71.5145,71.4383,71.505,113871.0
2024-03-20 15:30:00,75.04,75.07,75.01,75.01,86225.0,71.505,71.5336,71.4764,71.4764,86225.0
2024-03-21 09:30:00,75.16,75.21,75.05,75.09,139951.0,71.6193,71.667,71.5145,71.5526,139951.0
2024-03-21 10:00:00,75.09,75.09,75.0,75.06,55434.0,71.5526,71.5526,71.4669,71.524,55434.0
2024-03-21 10:30:00,75.06,75.1,75.02,75.03,145653.0,71.524,71.5622,71.4859,71.4955,145653.0
2024-03-21 11:00:00,75.03,75.05,75.0,75.03,47333.0,71.4955,71.5145,71.4669,71.4955,47333.0
2024-03-21 11:30:00,75.03,75.06,75.03,75.06,100314.0,71.4955,71.524,71.4955,71.524,100314.0
2024-03-21 12:00:00,75.06,75.1,75.05,75.1,44553.0,71.524,71.5622,71.5145,71.5622,44553.0
2024-03-21 12:30:00,75.09,75.11,75.08,75.09,26393.0,71.5526,71.5717,71.5431,71.5526,26393.0
2024-03-21 13:00:00,75.09,75.1,75.04,75.06,49238.0,71.5526,71.5622,71.505,71.524,49238.0
2024-03-21 13:30:00,75.06,75.09,75.06,75.06,37554.0,71.524,71.5526,71.524,71.524,37554.0
2024-03-21 14:00:00,75.06,75.08,75.05,75.07,45963.0,71.524,71.5431,71.5145,71.5336,45963.0
2024-03-21 14:30:00,75.08,75.09,75.07,75.09,28573.0,71.5431,71.5526,71.5336,71.5526,28573.0
2024-03-21 15:00:00,75.09,75.1,75.06,75.06,61968.0,71.5526,71.5622,71.524,71.524,61968.0
2024-03-21 15:30:00,75.06,75.08,75.05,75.05,168540.0,71.524,71.5431,71.5145,71.5145,168540.0
2024-03-22 09:30:00,75.4,75.43,75.34,75.35,66828.0,71.848,71.8766,71.7908,71.8004,66828.0
2024-03-22 10:00:00,75.34,75.37,75.32,75.33,31158.0,71.7908,71.8194,71.7718,71.7813,31158.0
2024-03-22 10:30:00,75.34,75.36,75.32,75.33,27991.0,71.7908,71.8099,71.7718,71.7813,27991.0
2024-03-22 11:00:00,75.31,75.36,75.29,75.36,48233.0,71.7623,71.8099,71.7432,71.8099,48233.0
2024-03-22 11:30:00,75.37,75.37,75.32,75.35,70075.0,71.8194,71.8194,71.7718,71.8004,70075.0
2024-03-22 12:00:00,75.36,75.37,75.34,75.36,58098.0,71.8099,71.8194,71.7908,71.8099,58098.0
2024-03-22 12:30:00,75.37,75.37,75.32,75.34,93050.0,71.8194,71.8194,71.7718,71.7908,93050.0
2024-03-22 13:00:00,75.33,75.37,75.33,75.34,80366.0,71.7813,71.8194,71.7813,71.7908,80366.0
2024-03-22 13:30:00,75.35,75.37,75.34,75.36,72243.0,71.8004,71.8194,71.7908,71.8099,72243.0
2024-03-22 14:00:00,75.35,75.36,75.34,75.35,114103.0,71.8004,71.8099,71.7908,71.8004,114103.0
2024-03-22 14:30:00,75.35,75.36,75.33,75.34,110334.0,71.8004,71.8099,71.7813,71.7908,110334.0
2024-03-22 15:00:00,75.34,75.34,75.31,75.32,65125.0,71.7908,71.7908,71.7623,71.7718,65125.0
2024-03-22 15:30:00,75.33,75.35,75.32,75.35,80488.0,71.7813,71.8004,71.7718,71.8004,80488.0
2024-03-25 09:30:00,75.35,75.35,75.22,75.22,87192.0,71.8004,71.8004,71.6765,71.6765,87192.0
2024-03-25 10:00:00,75.22,75.24,75.2,75.23,86564.0,71.6765,71.6956,71.6574,71.686,86564.0
2024-03-25 10:30:00,75.22,75.23,75.19,75.21,46668.0,71.6765,71.686,71.6479,71.667,46668.0
2024-03-25 11:00:00,75.2,75.2,75.16,75.18,28903.0,71.6574,71.6574,71.6193,71.6384,28903.0
2024-03-25 11:30:00,75.18,75.19,75.16,75.17,49904.0,71.6384,71.6479,71.6193,71.6289,49904.0
2024-03-25 12:00:00,75.17,75.19,75.15,75.18,31515.0,71.6289,71.6479,71.6098,71.6384,31515.0
2024-03-25 12:30:00,75.18,75.2,75.17,75.19,26105.0,71.6384,71.6574,71.6289,71.6479,26105.0
2024-03-25 13:00:00,75.2,75.22,75.18,75.21,65369.0,71.6574,71.6765,71.6384,71.667,65369.0
2024-03-25 13:30:00,75.2,75.21,75.17,75.17,35437.0,71.6574,71.667,71.6289,71.6289,35437.0
2024-03-25 14:00:00,75.17,75.18,75.14,75.15,60771.0,71.6289,71.6384,71.6003,71.6098,60771.0
2024-03-25 14:30:00,75.15,75.18,75.14,75.17,49216.0,71.6098,71.6384,71.6003,71.6289,49216.0
2024-03-25 15:00:00,75.18,75.18,75.15,75.16,99927.0,71.6384,71.6384,71.6098,71.6193,99927.0
2024-03-25 15:30:00,75.16,75.18,75.15,75.17,68943.0,71.6193,71.6384,71.6098,71.6289,68943.0
2024-03-26 09:30:00,75.18,75.18,75.09,75.11,58904.0,71.6384,71.6384,71.5526,71.5717,58904.0
2024-03-26 10:00:00,75.11,75.14,75.07,75.08,91906.0,71.5717,71.6003,71.5336,71.5431,91906.0
2024-03-26 10:30:00,75.07,75.11,75.05,75.11,68108.0,71.5336,71.5717,71.5145,71.5717,68108.0
2024-03-26 11:00:00,75.11,75.13,75.09,75.13,41286.0,71.5717,71.5907,71.5526,71.5907,41286.0
2024-03-26 11:30:00,75.12,75.13,75.1,75.11,37472.0,71.5812,71.5907,71.5622,71.5717,37472.0
2024-03-26 12:00:00,75.11,75.13,75.1,75.13,28316.0,71.5717,71.5907,71.5622,71.5907,28316.0
2024-03-26 12:30:00,75.13,75.15,75.12,75.14,45949.0,71.5907,71.6098,71.5812,71.6003,45949.0
2024-03-26 13:00:00,75.14,75.2,75.14,75.19,46578.0,71.6003,71.6574,71.6003,71.6479,46578.0
2024-03-26 13:30:00,75.19,75.19,75.16,75.16,37350.0,71.6479,71.6479,71.6193,71.6193,37350.0
2024-03-26 14:00:00,75.16,75.2,75.16,75.2,101870.0,71.6193,71.6574,71.6193,71.6574,101870.0
2024-03-26 14:30:00,75.2,75.22,75.19,75.22,75899.0,71.6574,71.6765,71.6479,71.6765,75899.0
2024-03-26 15:00:00,75.22,75.24,75.21,75.22,60280.0,71.6765,71.6956,71.667,71.6765,60280.0
2024-03-26 15:30:00,75.22,75.23,75.2,75.2,61282.0,71.6765,71.686,71.6574,71.6574,61282.0
2024-03-27 09:30:00,75.36,75.37,75.27,75.31,86239.0,71.8099,71.8194,71.7241,71.7623,86239.0
2024-03-27 10:00:00,75.3,75.33,75.28,75.33,57557.0,71.7527,71.7813,71.7337,71.7813,57557.0
2024-03-27 10:30:00,75.33,75.38,75.32,75.37,50593.0,71.7813,71.829,71.7718,71.8194,50593.0
2024-03-27 11:00:00,75.37,75.42,75.37,75.39,37352.0,71.8194,71.8671,71.8194,71.8385,37352.0
2024-03-27 11:30:00,75.38,75.44,75.38,75.44,29670.0,71.829,71.8861,71.829,71.8861,29670.0
2024-03-27 12:00:00,75.44,75.44,75.39,75.41,23471.0,71.8861,71.8861,71.8385,71.8575,23471.0
2024-03-27 12:30:00,75.42,75.44,75.41,75.44,93386.0,71.8671,71.8861,71.8575,71.8861,93386.0
2024-03-27 13:00:00,75.43,75.5,75.43,75.45,64357.0,71.8766,71.9433,71.8766,71.8957,64357.0
2024-03-27 13:30:00,75.45,75.46,75.42,75.42,43950.0,71.8957,71.9052,71.8671,71.8671,43950.0
2024-03-27 14:00:00,75.43,75.43,75.42,75.42,42584.0,71.8766,71.8766,71.8671,71.8671,42584.0
2024-03-27 14:30:00,75.43,75.44,75.42,75.44,36310.0,71.8766,71.8861,71.8671,71.8861,36310.0
2024-03-27 15:00:00,75.44,75.45,75.43,75.44,50043.0,71.8861,71.8957,71.8766,71.8861,50043.0
2024-03-27 15:30:00,75.44,75.49,75.44,75.48,109032.0,71.8861,71.9338,71.8861,71.9243,109032.0
2024-03-28 09:30:00,75.37,75.43,75.33,75.43,56630.0,71.8194,71.8766,71.7813,71.8766,56630.0
2024-03-28 10:00:00,75.48,75.48,75.42,75.43,25364.0,71.9243,71.9243,71.8671,71.8766,25364.0
2024-03-28 10:30:00,75.43,75.48,75.42,75.48,54885.0,71.8766,71.9243,71.8671,71.9243,54885.0
2024-03-28 11:00:00,75.48,75.49,75.45,75.49,282722.0,71.9243,71.9338,71.8957,71.9338,282722.0
2024-03-28 11:30:00,75.48,75.51,75.47,75.5,80109.0,71.9243,71.9528,71.9147,71.9433,80109.0
2024-03-28 12:00:00,75.51,75.52,75.47,75.48,26020.0,71.9528,71.9624,71.9147,71.9243,26020.0
2024-03-28 12:30:00,75.48,75.49,75.45,75.45,43264.0,71.9243,71.9338,71.8957,71.8957,43264.0
2024-03-28 13:00:00,75.46,75.46,75.39,75.4,70490.0,71.9052,71.9052,71.8385,71.848,70490.0
2024-03-28 13:30:00,75.4,75.42,75.38,75.41,41552.0,71.848,71.8671,71.829,71.8575,41552.0
2024-03-28 14:00:00,75.42,75.42,75.4,75.42,97896.0,71.8671,71.8671,71.848,71.8671,97896.0
2024-03-28 14:30:00,75.41,75.42,75.4,75.41,112577.0,71.8575,71.8671,71.848,71.8575,112577.0
2024-03-28 15:00:00,75.42,75.42,75.41,75.42,24705.0,71.8671,71.8671,71.8575,71.8671,24705.0
2024-03-28 15:30:00,75.41,75.43,75.4,75.4,63041.0,71.8575,71.8766,71.848,71.848,63041.0
2024-04-01 09:30:00,74.97,75.03,74.82,74.83,141057.0,71.6619,71.7193,71.5185,71.5281,141057.0
2024-04-01 10:00:00,74.81,74.81,74.64,74.7,65020.0,71.509,71.509,71.3465,71.4038,65020.0
2024-04-01 10:30:00,74.7,74.71,74.67,74.67,92263.0,71.4038,71.4134,71.3751,71.3751,92263.0
2024-04-01 11:00:00,74.67,74.68,74.62,74.63,65759.0,71.3751,71.3847,71.3274,71.3369,65759.0
2024-04-01 11:30:00,74.63,74.63,74.58,74.59,111378.0,71.3369,71.3369,71.2891,71.2987,111378.0
2024-04-01 12:00:00,74.59,74.62,74.57,74.61,93595.0,71.2987,71.3274,71.2796,71.3178,93595.0
2024-04-01 12:30:00,74.61,74.64,74.6,74.64,72085.0,71.3178,71.3465,71.3082,71.3465,72085.0
2024-04-01 13:00:00,74.63,74.64,74.62,74.63,30517.0,71.3369,71.3465,71.3274,71.3369,30517.0
2024-04-01 13:30:00,74.63,74.64,74.62,74.63,25402.0,71.3369,71.3465,71.3274,71.3369,25402.0
2024-04-01 14:00:00,74.64,74.65,74.62,74.65,36399.0,71.3465,71.356,71.3274,71.356,36399.0
2024-04-01 14:30:00,74.64,74.65,74.62,74.63,52953.0,71.3465,71.356,71.3274,71.3369,52953.0
2024-04-01 15:00:00,74.62,74.65,74.62,74.63,47761.0,71.3274,71.356,71.3274,71.3369,47761.0
2024-04-01 15:30:00,74.64,74.65,74.62,74.63,59199.0,71.3465,71.356,71.3274,71.3369,59199.0
2024-04-02 09:30:00,74.42,74.42,74.31,74.36,92903.0,71.1362,71.1362,71.031,71.0788,92903.0
2024-04-02 10:00:00,74.35,74.49,74.31,74.49,82634.0,71.0693,71.2031,71.031,71.2031,82634.0
2024-04-02 10:30:00,74.48,74.52,74.45,74.52,73693.0,71.1935,71.2318,71.1649,71.2318,73693.0
2024-04-02 11:00:00,74.52,74.53,74.48,74.49,154884.0,71.2318,71.2413,71.1935,71.2031,154884.0
2024-04-02 11:30:00,74.48,74.53,74.47,74.52,69354.0,71.1935,71.2413,71.184,71.2318,69354.0
2024-04-02 12:00:00,74.53,74.54,74.49,74.51,34997.0,71.2413,71.2509,71.2031,71.2222,34997.0
2024-04-02 12:30:00,74.52,74.55,74.52,74.53,28602.0,71.2318,71.2604,71.2318,71.2413,28602.0
2024-04-02 13:00:00,74.53,74.53,74.49,74.5,46673.0,71.2413,71.2413,71.2031,71.2126,46673.0
2024-04-02 13:30:00,74.5,74.54,74.48,74.54,68469.0,71.2126,71.2509,71.1935,71.2509,68469.0
2024-04-02 14:00:00,74.52,74.54,74.51,74.53,47331.0,71.2318,71.2509,71.2222,71.2413,47331.0
2024-04-02 14:30:00,74.53,74.54,74.51,74.51,58228.0,71.2413,71.2509,71.2222,71.2222,58228.0
2024-04-02 15:00:00,74.52,74.53,74.51,74.53,94353.0,71.2318,71.2413,71.2222,71.2413,94353.0
2024-04-02 15:30:00,74.53,74.56,74.52,74.56,61060.0,71.2413,71.27,71.2318,71.27,61060.0
2024-04-03 09:30:00,74.32,74.32,74.24,74.28,99828.0,71.0406,71.0406,70.9641,71.0024,99828.0
2024-04-03 10:00:00,74.28,74.48,74.28,74.38,106525.0,71.0024,71.1935,71.0024,71.0979,106525.0
2024-04-03 10:30:00,74.38,74.44,74.37,74.44,41855.0,71.0979,71.1553,71.0884,71.1553,41855.0
2024-04-03 11:00:00,74.44,74.47,74.41,74.47,38256.0,71.1553,71.184,71.1266,71.184,38256.0
2024-04-03 11:30:00,74.47,74.5,74.45,74.5,55406.0,71.184,71.2126,71.1649,71.2126,55406.0
2024-04-03 12:00:00,74.5,74.58,74.43,74.57,65430.0,71.2126,71.2891,71.1457,71.2796,65430.0
2024-04-03 12:30:00,74.58,74.63,74.56,74.59,63695.0,71.2891,71.3369,71.27,71.2987,63695.0
2024-04-03 13:00:00,74.59,74.59,74.54,74.56,39632.0,71.2987,71.2987,71.2509,71.27,39632.0
2024-04-03 13:30:00,74.56,74.58,74.55,74.58,51902.0,71.27,71.2891,71.2604,71.2891,51902.0
2024-04-03 14:00:00,74.57,74.59,74.57,74.58,69233.0,71.2796,71.2987,71.2796,71.2891,69233.0
2024-04-03 14:30:00,74.58,74.6,74.57,74.59,55047.0,71.2891,71.3082,71.2796,71.2987,55047.0
2024-04-03 15:00:00,74.6,74.61,74.59,74.59,58422.0,71.3082,71.3178,71.2987,71.2987,58422.0
2024-04-03 15:30:00,74.6,74.63,74.58,74.63,98586.0,71.3082,71.3369,71.2891,71.3369,98586.0
2024-04-04 09:30:00,74.78,74.84,74.7,74.71,139740.0,71.4803,71.5376,71.4038,71.4134,139740.0
2024-04-04 10:00:00,74.71,74.75,74.68,74.7,74605.0,71.4134,71.4516,71.3847,71.4038,74605.0
2024-04-04 10:30:00,74.69,74.69,74.64,74.68,46929.0,71.3943,71.3943,71.3465,71.3847,46929.0
2024-04-04 11:00:00,74.67,74.68,74.64,74.66,43063.0,71.3751,71.3847,71.3465,71.3656,43063.0
2024-04-04 11:30:00,74.66,74.66,74.63,74.65,22747.0,71.3656,71.3656,71.3369,71.356,22747.0
2024-04-04 12:00:00,74.65,74.65,74.63,74.64,54704.0,71.356,71.356,71.3369,71.3465,54704.0
2024-04-04 12:30:00,74.64,74.65,74.62,74.63,23574.0,71.3465,71.356,71.3274,71.3369,23574.0
2024-04-04 13:00:00,74.62,74.63,74.6,74.61,33307.0,71.3274,71.3369,71.3082,71.3178,33307.0
2024-04-04 13:30:00,74.61,74.62,74.58,74.59,42336.0,71.3178,71.3274,71.2891,71.2987,42336.0
2024-04-04 14:00:00,74.58,74.66,74.57,74.65,117084.0,71.2891,71.3656,71.2796,71.356,117084.0
2024-04-04 14:30:00,74.65,74.78,74.63,74.77,48268.0,71.356,71.4803,71.3369,71.4707,48268.0
2024-04-04 15:00:00,74.78,74.78,74.71,74.74,127634.0,71.4803,71.4803,71.4134,71.4421,127634.0
2024-04-04 15:30:00,74.74,74.81,74.74,74.79,65085.0,71.4421,71.509,71.4421,71.4899,65085.0
2024-04-05 09:30:00,74.54,74.58,74.45,74.57,113371.0,71.2509,71.2891,71.1649,71.2796,113371.0
2024-04-05 10:00:00,74.58,74.68,74.55,74.64,45572.0,71.2891,71.3847,71.2604,71.3465,45572.0
2024-04-05 10:30:00,74.63,74.63,74.55,74.55,120051.0,71.3369,71.3369,71.2604,71.2604,120051.0
2024-04-05 11:00:00,74.55,74.55,74.49,74.55,78219.0,71.2604,71.2604,71.2031,71.2604,78219.0
2024-04-05 11:30:00,74.54,74.58,74.54,74.57,89785.0,71.2509,71.2891,71.2509,71.2796,89785.0
2024-04-05 12:00:00,74.57,74.59,74.56,74.58,50768.0,71.2796,71.2987,71.27,71.2891,50768.0
2024-04-05 12:30:00,74.58,74.59,74.54,74.59,77158.0,71.2891,71.2987,71.2509,71.2987,77158.0
2024-04-05 13:00:00,74.59,74.59,74.54,74.54,38202.0,71.2987,71.2987,71.2509,71.2509,38202.0
2024-04-05 13:30:00,74.56,74.56,74.53,74.55,37841.0,71.27,71.27,71.2413,71.2604,37841.0
2024-04-05 14:00:00,74.55,74.56,74.53,74.54,56837.0,71.2604,71.27,71.2413,71.2509,56837.0
2024-04-05 14:30:00,74.54,74.55,74.51,74.52,39303.0,71.2509,71.2604,71.2222,71.2318,39303.0
2024-04-05 15:00:00,74.51,74.51,74.44,74.47,70428.0,71.2222,71.2222,71.1553,71.184,70428.0
2024-04-05 15:30:00,74.47,74.48,74.45,74.45,42556.0,71.184,71.1935,71.1649,71.1649,42556.0
2024-04-08 09:30:00,74.33,74.39,74.28,74.37,183815.0,71.0501,71.1075,71.0024,71.0884,183815.0
2024-04-08 10:00:00,74.38,74.38,74.29,74.35,98043.0,71.0979,71.0979,71.0119,71.0693,98043.0
2024-04-08 10:30:00,74.34,74.36,74.29,74.3,100942.0,71.0597,71.0788,71.0119,71.0215,100942.0
2024-04-08 11:00:00,74.3,74.31,74.28,74.3,86745.0,71.0215,71.031,71.0024,71.0215,86745.0
2024-04-08 11:30:00,74.3,74.33,74.29,74.31,99506.0,71.0215,71.0501,71.0119,71.031,99506.0
2024-04-08 12:00:00,74.31,74.32,74.25,74.27,71121.0,71.031,71.0406,70.9737,70.9928,71121.0
2024-04-08 12:30:00,74.27,74.3,74.25,74.3,95422.0,70.9928,71.0215,70.9737,71.0215,95422.0
2024-04-08 13:00:00,74.3,74.32,74.29,74.32,77601.0,71.0215,71.0406,71.0119,71.0406,77601.0
2024-04-08 13:30:00,74.32,74.37,74.32,74.34,86093.0,71.0406,71.0884,71.0406,71.0597,86093.0
2024-04-08 14:00:00,74.34,74.38,74.34,74.38,69656.0,71.0597,71.0979,71.0597,71.0979,69656.0
2024-04-08 14:30:00,74.37,74.38,74.3,74.32,52500.0,71.0884,71.0979,71.0215,71.0406,52500.0
2024-04-08 15:00:00,74.33,74.35,74.32,74.35,45521.0,71.0501,71.0693,71.0406,71.0693,45521.0
2024-04-08 15:30:00,74.34,74.36,74.31,74.31,74522.0,71.0597,71.0788,71.031,71.031,74522.0
2024-04-09 09:30:00,74.52,74.56,74.49,74.52,81152.0,71.2318,71.27,71.2031,71.2318,81152.0
2024-04-09 10:00:00,74.52,74.56,74.52,74.54,66520.0,71.2318,71.27,71.2318,71.2509,66520.0
2024-04-09 10:30:00,74.55,74.58,74.53,74.53,68867.0,71.2604,71.2891,71.2413,71.2413,68867.0
2024-04-09 11:00:00,74.54,74.57,74.53,74.55,59759.0,71.2509,71.2796,71.2413,71.2604,59759.0
2024-04-09 11:30:00,74.55,74.58,74.54,74.58,63555.0,71.2604,71.2891,71.2509,71.2891,63555.0
2024-04-09 12:00:00,74.58,74.58,74.55,74.57,65765.0,71.2891,71.2891,71.2604,71.2796,65765.0
2024-04-09 12:30:00,74.56,74.62,74.56,74.61,39447.0,71.27,71.3274,71.27,71.3178,39447.0
2024-04-09 13:00:00,74.61,74.63,74.53,74.58,95389.0,71.3178,71.3369,71.2413,71.2891,95389.0
2024-04-09 13:30:00,74.58,74.61,74.57,74.59,56255.0,71.2891,71.3178,71.2796,71.2987,56255.0
2024-04-09 14:00:00,74.59,74.59,74.55,74.55,54418.0,71.2987,71.2987,71.2604,71.2604,54418.0
2024-04-09 14:30:00,74.55,74.58,74.55,74.57,225946.0,71.2604,71.2891,71.2604,71.2796,225946.0
2024-04-09 15:00:00,74.58,74.59,74.55,74.58,63977.0,71.2891,71.2987,71.2604,71.2891,63977.0
2024-04-09 15:30:00,74.58,74.59,74.57,74.58,77058.0,71.2891,71.2987,71.2796,71.2891,77058.0
2024-04-10 09:30:00,73.98,74.0,73.88,73.9,138963.0,70.7156,70.7347,70.62,70.6391,138963.0
2024-04-10 10:00:00,73.88,73.9,73.83,73.86,99605.0,70.62,70.6391,70.5722,70.6009,99605.0
2024-04-10 10:30:00,73.87,73.96,73.85,73.9,73818.0,70.6104,70.6965,70.5913,70.6391,73818.0
2024-04-10 11:00:00,73.9,73.93,73.88,73.92,109960.0,70.6391,70.6678,70.62,70.6582,109960.0
2024-04-10 11:30:00,73.91,73.92,73.85,73.86,73395.0,70.6487,70.6582,70.5913,70.6009,73395.0
2024-04-10 12:00:00,73.86,73.89,73.83,73.84,62271.0,70.6009,70.6296,70.5722,70.5818,62271.0
2024-04-10 12:30:00,73.84,73.85,73.76,73.77,79251.0,70.5818,70.5913,70.5053,70.5149,79251.0
2024-04-10 13:00:00,73.76,73.77,73.59,73.66,156042.0,70.5053,70.5149,70.3428,70.4097,156042.0
2024-04-10 13:30:00,73.65,73.77,73.63,73.74,120024.0,70.4002,70.5149,70.381,70.4862,120024.0
2024-04-10 14:00:00,73.74,73.76,73.63,73.64,80788.0,70.4862,70.5053,70.381,70.3906,80788.0
2024-04-10 14:30:00,73.63,73.67,73.61,73.61,70903.0,70.381,70.4193,70.3619,70.3619,70903.0
2024-04-10 15:00:00,73.62,73.67,73.62,73.66,67928.0,70.3715,70.4193,70.3715,70.4097,67928.0
2024-04-10 15:30:00,73.66,73.68,73.65,73.68,53920.0,70.4097,70.4288,70.4002,70.4288,53920.0
2024-04-11 09:30:00,73.8,73.88,73.68,73.69,91202.0,70.5435,70.62,70.4288,70.4384,91202.0
2024-04-11 10:00:00,73.68,73.68,73.5,73.5,95281.0,70.4288,70.4288,70.2568,70.2568,95281.0
2024-04-11 10:30:00,73.53,73.62,73.52,73.58,40425.0,70.2854,70.3715,70.2759,70.3332,40425.0
2024-04-11 11:00:00,73.59,73.59,73.51,73.52,52846.0,70.3428,70.3428,70.2663,70.2759,52846.0
2024-04-11 11:30:00,73.53,73.64,73.52,73.6,81993.0,70.2854,70.3906,70.2759,70.3524,81993.0
2024-04-11 12:00:00,73.61,73.62,73.53,73.54,55752.0,70.3619,70.3715,70.2854,70.295,55752.0
2024-04-11 12:30:00,73.53,73.59,73.52,73.58,54596.0,70.2854,70.3428,70.2759,70.3332,54596.0
2024-04-11 13:00:00,73.59,73.66,73.56,73.61,81059.0,70.3428,70.4097,70.3141,70.3619,81059.0
2024-04-11 13:30:00,73.62,73.68,73.61,73.67,40060.0,70.3715,70.4288,70.3619,70.4193,40060.0
2024-04-11 14:00:00,73.67,73.75,73.67,73.71,192546.0,70.4193,70.4957,70.4193,70.4575,192546.0
2024-04-11 14:30:00,73.71,73.71,73.57,73.57,69314.0,70.4575,70.4575,70.3237,70.3237,69314.0
2024-04-11 15:00:00,73.57,73.64,73.57,73.62,71170.0,70.3237,70.3906,70.3237,70.3715,71170.0
2024-04-11 15:30:00,73.62,73.64,73.58,73.6,78940.0,70.3715,70.3906,70.3332,70.3524,78940.0
2024-04-12 09:30:00,73.88,73.92,73.81,73.86,47594.0,70.62,70.6582,70.5531,70.6009,47594.0
2024-04-12 10:00:00,73.87,73.96,73.85,73.89,68601.0,70.6104,70.6965,70.5913,70.6296,68601.0
2024-04-12 10:30:00,73.88,73.95,73.88,73.88,37551.0,70.62,70.6869,70.62,70.62,37551.0
2024-04-12 11:00:00,73.87,73.9,73.83,73.83,42264.0,70.6104,70.6391,70.5722,70.5722,42264.0
2024-04-12 11:30:00,73.84,73.85,73.81,73.83,156055.0,70.5818,70.5913,70.5531,70.5722,156055.0
2024-04-12 12:00:00,73.84,73.86,73.81,73.85,46318.0,70.5818,70.6009,70.5531,70.5913,46318.0
2024-04-12 12:30:00,73.84,73.89,73.84,73.89,32053.0,70.5818,70.6296,70.5818,70.6296,32053.0
2024-04-12 13:00:00,73.89,73.91,73.87,73.91,44054.0,70.6296,70.6487,70.6104,70.6487,44054.0
2024-04-12 13:30:00,73.92,73.95,73.89,73.94,74683.0,70.6582,70.6869,70.6296,70.6774,74683.0
2024-04-12 14:00:00,73.94,73.94,73.89,73.9,60439.0,70.6774,70.6774,70.6296,70.6391,60439.0
2024-04-12 14:30:00,73.89,73.91,73.87,73.9,152270.0,70.6296,70.6487,70.6104,70.6391,152270.0
2024-04-12 15:00:00,73.9,73.9,73.86,73.87,321521.0,70.6391,70.6391,70.6009,70.6104,321521.0
2024-04-12 15:30:00,73.88,73.88,73.8,73.8,95440.0,70.62,70.62,70.5435,70.5435,95440.0
2024-04-15 09:30:00,73.49,73.49,73.31,73.37,188743.0,70.2472,70.2472,70.0752,70.1325,188743.0
2024-04-15 10:00:00,73.36,73.37,73.18,73.23,139348.0,70.123,70.1325,69.9509,69.9987,139348.0
2024-04-15 10:30:00,73.22,73.43,73.22,73.29,149748.0,69.9891,70.1899,69.9891,70.056,149748.0
2024-04-15 11:00:00,73.3,73.35,73.26,73.34,85821.0,70.0656,70.1134,70.0274,70.1038,85821.0
2024-04-15 11:30:00,73.33,73.34,73.24,73.28,98844.0,70.0943,70.1038,70.0082,70.0465,98844.0
2024-04-15 12:00:00,73.28,73.33,73.28,73.32,46940.0,70.0465,70.0943,70.0465,70.0847,46940.0
2024-04-15 12:30:00,73.32,73.36,73.29,73.31,34619.0,70.0847,70.123,70.056,70.0752,34619.0
2024-04-15 13:00:00,73.3,73.35,73.29,73.33,90107.0,70.0656,70.1134,70.056,70.0943,90107.0
2024-04-15 13:30:00,73.32,73.35,73.27,73.35,107616.0,70.0847,70.1134,70.0369,70.1134,107616.0
2024-04-15 14:00:00,73.35,73.35,73.24,73.28,137138.0,70.1134,70.1134,70.0082,70.0465,137138.0
2024-04-15 14:30:00,73.28,73.31,73.26,73.31,177020.0,70.0465,70.0752,70.0274,70.0752,177020.0
2024-04-15 15:00:00,73.3,73.3,73.27,73.29,59453.0,70.0656,70.0656,70.0369,70.056,59453.0
2024-04-15 15:30:00,73.31,73.35,73.29,73.34,123708.0,70.0752,70.1134,70.056,70.1038,123708.0
2024-04-16 09:30:00,73.1,73.12,73.0,73.08,107398.0,69.8744,69.8935,69.7788,69.8553,107398.0
2024-04-16 10:00:00,73.09,73.15,73.08,73.11,57008.0,69.8649,69.9222,69.8553,69.884,57008.0
2024-04-16 10:30:00,73.1,73.19,73.07,73.16,69124.0,69.8744,69.9605,69.8457,69.9318,69124.0
2024-04-16 11:00:00,73.17,73.21,73.16,73.17,60118.0,69.9413,69.9796,69.9318,69.9413,60118.0
2024-04-16 11:30:00,73.17,73.18,73.13,73.15,75419.0,69.9413,69.9509,69.9031,69.9222,75419.0
2024-04-16 12:00:00,73.14,73.18,73.14,73.16,37119.0,69.9127,69.9509,69.9127,69.9318,37119.0
2024-04-16 12:30:00,73.16,73.17,73.1,73.12,59944.0,69.9318,69.9413,69.8744,69.8935,59944.0
2024-04-16 13:00:00,73.12,73.12,73.03,73.03,105978.0,69.8935,69.8935,69.8075,69.8075,105978.0
2024-04-16 13:30:00,73.04,73.09,72.97,73.08,61546.0,69.8171,69.8649,69.7502,69.8553,61546.0
2024-04-16 14:00:00,73.07,73.19,73.05,73.12,70338.0,69.8457,69.9605,69.8266,69.8935,70338.0
2024-04-16 14:30:00,73.13,73.18,73.11,73.16,94502.0,69.9031,69.9509,69.884,69.9318,94502.0
2024-04-16 15:00:00,73.16,73.16,73.12,73.14,97501.0,69.9318,69.9318,69.8935,69.9127,97501.0
2024-04-16 15:30:00,73.15,73.15,73.08,73.13,134300.0,69.9222,69.9222,69.8553,69.9031,134300.0
2024-04-17 09:30:00,73.39,73.39,73.3,73.31,58800.0,70.1516,70.1516,70.0656,70.0752,58800.0
2024-04-17 10:00:00,73.3,73.33,73.27,73.31,78522.0,70.0656,70.0943,70.0369,70.0752,78522.0
2024-04-17 10:30:00,73.31,73.36,73.3,73.34,55520.0,70.0752,70.123,70.0656,70.1038,55520.0
2024-04-17 11:00:00,73.34,73.39,73.34,73.36,42549.0,70.1038,70.1516,70.1038,70.123,42549.0
2024-04-17 11:30:00,73.36,73.42,73.34,73.42,125993.0,70.123,70.1803,70.1038,70.1803,125993.0
2024-04-17 12:00:00,73.42,73.44,73.4,73.43,55152.0,70.1803,70.1994,70.1612,70.1899,55152.0
2024-04-17 12:30:00,73.43,73.45,73.4,73.43,59016.0,70.1899,70.209,70.1612,70.1899,59016.0
2024-04-17 13:00:00,73.43,73.54,73.43,73.43,112328.0,70.1899,70.295,70.1899,70.1899,112328.0
2024-04-17 13:30:00,73.44,73.55,73.44,73.54,75389.0,70.1994,70.3046,70.1994,70.295,75389.0
2024-04-17 14:00:00,73.53,73.56,73.51,73.52,56775.0,70.2854,70.3141,70.2663,70.2759,56775.0
2024-04-17 14:30:00,73.52,73.53,73.49,73.49,99152.0,70.2759,70.2854,70.2472,70.2472,99152.0
2024-04-17 15:00:00,73.5,73.51,73.46,73.47,134186.0,70.2568,70.2663,70.2185,70.2281,134186.0
2024-04-17 15:30:00,73.47,73.51,73.46,73.49,221742.0,70.2281,70.2663,70.2185,70.2472,221742.0
2024-04-18 09:30:00,73.48,73.48,73.29,73.31,69990.0,70.2377,70.2377,70.056,70.0752,69990.0
2024-04-18 10:00:00,73.32,73.37,73.29,73.3,66400.0,70.0847,70.1325,70.056,70.0656,66400.0
2024-04-18 10:30:00,73.31,73.35,73.3,73.31,58365.0,70.0752,70.1134,70.0656,70.0752,58365.0
2024-04-18 11:00:00,73.31,73.35,73.3,73.31,50723.0,70.0752,70.1134,70.0656,70.0752,50723.0
2024-04-18 11:30:00,73.31,73.33,73.26,73.27,46631.0,70.0752,70.0943,70.0274,70.0369,46631.0
2024-04-18 12:00:00,73.28,73.31,73.27,73.29,62578.0,70.0465,70.0752,70.0369,70.056,62578.0
2024-04-18 12:30:00,73.28,73.3,73.21,73.25,64840.0,70.0465,70.0656,69.9796,70.0178,64840.0
2024-04-18 13:00:00,73.25,73.28,73.21,73.25,69652.0,70.0178,70.0465,69.9796,70.0178,69652.0
2024-04-18 13:30:00,73.25,73.28,73.22,73.24,30858.0,70.0178,70.0465,69.9891,70.0082,30858.0
2024-04-18 14:00:00,73.24,73.26,73.22,73.25,89866.0,70.0082,70.0274,69.9891,70.0178,89866.0
2024-04-18 14:30:00,73.25,73.26,73.22,73.23,41781.0,70.0178,70.0274,69.9891,69.9987,41781.0
2024-04-18 15:00:00,73.23,73.28,73.22,73.28,127587.0,69.9987,70.0465,69.9891,70.0465,127587.0
2024-04-18 15:30:00,73.27,73.3,73.27,73.28,201961.0,70.0369,70.0656,70.0369,70.0465,201961.0
2024-04-19 09:30:00,73.48,73.48,73.36,73.36,53279.0,70.2377,70.2377,70.123,70.123,53279.0
2024-04-19 10:00:00,73.37,73.39,73.32,73.33,136588.0,70.1325,70.1516,70.0847,70.0943,136588.0
2024-04-19 10:30:00,73.34,73.4,73.33,73.4,89724.0,70.1038,70.1612,70.0943,70.1612,89724.0
2024-04-19 11:00:00,73.39,73.41,73.37,73.4,38533.0,70.1516,70.1707,70.1325,70.1612,38533.0
2024-04-19 11:30:00,73.4,73.45,73.39,73.44,66768.0,70.1612,70.209,70.1516,70.1994,66768.0
2024-04-19 12:00:00,73.44,73.45,73.37,73.38,44482.0,70.1994,70.209,70.1325,70.1421,44482.0
2024-04-19 12:30:00,73.38,73.41,73.37,73.38,39905.0,70.1421,70.1707,70.1325,70.1421,39905.0
2024-04-19 13:00:00,73.39,73.39,73.32,73.34,44175.0,70.1516,70.1516,70.0847,70.1038,44175.0
2024-04-19 13:30:00,73.34,73.37,73.33,73.34,42847.0,70.1038,70.1325,70.0943,70.1038,42847.0
2024-04-19 14:00:00,73.34,73.38,73.33,73.38,25785.0,70.1038,70.1421,70.0943,70.1421,25785.0
2024-04-19 14:30:00,73.37,73.4,73.36,73.4,64174.0,70.1325,70.1612,70.123,70.1612,64174.0
2024-04-19 15:00:00,73.4,73.4,73.36,73.38,66065.0,70.1612,70.1612,70.123,70.1421,66065.0
2024-04-19 15:30:00,73.37,73.39,73.35,73.36,94824.0,70.1325,70.1516,70.1134,70.123,94824.0
2024-04-22 09:30:00,73.36,73.36,73.3,73.34,65312.0,70.123,70.123,70.0656,70.1038,65312.0
2024-04-22 10:00:00,73.34,73.37,73.31,73.33,79451.0,70.1038,70.1325,70.0752,70.0943,79451.0
2024-04-22 10:30:00,73.33,73.43,73.31,73.41,66866.0,70.0943,70.1899,70.0752,70.1707,66866.0
2024-04-22 11:00:00,73.4,73.41,73.38,73.39,110843.0,70.1612,70.1707,70.1421,70.1516,110843.0
2024-04-22 11:30:00,73.39,73.44,73.39,73.44,55085.0,70.1516,70.1994,70.1516,70.1994,55085.0
2024-04-22 12:00:00,73.44,73.46,73.41,73.41,52355.0,70.1994,70.2185,70.1707,70.1707,52355.0
2024-04-22 12:30:00,73.42,73.44,73.41,73.42,37549.0,70.1803,70.1994,70.1707,70.1803,37549.0
2024-04-22 13:00:00,73.43,73.43,73.41,73.42,29983.0,70.1899,70.1899,70.1707,70.1803,29983.0
2024-04-22 13:30:00,73.42,73.44,73.42,73.42,58380.0,70.1803,70.1994,70.1803,70.1803,58380.0
2024-04-22 14:00:00,73.42,73.43,73.4,73.41,64995.0,70.1803,70.1899,70.1612,70.1707,64995.0
2024-04-22 14:30:00,73.41,73.42,73.39,73.42,64783.0,70.1707,70.1803,70.1516,70.1803,64783.0
2024-04-22 15:00:00,73.42,73.44,73.41,73.42,115067.0,70.1803,70.1994,70.1707,70.1803,115067.0
2024-04-22 15:30:00,73.43,73.45,73.42,73.42,55374.0,70.1899,70.209,70.1803,70.1803,55374.0
2024-04-23 09:30:00,73.37,73.66,73.32,73.63,127615.0,70.1325,70.4097,70.0847,70.381,127615.0
2024-04-23 10:00:00,73.77,73.77,73.59,73.68,118508.0,70.5149,70.5149,70.3428,70.4288,118508.0
2024-04-23 10:30:00,73.67,73.69,73.6,73.65,127642.0,70.4193,70.4384,70.3524,70.4002,127642.0
2024-04-23 11:00:00,73.65,73.65,73.61,73.63,36005.0,70.4002,70.4002,70.3619,70.381,36005.0
2024-04-23 11:30:00,73.63,73.64,73.61,73.64,88436.0,70.381,70.3906,70.3619,70.3906,88436.0
2024-04-23 12:00:00,73.64,73.68,73.63,73.68,32436.0,70.3906,70.4288,70.381,70.4288,32436.0
2024-04-23 12:30:00,73.67,73.7,73.66,73.69,40700.0,70.4193,70.4479,70.4097,70.4384,40700.0
2024-04-23 13:00:00,73.69,73.74,73.64,73.65,101820.0,70.4384,70.4862,70.3906,70.4002,101820.0
2024-04-23 13:30:00,73.65,73.65,73.63,73.64,60754.0,70.4002,70.4002,70.381,70.3906,60754.0
2024-04-23 14:00:00,73.64,73.67,73.62,73.62,58987.0,70.3906,70.4193,70.3715,70.3715,58987.0
2024-04-23 14:30:00,73.62,73.64,73.59,73.6,35889.0,70.3715,70.3906,70.3428,70.3524,35889.0
2024-04-23 15:00:00,73.61,73.62,73.57,73.58,62515.0,70.3619,70.3715,70.3237,70.3332,62515.0
2024-04-23 15:30:00,73.58,73.58,73.55,73.57,138568.0,70.3332,70.3332,70.3046,70.3237,138568.0
2024-04-24 09:30:00,73.45,73.46,73.35,73.36,69329.0,70.209,70.2185,70.1134,70.123,69329.0
2024-04-24 10:00:00,73.36,73.37,73.27,73.32,80949.0,70.123,70.1325,70.0369,70.0847,80949.0
2024-04-24 10:30:00,73.31,73.32,73.26,73.31,44638.0,70.0752,70.0847,70.0274,70.0752,44638.0
2024-04-24 11:00:00,73.32,73.38,73.32,73.36,77547.0,70.0847,70.1421,70.0847,70.123,77547.0
2024-04-24 11:30:00,73.36,73.37,73.32,73.33,88735.0,70.123,70.1325,70.0847,70.0943,88735.0
2024-04-24 12:00:00,73.33,73.36,73.32,73.35,41780.0,70.0943,70.123,70.0847,70.1134,41780.0
2024-04-24 12:30:00,73.35,73.38,73.35,73.37,31534.0,70.1134,70.1421,70.1134,70.1325,31534.0
2024-04-24 13:00:00,73.36,73.38,73.31,73.31,51723.0,70.123,70.1421,70.0752,70.0752,51723.0
2024-04-24 13:30:00,73.32,73.34,73.31,73.34,28819.0,70.0847,70.1038,70.0752,70.1038,28819.0
2024-04-24 14:00:00,73.34,73.35,73.31,73.33,37518.0,70.1038,70.1134,70.0752,70.0943,37518.0
2024-04-24 14:30:00,73.32,73.35,73.3,73.34,258623.0,70.0847,70.1134,70.0656,70.1038,258623.0
2024-04-24 15:00:00,73.34,73.38,73.33,73.38,84924.0,70.1038,70.1421,70.0943,70.1421,84924.0
2024-04-24 15:30:00,73.38,73.39,73.36,73.38,143407.0,70.1421,70.1516,70.123,70.1421,143407.0
2024-04-25 09:30:00,73.03,73.06,72.95,72.98,78698.0,69.8075,69.8362,69.731,69.7597,78698.0
2024-04-25 10:00:00,72.97,73.1,72.96,73.09,83775.0,69.7502,69.8744,69.7406,69.8649,83775.0
2024-04-25 10:30:00,73.09,73.11,73.03,73.09,58702.0,69.8649,69.884,69.8075,69.8649,58702.0
2024-04-25 11:00:00,73.09,73.13,73.08,73.13,104319.0,69.8649,69.9031,69.8553,69.9031,104319.0
2024-04-25 11:30:00,73.14,73.15,73.1,73.15,61055.0,69.9127,69.9222,69.8744,69.9222,61055.0
2024-04-25 12:00:00,73.14,73.15,73.11,73.14,28619.0,69.9127,69.9222,69.884,69.9127,28619.0
2024-04-25 12:30:00,73.14,73.2,73.13,73.16,31040.0,69.9127,69.97,69.9031,69.9318,31040.0
2024-04-25 13:00:00,73.17,73.19,73.13,73.15,55576.0,69.9413,69.9605,69.9031,69.9222,55576.0
2024-04-25 13:30:00,73.14,73.18,73.12,73.17,35863.0,69.9127,69.9509,69.8935,69.9413,35863.0
2024-04-25 14:00:00,73.17,73.17,73.13,73.13,50494.0,69.9413,69.9413,69.9031,69.9031,50494.0
2024-04-25 14:30:00,73.13,73.16,73.13,73.15,61876.0,69.9031,69.9318,69.9031,69.9222,61876.0
2024-04-25 15:00:00,73.15,73.18,73.15,73.17,58088.0,69.9222,69.9509,69.9222,69.9413,58088.0
2024-04-25 15:30:00,73.18,73.18,73.16,73.17,67122.0,69.9509,69.9509,69.9318,69.9413,67122.0
2024-04-26 09:30:00,73.3,73.43,73.3,73.41,71027.0,70.0656,70.1899,70.0656,70.1707,71027.0
2024-04-26 10:00:00,73.39,73.44,73.38,73.41,70692.0,70.1516,70.1994,70.1421,70.1707,70692.0
2024-04-26 10:30:00,73.4,73.41,73.34,73.35,60274.0,70.1612,70.1707,70.1038,70.1134,60274.0
2024-04-26 11:00:00,73.36,73.37,73.32,73.35,38016.0,70.123,70.1325,70.0847,70.1134,38016.0
2024-04-26 11:30:00,73.34,73.37,73.33,73.34,44842.0,70.1038,70.1325,70.0943,70.1038,44842.0
2024-04-26 12:00:00,73.34,73.36,73.31,73.34,44089.0,70.1038,70.123,70.0752,70.1038,44089.0
2024-04-26 12:30:00,73.34,73.37,73.33,73.34,34529.0,70.1038,70.1325,70.0943,70.1038,34529.0
2024-04-26 13:00:00,73.34,73.36,73.32,73.32,21335.0,70.1038,70.123,70.0847,70.0847,21335.0
2024-04-26 13:30:00,73.32,73.33,73.32,73.32,22668.0,70.0847,70.0943,70.0847,70.0847,22668.0
2024-04-26 14:00:00,73.33,73.34,73.32,73.33,30645.0,70.0943,70.1038,70.0847,70.0943,30645.0
2024-04-26 14:30:00,73.33,73.35,73.32,73.33,41208.0,70.0943,70.1134,70.0847,70.0943,41208.0
2024-04-26 15:00:00,73.33,73.35,73.32,73.34,51639.0,70.0943,70.1134,70.0847,70.1038,51639.0
2024-04-26 15:30:00,73.35,73.35,73.32,73.34,44984.0,70.1134,70.1134,70.0847,70.1038,44984.0
2024-04-29 09:30:00,73.47,73.51,73.45,73.47,53724.0,70.2281,70.2663,70.209,70.2281,53724.0
2024-04-29 10:00:00,73.47,73.55,73.46,73.55,55835.0,70.2281,70.3046,70.2185,70.3046,55835.0
2024-04-29 10:30:00,73.54,73.61,73.53,73.59,54715.0,70.295,70.3619,70.2854,70.3428,54715.0
2024-04-29 11:00:00,73.59,73.61,73.57,73.57,49295.0,70.3428,70.3619,70.3237,70.3237,49295.0
2024-04-29 11:30:00,73.57,73.57,73.52,73.54,42957.0,70.3237,70.3237,70.2759,70.295,42957.0
2024-04-29 12:00:00,73.54,73.59,73.53,73.56,36499.0,70.295,70.3428,70.2854,70.3141,36499.0
2024-04-29 12:30:00,73.56,73.62,73.56,73.59,38534.0,70.3141,70.3715,70.3141,70.3428,38534.0
2024-04-29 13:00:00,73.6,73.61,73.59,73.59,35117.0,70.3524,70.3619,70.3428,70.3428,35117.0
2024-04-29 13:30:00,73.59,73.62,73.57,73.59,43804.0,70.3428,70.3715,70.3237,70.3428,43804.0
2024-04-29 14:00:00,73.59,73.62,73.58,73.62,60662.0,70.3428,70.3715,70.3332,70.3715,60662.0
2024-04-29 14:30:00,73.62,73.62,73.59,73.6,42388.0,70.3715,70.3715,70.3428,70.3524,42388.0
2024-04-29 15:00:00,73.6,73.61,73.5,73.55,78932.0,70.3524,70.3619,70.2568,70.3046,78932.0
2024-04-29 15:30:00,73.55,73.59,73.53,73.59,100094.0,70.3046,70.3428,70.2854,70.3428,100094.0
2024-04-30 09:30:00,73.4,73.41,73.32,73.36,106264.0,70.1612,70.1707,70.0847,70.123,106264.0
2024-04-30 10:00:00,73.38,73.44,73.35,73.41,85797.0,70.1421,70.1994,70.1134,70.1707,85797.0
2024-04-30 10:30:00,73.4,73.43,73.36,73.37,50694.0,70.1612,70.1899,70.123,70.1325,50694.0
2024-04-30 11:00:00,73.37,73.41,73.33,73.4,33955.0,70.1325,70.1707,70.0943,70.1612,33955.0
2024-04-30 11:30:00,73.4,73.41,73.37,73.4,44989.0,70.1612,70.1707,70.1325,70.1612,44989.0
2024-04-30 12:00:00,73.4,73.41,73.37,73.38,29287.0,70.1612,70.1707,70.1325,70.1421,29287.0
2024-04-30 12:30:00,73.39,73.39,73.34,73.37,33687.0,70.1516,70.1516,70.1038,70.1325,33687.0
2024-04-30 13:00:00,73.37,73.37,73.35,73.36,44434.0,70.1325,70.1325,70.1134,70.123,44434.0
2024-04-30 13:30:00,73.37,73.37,73.35,73.37,80276.0,70.1325,70.1325,70.1134,70.1325,80276.0
2024-04-30 14:00:00,73.37,73.38,73.33,73.34,53176.0,70.1325,70.1421,70.0943,70.1038,53176.0
2024-04-30 14:30:00,73.34,73.34,73.25,73.27,34673.0,70.1038,70.1038,70.0178,70.0369,34673.0
2024-04-30 15:00:00,73.27,73.3,73.25,73.27,88973.0,70.0369,70.0656,70.0178,70.0369,88973.0
2024-04-30 15:30:00,73.27,73.29,73.23,73.28,251842.0,70.0369,70.056,69.9987,70.0465,251842.0
2024-05-01 09:30:00,73.21,73.3,73.16,73.17,78807.0,70.1969,70.2832,70.149,70.1586,78807.0
2024-05-01 10:00:00,73.2,73.26,73.11,73.21,101790.0,70.1873,70.2449,70.101,70.1969,101790.0
2024-05-01 10:30:00,73.21,73.22,73.15,73.18,47370.0,70.1969,70.2065,70.1394,70.1682,47370.0
2024-05-01 11:00:00,73.17,73.19,73.14,73.18,217150.0,70.1586,70.1778,70.1298,70.1682,217150.0
2024-05-01 11:30:00,73.18,73.21,73.18,73.19,104507.0,70.1682,70.1969,70.1682,70.1778,104507.0
2024-05-01 12:00:00,73.18,73.19,73.16,73.19,183790.0,70.1682,70.1778,70.149,70.1778,183790.0
2024-05-01 12:30:00,73.19,73.2,73.15,73.18,40824.0,70.1778,70.1873,70.1394,70.1682,40824.0
2024-05-01 13:00:00,73.17,73.18,73.14,73.17,48782.0,70.1586,70.1682,70.1298,70.1586,48782.0
2024-05-01 13:30:00,73.16,73.21,73.16,73.21,70379.0,70.149,70.1969,70.149,70.1969,70379.0
2024-05-01 14:00:00,73.19,73.36,73.1,73.31,154026.0,70.1778,70.3408,70.0915,70.2928,154026.0
2024-05-01 14:30:00,73.29,73.58,73.23,73.53,200630.0,70.2736,70.5517,70.2161,70.5038,200630.0
2024-05-01 15:00:00,73.53,73.53,73.34,73.4,154780.0,70.5038,70.5038,70.3216,70.3791,154780.0
2024-05-01 15:30:00,73.4,73.41,73.32,73.33,134218.0,70.3791,70.3887,70.3024,70.312,134218.0
2024-05-02 09:30:00,73.36,73.45,73.32,73.43,127235.0,70.3408,70.4271,70.3024,70.4079,127235.0
2024-05-02 10:00:00,73.42,73.45,73.36,73.4,190599.0,70.3983,70.4271,70.3408,70.3791,190599.0
2024-05-02 10:30:00,73.39,73.47,73.39,73.47,67013.0,70.3695,70.4462,70.3695,70.4462,67013.0
2024-05-02 11:00:00,73.47,73.54,73.45,73.53,57539.0,70.4462,70.5133,70.4271,70.5038,57539.0
2024-05-02 11:30:00,73.53,73.58,73.51,73.57,61891.0,70.5038,70.5517,70.4846,70.5421,61891.0
2024-05-02 12:00:00,73.57,73.62,73.55,73.61,48580.0,70.5421,70.5901,70.5229,70.5805,48580.0
2024-05-02 12:30:00,73.61,73.62,73.59,73.61,43570.0,70.5805,70.5901,70.5613,70.5805,43570.0
2024-05-02 13:00:00,73.61,73.67,73.6,73.67,44005.0,70.5805,70.638,70.5709,70.638,44005.0
2024-05-02 13:30:00,73.69,73.7,73.65,73.69,73182.0,70.6572,70.6668,70.6188,70.6572,73182.0
2024-05-02 14:00:00,73.69,73.69,73.67,73.69,40964.0,70.6572,70.6572,70.638,70.6572,40964.0
2024-05-02 14:30:00,73.68,73.74,73.68,73.73,110677.0,70.6476,70.7051,70.6476,70.6955,110677.0
2024-05-02 15:00:00,73.73,73.74,73.68,73.7,50835.0,70.6955,70.7051,70.6476,70.6668,50835.0
2024-05-02 15:30:00,73.7,73.71,73.67,73.7,66132.0,70.6668,70.6764,70.638,70.6668,66132.0
2024-05-03 09:30:00,74.17,74.23,74.06,74.08,144336.0,71.1174,71.175,71.0119,71.0311,144336.0
2024-05-03 10:00:00,74.12,74.25,73.92,73.97,164825.0,71.0695,71.1941,70.8777,70.9257,164825.0
2024-05-03 10:30:00,73.97,74.01,73.91,74.0,61522.0,70.9257,70.964,70.8681,70.9544,61522.0
2024-05-03 11:00:00,74.0,74.04,73.99,74.02,34786.0,70.9544,70.9928,70.9448,70.9736,34786.0
2024-05-03 11:30:00,74.02,74.08,74.01,74.08,36094.0,70.9736,71.0311,70.964,71.0311,36094.0
2024-05-03 12:00:00,74.08,74.1,74.05,74.06,62325.0,71.0311,71.0503,71.0024,71.0119,62325.0
2024-05-03 12:30:00,74.06,74.08,74.03,74.04,113408.0,71.0119,71.0311,70.9832,70.9928,113408.0
2024-05-03 13:00:00,74.05,74.06,74.03,74.05,69279.0,71.0024,71.0119,70.9832,71.0024,69279.0
2024-05-03 13:30:00,74.05,74.09,74.04,74.06,48107.0,71.0024,71.0407,70.9928,71.0119,48107.0
2024-05-03 14:00:00,74.06,74.09,74.06,74.09,32540.0,71.0119,71.0407,71.0119,71.0407,32540.0
2024-05-03 14:30:00,74.08,74.12,74.07,74.11,44372.0,71.0311,71.0695,71.0215,71.0599,44372.0
2024-05-03 15:00:00,74.11,74.12,74.07,74.11,60071.0,71.0599,71.0695,71.0215,71.0599,60071.0
2024-05-03 15:30:00,74.1,74.12,74.07,74.09,59827.0,71.0503,71.0695,71.0215,71.0407,59827.0
2024-05-06 09:30:00,74.15,74.17,74.11,74.14,116366.0,71.0982,71.1174,71.0599,71.0887,116366.0
2024-05-06 10:00:00,74.13,74.15,74.12,74.14,92680.0,71.0791,71.0982,71.0695,71.0887,92680.0
2024-05-06 10:30:00,74.15,74.16,74.12,74.13,29501.0,71.0982,71.1078,71.0695,71.0791,29501.0
2024-05-06 11:00:00,74.13,74.13,74.09,74.11,31893.0,71.0791,71.0791,71.0407,71.0599,31893.0
2024-05-06 11:30:00,74.1,74.16,74.1,74.15,51172.0,71.0503,71.1078,71.0503,71.0982,51172.0
2024-05-06 12:00:00,74.16,74.17,74.13,74.15,138951.0,71.1078,71.1174,71.0791,71.0982,138951.0
2024-05-06 12:30:00,74.15,74.17,74.12,74.17,40118.0,71.0982,71.1174,71.0695,71.1174,40118.0
2024-05-06 13:00:00,74.18,74.21,74.17,74.18,35637.0,71.127,71.1558,71.1174,71.127,35637.0
2024-05-06 13:30:00,74.18,74.21,74.17,74.2,442214.0,71.127,71.1558,71.1174,71.1462,442214.0
2024-05-06 14:00:00,74.2,74.23,74.18,74.19,42717.0,71.1462,71.175,71.127,71.1366,42717.0
2024-05-06 14:30:00,74.19,74.19,74.15,74.18,76792.0,71.1366,71.1366,71.0982,71.127,76792.0
2024-05-06 15:00:00,74.19,74.19,74.14,74.17,55197.0,71.1366,71.1366,71.0887,71.1174,55197.0
2024-05-06 15:30:00,74.17,74.18,74.15,74.17,68454.0,71.1174,71.127,71.0982,71.1174,68454.0
2024-05-07 09:30:00,74.34,74.38,74.32,74.34,47772.0,71.2804,71.3188,71.2612,71.2804,47772.0
2024-05-07 10:00:00,74.34,74.39,74.33,74.36,50973.0,71.2804,71.3284,71.2708,71.2996,50973.0
2024-05-07 10:30:00,74.36,74.4,74.35,74.37,50740.0,71.2996,71.338,71.29,71.3092,50740.0
2024-05-07 11:00:00,74.37,74.41,74.36,74.41,49079.0,71.3092,71.3475,71.2996,71.3475,49079.0
2024-05-07 11:30:00,74.41,74.45,74.39,74.44,65179.0,71.3475,71.3859,71.3284,71.3763,65179.0
2024-05-07 12:00:00,74.43,74.43,74.37,74.38,86230.0,71.3667,71.3667,71.3092,71.3188,86230.0
2024-05-07 12:30:00,74.39,74.4,74.37,74.4,51998.0,71.3284,71.338,71.3092,71.338,51998.0
2024-05-07 13:00:00,74.39,74.41,74.34,74.35,37900.0,71.3284,71.3475,71.2804,71.29,37900.0
2024-05-07 13:30:00,74.35,74.36,74.31,74.31,50760.0,71.29,71.2996,71.2517,71.2517,50760.0
2024-05-07 14:00:00,74.31,74.33,74.3,74.3,39282.0,71.2517,71.2708,71.2421,71.2421,39282.0
2024-05-07 14:30:00,74.3,74.3,74.24,74.25,70470.0,71.2421,71.2421,71.1845,71.1941,70470.0
2024-05-07 15:00:00,74.26,74.27,74.23,74.23,54306.0,71.2037,71.2133,71.175,71.175,54306.0
2024-05-07 15:30:00,74.24,74.27,74.22,74.26,57049.0,71.1845,71.2133,71.1654,71.2037,57049.0
2024-05-08 09:30:00,74.16,74.16,74.11,74.14,78181.0,71.1078,71.1078,71.0599,71.0887,78181.0
2024-05-08 10:00:00,74.13,74.2,74.12,74.18,64654.0,71.0791,71.1462,71.0695,71.127,64654.0
2024-05-08 10:30:00,74.18,74.19,74.16,74.17,47144.0,71.127,71.1366,71.1078,71.1174,47144.0
2024-05-08 11:00:00,74.16,74.17,74.14,74.16,44149.0,71.1078,71.1174,71.0887,71.1078,44149.0
2024-05-08 11:30:00,74.17,74.19,74.15,74.17,52731.0,71.1174,71.1366,71.0982,71.1174,52731.0
2024-05-08 12:00:00,74.17,74.19,74.16,74.16,29451.0,71.1174,71.1366,71.1078,71.1078,29451.0
2024-05-08 12:30:00,74.16,74.17,74.13,74.17,24521.0,71.1078,71.1174,71.0791,71.1174,24521.0
2024-05-08 13:00:00,74.17,74.17,74.11,74.12,34224.0,71.1174,71.1174,71.0599,71.0695,34224.0
2024-05-08 13:30:00,74.13,74.16,74.12,74.14,42397.0,71.0791,71.1078,71.0695,71.0887,42397.0
2024-05-08 14:00:00,74.14,74.15,74.12,74.13,52080.0,71.0887,71.0982,71.0695,71.0791,52080.0
2024-05-08 14:30:00,74.14,74.14,74.11,74.12,31095.0,71.0887,71.0887,71.0599,71.0695,31095.0
2024-05-08 15:00:00,74.12,74.13,74.1,74.12,82981.0,71.0695,71.0791,71.0503,71.0695,82981.0
2024-05-08 15:30:00,74.12,74.14,74.11,74.12,90087.0,71.0695,71.0887,71.0599,71.0695,90087.0
2024-05-09 09:30:00,74.09,74.14,74.06,74.07,93776.0,71.0407,71.0887,71.0119,71.0215,93776.0
2024-05-09 10:00:00,74.08,74.13,74.06,74.11,27102.0,71.0311,71.0791,71.0119,71.0599,27102.0
2024-05-09 10:30:00,74.12,74.17,74.12,74.15,52174.0,71.0695,71.1174,71.0695,71.0982,52174.0
2024-05-09 11:00:00,74.14,74.18,74.13,74.16,32818.0,71.0887,71.127,71.0791,71.1078,32818.0
2024-05-09 11:30:00,74.16,74.16,74.12,74.14,94963.0,71.1078,71.1078,71.0695,71.0887,94963.0
2024-05-09 12:00:00,74.13,74.14,74.12,74.12,35336.0,71.0791,71.0887,71.0695,71.0695,35336.0
2024-05-09 12:30:00,74.13,74.15,74.12,74.14,31754.0,71.0791,71.0982,71.0695,71.0887,31754.0
2024-05-09 13:00:00,74.15,74.26,74.12,74.25,53941.0,71.0982,71.2037,71.0695,71.1941,53941.0
2024-05-09 13:30:00,74.25,74.25,74.22,74.25,46072.0,71.1941,71.1941,71.1654,71.1941,46072.0
2024-05-09 14:00:00,74.25,74.27,74.23,74.27,32041.0,71.1941,71.2133,71.175,71.2133,32041.0
2024-05-09 14:30:00,74.27,74.3,74.26,74.29,98776.0,71.2133,71.2421,71.2037,71.2325,98776.0
2024-05-09 15:00:00,74.29,74.29,74.25,74.26,66873.0,71.2325,71.2325,71.1941,71.2037,66873.0
2024-05-09 15:30:00,74.26,74.27,74.24,74.24,112115.0,71.2037,71.2133,71.1845,71.1845,112115.0
2024-05-10 09:30:00,74.14,74.16,74.11,74.15,66886.0,71.0887,71.1078,71.0599,71.0982,66886.0
2024-05-10 10:00:00,74.15,74.16,74.04,74.05,54452.0,71.0982,71.1078,70.9928,71.0024,54452.0
2024-05-10 10:30:00,74.04,74.07,74.03,74.05,26913.0,70.9928,71.0215,70.9832,71.0024,26913.0
2024-05-10 11:00:00,74.05,74.07,74.04,74.06,27349.0,71.0024,71.0215,70.9928,71.0119,27349.0
2024-05-10 11:30:00,74.06,74.07,74.05,74.06,34697.0,71.0119,71.0215,71.0024,71.0119,34697.0
2024-05-10 12:00:00,74.06,74.07,74.01,74.02,21870.0,71.0119,71.0215,70.964,70.9736,21870.0
2024-05-10 12:30:00,74.02,74.03,74.01,74.02,18378.0,70.9736,70.9832,70.964,70.9736,18378.0
2024-05-10 13:00:00,74.03,74.06,74.02,74.06,18254.0,70.9832,71.0119,70.9736,71.0119,18254.0
2024-05-10 13:30:00,74.06,74.07,74.04,74.04,30385.0,71.0119,71.0215,70.9928,70.9928,30385.0
2024-05-10 14:00:00,74.04,74.05,74.03,74.03,38418.0,70.9928,71.0024,70.9832,70.9832,38418.0
2024-05-10 14:30:00,74.04,74.04,74.03,74.03,44469.0,70.9928,70.9928,70.9832,70.9832,44469.0
2024-05-10 15:00:00,74.03,74.04,74.02,74.03,28195.0,70.9832,70.9928,70.9736,70.9832,28195.0
2024-05-10 15:30:00,74.04,74.06,74.03,74.04,61792.0,70.9928,71.0119,70.9832,70.9928,61792.0
2024-05-13 09:30:00,74.21,74.24,74.17,74.21,88684.0,71.1558,71.1845,71.1174,71.1558,88684.0
2024-05-13 10:00:00,74.21,74.22,74.18,74.18,72860.0,71.1558,71.1654,71.127,71.127,72860.0
2024-05-13 10:30:00,74.19,74.22,74.18,74.2,34845.0,71.1366,71.1654,71.127,71.1462,34845.0
2024-05-13 11:00:00,74.2,74.2,74.11,74.12,53229.0,71.1462,71.1462,71.0599,71.0695,53229.0
2024-05-13 11:30:00,74.12,74.15,74.11,74.12,41453.0,71.0695,71.0982,71.0599,71.0695,41453.0
2024-05-13 12:00:00,74.12,74.16,74.11,74.15,25507.0,71.0695,71.1078,71.0599,71.0982,25507.0
2024-05-13 12:30:00,74.15,74.17,74.14,74.16,27721.0,71.0982,71.1174,71.0887,71.1078,27721.0
2024-05-13 13:00:00,74.16,74.17,74.15,74.16,33591.0,71.1078,71.1174,71.0982,71.1078,33591.0
2024-05-13 13:30:00,74.17,74.18,74.16,74.17,59704.0,71.1174,71.127,71.1078,71.1174,59704.0
2024-05-13 14:00:00,74.17,74.18,74.14,74.15,60083.0,71.1174,71.127,71.0887,71.0982,60083.0
2024-05-13 14:30:00,74.14,74.15,74.13,74.14,26689.0,71.0887,71.0982,71.0791,71.0887,26689.0
2024-05-13 15:00:00,74.14,74.14,74.11,74.12,55053.0,71.0887,71.0887,71.0599,71.0695,55053.0
2024-05-13 15:30:00,74.12,74.12,74.09,74.11,40378.0,71.0695,71.0695,71.0407,71.0599,40378.0
2024-05-14 09:30:00,74.21,74.28,74.21,74.27,56351.0,71.1558,71.2229,71.1558,71.2133,56351.0
2024-05-14 10:00:00,74.26,74.29,74.19,74.23,80500.0,71.2037,71.2325,71.1366,71.175,80500.0
2024-05-14 10:30:00,74.23,74.28,74.22,74.25,61148.0,71.175,71.2229,71.1654,71.1941,61148.0
2024-05-14 11:00:00,74.25,74.27,74.22,74.23,69782.0,71.1941,71.2133,71.1654,71.175,69782.0
2024-05-14 11:30:00,74.24,74.24,74.19,74.21,30816.0,71.1845,71.1845,71.1366,71.1558,30816.0
2024-05-14 12:00:00,74.2,74.24,74.2,74.24,55157.0,71.1462,71.1845,71.1462,71.1845,55157.0
2024-05-14 12:30:00,74.23,74.3,74.23,74.3,187460.0,71.175,71.2421,71.175,71.2421,187460.0
2024-05-14 13:00:00,74.3,74.3,74.26,74.27,95535.0,71.2421,71.2421,71.2037,71.2133,95535.0
2024-05-14 13:30:00,74.27,74.29,74.27,74.28,20363.0,71.2133,71.2325,71.2133,71.2229,20363.0
2024-05-14 14:00:00,74.28,74.32,74.28,74.3,33776.0,71.2229,71.2612,71.2229,71.2421,33776.0
2024-05-14 14:30:00,74.31,74.34,74.29,74.34,48096.0,71.2517,71.2804,71.2325,71.2804,48096.0
2024-05-14 15:00:00,74.33,74.34,74.29,74.31,82002.0,71.2708,71.2804,71.2325,71.2517,82002.0
2024-05-14 15:30:00,74.3,74.31,74.28,74.28,43727.0,71.2421,71.2517,71.2229,71.2229,43727.0
2024-05-15 09:30:00,74.71,74.72,74.6,74.63,70372.0,71.6352,71.6448,71.5297,71.5585,70372.0
2024-05-15 10:00:00,74.63,74.7,74.62,74.69,29286.0,71.5585,71.6256,71.5489,71.616,29286.0
2024-05-15 10:30:00,74.7,74.73,74.68,74.7,41975.0,71.6256,71.6544,71.6064,71.6256,41975.0
2024-05-15 11:00:00,74.71,74.76,74.7,74.76,63760.0,71.6352,71.6831,71.6256,71.6831,63760.0
2024-05-15 11:30:00,74.76,74.76,74.73,74.73,75220.0,71.6831,71.6831,71.6544,71.6544,75220.0
2024-05-15 12:00:00,74.73,74.79,74.72,74.78,71660.0,71.6544,71.7119,71.6448,71.7023,71660.0
2024-05-15 12:30:00,74.79,74.85,74.78,74.85,149585.0,71.7119,71.7694,71.7023,71.7694,149585.0
2024-05-15 13:00:00,74.84,74.86,74.83,74.83,22690.0,71.7598,71.779,71.7503,71.7503,22690.0
2024-05-15 13:30:00,74.84,74.85,74.82,74.84,34301.0,71.7598,71.7694,71.7407,71.7598,34301.0
2024-05-15 14:00:00,74.84,74.84,74.79,74.8,49004.0,71.7598,71.7598,71.7119,71.7215,49004.0
2024-05-15 14:30:00,74.8,74.8,74.76,74.79,39799.0,71.7215,71.7215,71.6831,71.7119,39799.0
2024-05-15 15:00:00,74.79,74.81,74.77,74.78,57912.0,71.7119,71.7311,71.6927,71.7023,57912.0
2024-05-15 15:30:00,74.78,74.8,74.76,74.79,113677.0,71.7023,71.7215,71.6831,71.7119,113677.0
2024-05-16 09:30:00,74.81,74.81,74.7,74.72,78542.0,71.7311,71.7311,71.6256,71.6448,78542.0
2024-05-16 10:00:00,74.71,74.79,74.71,74.79,161210.0,71.6352,71.7119,71.6352,71.7119,161210.0
2024-05-16 10:30:00,74.79,74.81,74.76,74.8,47686.0,71.7119,71.7311,71.6831,71.7215,47686.0
2024-05-16 11:00:00,74.8,74.8,74.75,74.76,47829.0,71.7215,71.7215,71.6735,71.6831,47829.0
2024-05-16 11:30:00,74.76,74.76,74.73,74.73,58150.0,71.6831,71.6831,71.6544,71.6544,58150.0
2024-05-16 12:00:00,74.73,74.73,74.7,74.71,45236.0,71.6544,71.6544,71.6256,71.6352,45236.0
2024-05-16 12:30:00,74.7,74.73,74.7,74.72,48335.0,71.6256,71.6544,71.6256,71.6448,48335.0
2024-05-16 13:00:00,74.72,74.73,74.7,74.72,20925.0,71.6448,71.6544,71.6256,71.6448,20925.0
2024-05-16 13:30:00,74.73,74.73,74.71,74.72,59950.0,71.6544,71.6544,71.6352,71.6448,59950.0
2024-05-16 14:00:00,74.72,74.73,74.69,74.7,49126.0,71.6448,71.6544,71.616,71.6256,49126.0
2024-05-16 14:30:00,74.7,74.7,74.67,74.69,39257.0,71.6256,71.6256,71.5968,71.616,39257.0
2024-05-16 15:00:00,74.68,74.7,74.67,74.69,84201.0,71.6064,71.6256,71.5968,71.616,84201.0
2024-05-16 15:30:00,74.68,74.69,74.66,74.68,54034.0,71.6064,71.616,71.5873,71.6064,54034.0
2024-05-17 09:30:00,74.63,74.67,74.57,74.61,65352.0,71.5585,71.5968,71.501,71.5393,65352.0
2024-05-17 10:00:00,74.61,74.65,74.61,74.64,53835.0,71.5393,71.5777,71.5393,71.5681,53835.0
2024-05-17 10:30:00,74.64,74.68,74.63,74.67,28427.0,71.5681,71.6064,71.5585,71.5968,28427.0
2024-05-17 11:00:00,74.68,74.68,74.6,74.61,30627.0,71.6064,71.6064,71.5297,71.5393,30627.0
2024-05-17 11:30:00,74.6,74.61,74.58,74.58,69476.0,71.5297,71.5393,71.5105,71.5105,69476.0
2024-05-17 12:00:00,74.59,74.6,74.57,74.58,14810.0,71.5201,71.5297,71.501,71.5105,14810.0
2024-05-17 12:30:00,74.57,74.58,74.53,74.53,23953.0,71.501,71.5105,71.4626,71.4626,23953.0
2024-05-17 13:00:00,74.54,74.56,74.53,74.54,39073.0,71.4722,71.4914,71.4626,71.4722,39073.0
2024-05-17 13:30:00,74.55,74.55,74.53,74.54,88061.0,71.4818,71.4818,71.4626,71.4722,88061.0
2024-05-17 14:00:00,74.53,74.56,74.53,74.55,47841.0,71.4626,71.4914,71.4626,71.4818,47841.0
2024-05-17 14:30:00,74.55,74.56,74.54,74.55,67150.0,71.4818,71.4914,71.4722,71.4818,67150.0
2024-05-17 15:00:00,74.55,74.55,74.53,74.53,30278.0,71.4818,71.4818,71.4626,71.4626,30278.0
2024-05-17 15:30:00,74.53,74.55,74.53,74.55,45806.0,71.4626,71.4818,71.4626,71.4818,45806.0
2024-05-20 09:30:00,74.48,74.5,74.45,74.5,80976.0,71.4147,71.4338,71.3859,71.4338,80976.0
2024-05-20 10:00:00,74.5,74.5,74.44,74.47,27431.0,71.4338,71.4338,71.3763,71.4051,27431.0
2024-05-20 10:30:00,74.46,74.49,74.45,74.48,56539.0,71.3955,71.4242,71.3859,71.4147,56539.0
2024-05-20 11:00:00,74.48,74.48,74.44,74.47,46627.0,71.4147,71.4147,71.3763,71.4051,46627.0
2024-05-20 11:30:00,74.47,74.47,74.45,74.47,54871.0,71.4051,71.4051,71.3859,71.4051,54871.0
2024-05-20 12:00:00,74.47,74.47,74.46,74.47,58268.0,71.4051,71.4051,71.3955,71.4051,58268.0
2024-05-20 12:30:00,74.47,74.48,74.45,74.48,22613.0,71.4051,71.4147,71.3859,71.4147,22613.0
2024-05-20 13:00:00,74.47,74.49,74.47,74.48,20803.0,71.4051,71.4242,71.4051,71.4147,20803.0
2024-05-20 13:30:00,74.49,74.51,74.48,74.5,59544.0,71.4242,71.4434,71.4147,71.4338,59544.0
2024-05-20 14:00:00,74.5,74.52,74.48,74.51,38400.0,71.4338,71.453,71.4147,71.4434,38400.0
2024-05-20 14:30:00,74.5,74.51,74.48,74.49,23757.0,71.4338,71.4434,71.4147,71.4242,23757.0
2024-05-20 15:00:00,74.5,74.5,74.47,74.48,73137.0,71.4338,71.4338,71.4051,71.4147,73137.0
2024-05-20 15:30:00,74.48,74.48,74.45,74.47,51404.0,71.4147,71.4147,71.3859,71.4051,51404.0
2024-05-21 09:30:00,74.63,74.67,74.6,74.64,96267.0,71.5585,71.5968,71.5297,71.5681,96267.0
2024-05-21 10:00:00,74.65,74.66,74.58,74.61,28365.0,71.5777,71.5873,71.5105,71.5393,28365.0
2024-05-21 10:30:00,74.61,74.63,74.58,74.59,38272.0,71.5393,71.5585,71.5105,71.5201,38272.0
2024-05-21 11:00:00,74.59,74.62,74.57,74.59,57352.0,71.5201,71.5489,71.501,71.5201,57352.0
2024-05-21 11:30:00,74.59,74.63,74.59,74.63,29557.0,71.5201,71.5585,71.5201,71.5585,29557.0
2024-05-21 12:00:00,74.63,74.63,74.61,74.62,50546.0,71.5585,71.5585,71.5393,71.5489,50546.0
2024-05-21 12:30:00,74.62,74.65,74.61,74.64,34456.0,71.5489,71.5777,71.5393,71.5681,34456.0
2024-05-21 13:00:00,74.63,74.64,74.6,74.61,26476.0,71.5585,71.5681,71.5297,71.5393,26476.0
2024-05-21 13:30:00,74.62,74.62,74.6,74.61,78922.0,71.5489,71.5489,71.5297,71.5393,78922.0
2024-05-21 14:00:00,74.6,74.61,74.59,74.61,28690.0,71.5297,71.5393,71.5201,71.5393,28690.0
2024-05-21 14:30:00,74.61,74.61,74.58,74.59,43658.0,71.5393,71.5393,71.5105,71.5201,43658.0
2024-05-21 15:00:00,74.59,74.61,74.57,74.59,63118.0,71.5201,71.5393,71.501,71.5201,63118.0
2024-05-21 15:30:00,74.6,74.61,74.59,74.61,51556.0,71.5297,71.5393,71.5201,71.5393,51556.0
2024-05-22 09:30:00,74.43,74.51,74.42,74.49,59260.0,71.3667,71.4434,71.3571,71.4242,59260.0
2024-05-22 10:00:00,74.49,74.52,74.46,74.52,28960.0,71.4242,71.453,71.3955,71.453,28960.0
2024-05-22 10:30:00,74.51,74.56,74.49,74.56,89697.0,71.4434,71.4914,71.4242,71.4914,89697.0
2024-05-22 11:00:00,74.56,74.57,74.52,74.52,26346.0,71.4914,71.501,71.453,71.453,26346.0
2024-05-22 11:30:00,74.53,74.54,74.51,74.54,50198.0,71.4626,71.4722,71.4434,71.4722,50198.0
2024-05-22 12:00:00,74.53,74.55,74.52,74.53,142459.0,71.4626,71.4818,71.453,71.4626,142459.0
2024-05-22 12:30:00,74.53,74.56,74.52,74.53,122150.0,71.4626,71.4914,71.453,71.4626,122150.0
2024-05-22 13:00:00,74.53,74.56,74.51,74.52,52254.0,71.4626,71.4914,71.4434,71.453,52254.0
2024-05-22 13:30:00,74.51,74.55,74.48,74.53,19917.0,71.4434,71.4818,71.4147,71.4626,19917.0
2024-05-22 14:00:00,74.5,74.52,74.45,74.48,40735.0,71.4338,71.453,71.3859,71.4147,40735.0
2024-05-22 14:30:00,74.48,74.49,74.45,74.45,49044.0,71.4147,71.4242,71.3859,71.3859,49044.0
2024-05-22 15:00:00,74.46,74.49,74.45,74.48,52195.0,71.3955,71.4242,71.3859,71.4147,52195.0
2024-05-22 15:30:00,74.48,74.5,74.46,74.49,57724.0,71.4147,71.4338,71.3955,71.4242,57724.0
2024-05-23 09:30:00,74.55,74.58,74.26,74.28,83779.0,71.4818,71.5105,71.2037,71.2229,83779.0
2024-05-23 10:00:00,74.29,74.32,74.17,74.19,78895.0,71.2325,71.2612,71.1174,71.1366,78895.0
2024-05-23 10:30:00,74.19,74.23,74.17,74.21,46555.0,71.1366,71.175,71.1174,71.1558,46555.0
2024-05-23 11:00:00,74.22,74.22,74.18,74.2,42862.0,71.1654,71.1654,71.127,71.1462,42862.0
2024-05-23 11:30:00,74.2,74.24,74.2,74.23,54417.0,71.1462,71.1845,71.1462,71.175,54417.0
2024-05-23 12:00:00,74.23,74.27,74.22,74.25,26589.0,71.175,71.2133,71.1654,71.1941,26589.0
2024-05-23 12:30:00,74.24,74.27,74.23,74.26,71282.0,71.1845,71.2133,71.175,71.2037,71282.0
2024-05-23 13:00:00,74.25,74.26,74.22,74.26,57338.0,71.1941,71.2037,71.1654,71.2037,57338.0
2024-05-23 13:30:00,74.26,74.27,74.24,74.27,28817.0,71.2037,71.2133,71.1845,71.2133,28817.0
2024-05-23 14:00:00,74.27,74.31,74.26,74.3,52088.0,71.2133,71.2517,71.2037,71.2421,52088.0
2024-05-23 14:30:00,74.3,74.3,74.25,74.27,45123.0,71.2421,71.2421,71.1941,71.2133,45123.0
2024-05-23 15:00:00,74.27,74.29,74.25,74.28,78196.0,71.2133,71.2325,71.1941,71.2229,78196.0
2024-05-23 15:30:00,74.28,74.28,74.25,74.25,53056.0,71.2229,71.2229,71.1941,71.1941,53056.0
2024-05-24 09:30:00,74.26,74.26,74.18,74.22,37185.0,71.2037,71.2037,71.127,71.1654,37185.0
2024-05-24 10:00:00,74.24,74.33,74.24,74.3,53498.0,71.1845,71.2708,71.1845,71.2421,53498.0
2024-05-24 10:30:00,74.3,74.31,74.27,74.29,29486.0,71.2421,71.2517,71.2133,71.2325,29486.0
2024-05-24 11:00:00,74.28,74.34,74.28,74.32,77054.0,71.2229,71.2804,71.2229,71.2612,77054.0
2024-05-24 11:30:00,74.32,74.32,74.27,74.3,55371.0,71.2612,71.2612,71.2133,71.2421,55371.0
2024-05-24 12:00:00,74.3,74.34,74.29,74.34,57202.0,71.2421,71.2804,71.2325,71.2804,57202.0
2024-05-24 12:30:00,74.34,74.34,74.3,74.31,52498.0,71.2804,71.2804,71.2421,71.2517,52498.0
2024-05-24 13:00:00,74.31,74.36,74.31,74.34,36434.0,71.2517,71.2996,71.2517,71.2804,36434.0
2024-05-24 13:30:00,74.35,74.36,74.33,74.34,33294.0,71.29,71.2996,71.2708,71.2804,33294.0
2024-05-24 14:00:00,74.34,74.37,74.34,74.37,38948.0,71.2804,71.3092,71.2804,71.3092,38948.0
2024-05-24 14:30:00,74.36,74.37,74.35,74.36,37178.0,71.2996,71.3092,71.29,71.2996,37178.0
2024-05-24 15:00:00,74.36,74.36,74.34,74.35,57491.0,71.2996,71.2996,71.2804,71.29,57491.0
2024-05-24 15:30:00,74.34,74.36,74.34,74.36,39025.0,71.2804,71.2996,71.2804,71.2996,39025.0
2024-05-28 09:30:00,74.39,74.44,74.35,74.35,75304.0,71.3284,71.3763,71.29,71.29,75304.0
2024-05-28 10:00:00,74.34,74.34,74.26,74.27,74064.0,71.2804,71.2804,71.2037,71.2133,74064.0
2024-05-28 10:30:00,74.26,74.3,74.25,74.3,46473.0,71.2037,71.2421,71.1941,71.2421,46473.0
2024-05-28 11:00:00,74.3,74.3,74.27,74.28,41751.0,71.2421,71.2421,71.2133,71.2229,41751.0
2024-05-28 11:30:00,74.27,74.29,74.2,74.21,66508.0,71.2133,71.2325,71.1462,71.1558,66508.0
2024-05-28 12:00:00,74.22,74.24,74.19,74.21,34495.0,71.1654,71.1845,71.1366,71.1558,34495.0
2024-05-28 12:30:00,74.21,74.22,74.18,74.18,70167.0,71.1558,71.1654,71.127,71.127,70167.0
2024-05-28 13:00:00,74.19,74.19,74.08,74.11,66231.0,71.1366,71.1366,71.0311,71.0599,66231.0
2024-05-28 13:30:00,74.1,74.1,74.02,74.03,52951.0,71.0503,71.0503,70.9736,70.9832,52951.0
2024-05-28 14:00:00,74.03,74.06,74.03,74.04,41467.0,70.9832,71.0119,70.9832,70.9928,41467.0
2024-05-28 14:30:00,74.04,74.05,74.01,74.03,31202.0,70.9928,71.0024,70.964,70.9832,31202.0
2024-05-28 15:00:00,74.02,74.05,74.02,74.03,58252.0,70.9736,71.0024,70.9736,70.9832,58252.0
2024-05-28 15:30:00,74.02,74.04,74.02,74.03,37758.0,70.9736,70.9928,70.9736,70.9832,37758.0
2024-05-29 09:30:00,73.86,73.87,73.77,73.83,70470.0,70.8202,70.8298,70.7339,70.7914,70470.0
2024-05-29 10:00:00,73.83,73.84,73.79,73.81,72947.0,70.7914,70.801,70.7531,70.7722,72947.0
2024-05-29 10:30:00,73.81,73.82,73.74,73.76,45337.0,70.7722,70.7818,70.7051,70.7243,45337.0
2024-05-29 11:00:00,73.76,73.76,73.72,73.75,97644.0,70.7243,70.7243,70.6859,70.7147,97644.0
2024-05-29 11:30:00,73.75,73.75,73.69,73.71,51243.0,70.7147,70.7147,70.6572,70.6764,51243.0
2024-05-29 12:00:00,73.72,73.72,73.69,73.7,42946.0,70.6859,70.6859,70.6572,70.6668,42946.0
2024-05-29 12:30:00,73.71,73.71,73.68,73.69,93602.0,70.6764,70.6764,70.6476,70.6572,93602.0
2024-05-29 13:00:00,73.7,73.72,73.63,73.72,104783.0,70.6668,70.6859,70.5996,70.6859,104783.0
2024-05-29 13:30:00,73.71,73.72,73.68,73.7,46827.0,70.6764,70.6859,70.6476,70.6668,46827.0
2024-05-29 14:00:00,73.7,73.73,73.69,73.72,63667.0,70.6668,70.6955,70.6572,70.6859,63667.0
2024-05-29 14:30:00,73.71,73.73,73.68,73.69,89338.0,70.6764,70.6955,70.6476,70.6572,89338.0
2024-05-29 15:00:00,73.69,73.74,73.67,73.74,52850.0,70.6572,70.7051,70.638,70.7051,52850.0
2024-05-29 15:30:00,73.74,73.75,73.72,73.73,60113.0,70.7051,70.7147,70.6859,70.6955,60113.0
2024-05-30 09:30:00,73.94,73.99,73.93,73.98,102498.0,70.8969,70.9448,70.8873,70.9352,102498.0
2024-05-30 10:00:00,73.98,74.02,73.97,73.98,67962.0,70.9352,70.9736,70.9257,70.9352,67962.0
2024-05-30 10:30:00,73.99,74.01,73.98,74.01,45567.0,70.9448,70.964,70.9352,70.964,45567.0
2024-05-30 11:00:00,74.01,74.08,74.0,74.08,45110.0,70.964,71.0311,70.9544,71.0311,45110.0
2024-05-30 11:30:00,74.07,74.08,74.04,74.07,62309.0,71.0215,71.0311,70.9928,71.0215,62309.0
2024-05-30 12:00:00,74.06,74.08,74.05,74.06,51231.0,71.0119,71.0311,71.0024,71.0119,51231.0
2024-05-30 12:30:00,74.06,74.07,74.05,74.06,54466.0,71.0119,71.0215,71.0024,71.0119,54466.0
2024-05-30 13:00:00,74.06,74.09,74.05,74.08,40686.0,71.0119,71.0407,71.0024,71.0311,40686.0
2024-05-30 13:30:00,74.08,74.08,74.05,74.07,39255.0,71.0311,71.0311,71.0024,71.0215,39255.0
2024-05-30 14:00:00,74.07,74.07,74.04,74.05,46543.0,71.0215,71.0215,70.9928,71.0024,46543.0
2024-05-30 14:30:00,74.05,74.05,74.03,74.04,34566.0,71.0024,71.0024,70.9832,70.9928,34566.0
2024-05-30 15:00:00,74.03,74.04,74.0,74.04,71310.0,70.9832,70.9928,70.9544,70.9928,71310.0
2024-05-30 15:30:00,74.03,74.06,74.02,74.06,92402.0,70.9832,71.0119,70.9736,71.0119,92402.0
2024-05-31 09:30:00,74.27,74.34,74.24,74.32,36409.0,71.2133,71.2804,71.1845,71.2612,36409.0
2024-05-31 10:00:00,74.34,74.36,74.32,74.33,101948.0,71.2804,71.2996,71.2612,71.2708,101948.0
2024-05-31 10:30:00,74.33,74.39,74.31,74.37,55175.0,71.2708,71.3284,71.2517,71.3092,55175.0
2024-05-31 11:00:00,74.37,74.37,74.3,74.31,34280.0,71.3092,71.3092,71.2421,71.2517,34280.0
2024-05-31 11:30:00,74.31,74.31,74.26,74.28,25269.0,71.2517,71.2517,71.2037,71.2229,25269.0
2024-05-31 12:00:00,74.28,74.28,74.24,74.25,43834.0,71.2229,71.2229,71.1845,71.1941,43834.0
2024-05-31 12:30:00,74.24,74.26,74.23,74.24,18379.0,71.1845,71.2037,71.175,71.1845,18379.0
2024-05-31 13:00:00,74.24,74.26,74.24,74.25,45161.0,71.1845,71.2037,71.1845,71.1941,45161.0
2024-05-31 13:30:00,74.26,74.28,74.25,74.27,30870.0,71.2037,71.2229,71.1941,71.2133,30870.0
2024-05-31 14:00:00,74.27,74.31,74.27,74.31,40112.0,71.2133,71.2517,71.2133,71.2517,40112.0
2024-05-31 14:30:00,74.3,74.31,74.26,74.27,37012.0,71.2421,71.2517,71.2037,71.2133,37012.0
2024-05-31 15:00:00,74.27,74.3,74.26,74.28,49020.0,71.2133,71.2421,71.2037,71.2229,49020.0
2024-05-31 15:30:00,74.29,74.39,74.28,74.38,68164.0,71.2325,71.3284,71.2229,71.3188,68164.0
2024-06-03 09:30:00,74.24,74.3,74.24,74.28,86730.0,71.412,71.4698,71.412,71.4505,86730.0
2024-06-03 10:00:00,74.34,74.51,74.34,74.44,99398.0,71.5082,71.6718,71.5082,71.6044,99398.0
2024-06-03 10:30:00,74.45,74.49,74.42,74.49,38105.0,71.614,71.6525,71.5852,71.6525,38105.0
2024-06-03 11:00:00,74.49,74.51,74.47,74.5,41359.0,71.6525,71.6718,71.6333,71.6621,41359.0
2024-06-03 11:30:00,74.51,74.53,74.49,74.5,38368.0,71.6718,71.691,71.6525,71.6621,38368.0
2024-06-03 12:00:00,74.5,74.51,74.46,74.47,51168.0,71.6621,71.6718,71.6237,71.6333,51168.0
2024-06-03 12:30:00,74.47,74.51,74.46,74.51,20851.0,71.6333,71.6718,71.6237,71.6718,20851.0
2024-06-03 13:00:00,74.51,74.53,74.5,74.52,24172.0,71.6718,71.691,71.6621,71.6814,24172.0
2024-06-03 13:30:00,74.52,74.52,74.51,74.51,110434.0,71.6814,71.6814,71.6718,71.6718,110434.0
2024-06-03 14:00:00,74.51,74.55,74.5,74.53,34207.0,71.6718,71.7102,71.6621,71.691,34207.0
2024-06-03 14:30:00,74.53,74.54,74.5,74.52,35522.0,71.691,71.7006,71.6621,71.6814,35522.0
2024-06-03 15:00:00,74.52,74.53,74.5,74.52,74161.0,71.6814,71.691,71.6621,71.6814,74161.0
2024-06-03 15:30:00,74.52,74.55,74.51,74.55,74601.0,71.6814,71.7102,71.6718,71.7102,74601.0
2024-06-04 09:30:00,74.71,74.78,74.71,74.75,118549.0,71.8641,71.9315,71.8641,71.9026,118549.0
2024-06-04 10:00:00,74.86,74.87,74.68,74.73,92187.0,72.0084,72.0181,71.8353,71.8834,92187.0
2024-06-04 10:30:00,74.74,74.76,74.71,74.73,51895.0,71.893,71.9122,71.8641,71.8834,51895.0
2024-06-04 11:00:00,74.73,74.78,74.72,74.76,30406.0,71.8834,71.9315,71.8738,71.9122,30406.0
2024-06-04 11:30:00,74.77,74.8,74.76,74.8,41788.0,71.9219,71.9507,71.9122,71.9507,41788.0
2024-06-04 12:00:00,74.79,74.83,74.78,74.79,28684.0,71.9411,71.9796,71.9315,71.9411,28684.0
2024-06-04 12:30:00,74.79,74.85,74.79,74.84,38316.0,71.9411,71.9988,71.9411,71.9892,38316.0
2024-06-04 13:00:00,74.83,74.88,74.82,74.87,37631.0,71.9796,72.0277,71.97,72.0181,37631.0
2024-06-04 13:30:00,74.88,74.91,74.87,74.87,53577.0,72.0277,72.0565,72.0181,72.0181,53577.0
2024-06-04 14:00:00,74.88,74.88,74.82,74.83,50508.0,72.0277,72.0277,71.97,71.9796,50508.0
2024-06-04 14:30:00,74.83,74.84,74.8,74.81,116368.0,71.9796,71.9892,71.9507,71.9603,116368.0
2024-06-04 15:00:00,74.81,74.84,74.8,74.84,39242.0,71.9603,71.9892,71.9507,71.9892,39242.0
2024-06-04 15:30:00,74.84,74.86,74.82,74.84,120934.0,71.9892,72.0084,71.97,71.9892,120934.0
2024-06-05 09:30:00,74.92,75.05,74.89,75.02,160600.0,72.0661,72.1912,72.0373,72.1623,160600.0
2024-06-05 10:00:00,75.01,75.01,74.72,74.8,108321.0,72.1527,72.1527,71.8738,71.9507,108321.0
2024-06-05 10:30:00,74.81,74.91,74.81,74.89,37837.0,71.9603,72.0565,71.9603,72.0373,37837.0
2024-06-05 11:00:00,74.89,75.03,74.88,75.0,31206.0,72.0373,72.172,72.0277,72.1431,31206.0
2024-06-05 11:30:00,75.01,75.03,74.98,74.99,39075.0,72.1527,72.172,72.1239,72.1335,39075.0
2024-06-05 12:00:00,74.99,75.0,74.96,74.97,36344.0,72.1335,72.1431,72.1046,72.1142,36344.0
2024-06-05 12:30:00,74.98,75.01,74.97,74.98,40007.0,72.1239,72.1527,72.1142,72.1239,40007.0
2024-06-05 13:00:00,74.98,74.99,74.96,74.98,25974.0,72.1239,72.1335,72.1046,72.1239,25974.0
2024-06-05 13:30:00,74.98,75.0,74.97,75.0,46221.0,72.1239,72.1431,72.1142,72.1431,46221.0
2024-06-05 14:00:00,74.98,75.01,74.97,75.01,66354.0,72.1239,72.1527,72.1142,72.1527,66354.0
2024-06-05 14:30:00,75.01,75.03,75.0,75.03,49140.0,72.1527,72.172,72.1431,72.172,49140.0
2024-06-05 15:00:00,75.02,75.03,75.01,75.01,61619.0,72.1623,72.172,72.1527,72.1527,61619.0
2024-06-05 15:30:00,75.02,75.07,75.02,75.06,70970.0,72.1623,72.2104,72.1623,72.2008,70970.0
2024-06-06 09:30:00,74.97,75.06,74.96,74.99,45329.0,72.1142,72.2008,72.1046,72.1335,45329.0
2024-06-06 10:00:00,75.01,75.04,74.95,74.96,44109.0,72.1527,72.1816,72.095,72.1046,44109.0
2024-06-06 10:30:00,74.96,75.01,74.94,74.98,34561.0,72.1046,72.1527,72.0854,72.1239,34561.0
2024-06-06 11:00:00,74.99,75.05,74.98,75.05,33348.0,72.1335,72.1912,72.1239,72.1912,33348.0
2024-06-06 11:30:00,75.05,75.06,75.01,75.01,56000.0,72.1912,72.2008,72.1527,72.1527,56000.0
2024-06-06 12:00:00,75.02,75.03,74.99,75.03,45440.0,72.1623,72.172,72.1335,72.172,45440.0
2024-06-06 12:30:00,75.02,75.02,74.99,75.01,19212.0,72.1623,72.1623,72.1335,72.1527,19212.0
2024-06-06 13:00:00,75.02,75.03,75.0,75.03,18380.0,72.1623,72.172,72.1431,72.172,18380.0
2024-06-06 13:30:00,75.03,75.07,75.02,75.04,46772.0,72.172,72.2104,72.1623,72.1816,46772.0
2024-06-06 14:00:00,75.04,75.07,75.03,75.05,36130.0,72.1816,72.2104,72.172,72.1912,36130.0
2024-06-06 14:30:00,75.05,75.08,75.05,75.06,90275.0,72.1912,72.2201,72.1912,72.2008,90275.0
2024-06-06 15:00:00,75.06,75.1,75.06,75.08,45383.0,72.2008,72.2393,72.2008,72.2201,45383.0
2024-06-06 15:30:00,75.08,75.08,75.03,75.05,51029.0,72.2201,72.2201,72.172,72.1912,51029.0
2024-06-07 09:30:00,74.5,74.52,74.4,74.42,54777.0,71.6621,71.6814,71.566,71.5852,54777.0
2024-06-07 10:00:00,74.42,74.5,74.4,74.48,48332.0,71.5852,71.6621,71.566,71.6429,48332.0
2024-06-07 10:30:00,74.48,74.51,74.44,74.47,38358.0,71.6429,71.6718,71.6044,71.6333,38358.0
2024-06-07 11:00:00,74.45,74.5,74.45,74.49,12323.0,71.614,71.6621,71.614,71.6525,12323.0
2024-06-07 11:30:00,74.49,74.51,74.46,74.47,25487.0,71.6525,71.6718,71.6237,71.6333,25487.0
2024-06-07 12:00:00,74.5,74.51,74.46,74.49,134822.0,71.6621,71.6718,71.6237,71.6525,134822.0
2024-06-07 12:30:00,74.51,74.51,74.45,74.49,36624.0,71.6718,71.6718,71.614,71.6525,36624.0
2024-06-07 13:00:00,74.48,74.48,74.45,74.47,23307.0,71.6429,71.6429,71.614,71.6333,23307.0
2024-06-07 13:30:00,74.46,74.47,74.43,74.44,21563.0,71.6237,71.6333,71.5948,71.6044,21563.0
2024-06-07 14:00:00,74.44,74.45,74.42,74.43,23627.0,71.6044,71.614,71.5852,71.5948,23627.0
2024-06-07 14:30:00,74.44,74.45,74.42,74.44,45089.0,71.6044,71.614,71.5852,71.6044,45089.0
2024-06-07 15:00:00,74.43,74.45,74.42,74.44,22722.0,71.5948,71.614,71.5852,71.6044,22722.0
2024-06-07 15:30:00,74.43,74.44,74.41,74.42,49310.0,71.5948,71.6044,71.5756,71.5852,49310.0
2024-06-10 09:30:00,74.31,74.34,74.27,74.31,51214.0,71.4794,71.5082,71.4409,71.4794,51214.0
2024-06-10 10:00:00,74.32,74.35,74.3,74.33,43446.0,71.489,71.5179,71.4698,71.4986,43446.0
2024-06-10 10:30:00,74.32,74.34,74.3,74.32,30078.0,71.489,71.5082,71.4698,71.489,30078.0
2024-06-10 11:00:00,74.31,74.33,74.29,74.32,22078.0,71.4794,71.4986,71.4601,71.489,22078.0
2024-06-10 11:30:00,74.33,74.34,74.31,74.34,42284.0,71.4986,71.5082,71.4794,71.5082,42284.0
2024-06-10 12:00:00,74.34,74.34,74.31,74.32,31888.0,71.5082,71.5082,71.4794,71.489,31888.0
2024-06-10 12:30:00,74.31,74.33,74.28,74.29,37499.0,71.4794,71.4986,71.4505,71.4601,37499.0
2024-06-10 13:00:00,74.3,74.3,74.24,74.26,31965.0,71.4698,71.4698,71.412,71.4313,31965.0
2024-06-10 13:30:00,74.26,74.28,74.25,74.28,25298.0,71.4313,71.4505,71.4217,71.4505,25298.0
2024-06-10 14:00:00,74.27,74.29,74.27,74.28,30527.0,71.4409,71.4601,71.4409,71.4505,30527.0
2024-06-10 14:30:00,74.28,74.31,74.28,74.29,36692.0,71.4505,71.4794,71.4505,71.4601,36692.0
2024-06-10 15:00:00,74.3,74.32,74.29,74.31,50266.0,71.4698,71.489,71.4601,71.4794,50266.0
2024-06-10 15:30:00,74.31,74.32,74.3,74.31,78280.0,71.4794,71.489,71.4698,71.4794,78280.0
2024-06-11 09:30:00,74.36,74.43,74.3,74.39,67915.0,71.5275,71.5948,71.4698,71.5563,67915.0
2024-06-11 10:00:00,74.4,74.41,74.36,74.39,44839.0,71.566,71.5756,71.5275,71.5563,44839.0
2024-06-11 10:30:00,74.38,74.43,74.36,74.4,30366.0,71.5467,71.5948,71.5275,71.566,30366.0
2024-06-11 11:00:00,74.4,74.4,74.36,74.39,29019.0,71.566,71.566,71.5275,71.5563,29019.0
2024-06-11 11:30:00,74.39,74.4,74.35,74.38,25255.0,71.5563,71.566,71.5179,71.5467,25255.0
2024-06-11 12:00:00,74.39,74.39,74.34,74.34,23573.0,71.5563,71.5563,71.5082,71.5082,23573.0
2024-06-11 12:30:00,74.35,74.37,74.34,74.34,14819.0,71.5179,71.5371,71.5082,71.5082,14819.0
2024-06-11 13:00:00,74.36,74.51,74.35,74.49,39832.0,71.5275,71.6718,71.5179,71.6525,39832.0
2024-06-11 13:30:00,74.49,74.57,74.48,74.56,30866.0,71.6525,71.7295,71.6429,71.7199,30866.0
2024-06-11 14:00:00,74.56,74.57,74.53,74.57,94364.0,71.7199,71.7295,71.691,71.7295,94364.0
2024-06-11 14:30:00,74.58,74.59,74.55,74.58,29009.0,71.7391,71.7487,71.7102,71.7391,29009.0
2024-06-11 15:00:00,74.58,74.62,74.57,74.61,33565.0,71.7391,71.7776,71.7295,71.768,33565.0
2024-06-11 15:30:00,74.61,74.61,74.58,74.59,137458.0,71.768,71.768,71.7391,71.7487,137458.0
2024-06-12 09:30:00,75.2,75.27,75.12,75.26,47089.0,72.3355,72.4028,72.2585,72.3932,47089.0
2024-06-12 10:00:00,75.27,75.28,75.22,75.27,63575.0,72.4028,72.4124,72.3547,72.4028,63575.0
2024-06-12 10:30:00,75.29,75.33,75.25,75.27,18661.0,72.4221,72.4605,72.3836,72.4028,18661.0
2024-06-12 11:00:00,75.28,75.3,75.27,75.28,22585.0,72.4124,72.4317,72.4028,72.4124,22585.0
2024-06-12 11:30:00,75.27,75.3,75.27,75.28,44399.0,72.4028,72.4317,72.4028,72.4124,44399.0
2024-06-12 12:00:00,75.28,75.33,75.27,75.31,29358.0,72.4124,72.4605,72.4028,72.4413,29358.0
2024-06-12 12:30:00,75.31,75.37,75.31,75.35,28158.0,72.4413,72.499,72.4413,72.4798,28158.0
2024-06-12 13:00:00,75.35,75.36,75.29,75.29,28102.0,72.4798,72.4894,72.4221,72.4221,28102.0
2024-06-12 13:30:00,75.28,75.3,75.27,75.3,38560.0,72.4124,72.4317,72.4028,72.4317,38560.0
2024-06-12 14:00:00,75.24,75.34,75.15,75.24,64350.0,72.374,72.4701,72.2874,72.374,64350.0
2024-06-12 14:30:00,75.27,75.27,75.05,75.14,54021.0,72.4028,72.4028,72.1912,72.2778,54021.0
2024-06-12 15:00:00,75.12,75.12,75.01,75.01,56538.0,72.2585,72.2585,72.1527,72.1527,56538.0
2024-06-12 15:30:00,75.02,75.03,74.95,74.96,113510.0,72.1623,72.172,72.095,72.1046,113510.0
2024-06-13 09:30:00,75.27,75.34,75.18,75.2,46995.0,72.4028,72.4701,72.3162,72.3355,46995.0
2024-06-13 10:00:00,75.21,75.25,75.19,75.19,45669.0,72.3451,72.3836,72.3259,72.3259,45669.0
2024-06-13 10:30:00,75.22,75.24,75.17,75.21,79251.0,72.3547,72.374,72.3066,72.3451,79251.0
2024-06-13 11:00:00,75.22,75.27,75.2,75.26,55593.0,72.3547,72.4028,72.3355,72.3932,55593.0
2024-06-13 11:30:00,75.26,75.35,75.25,75.34,45460.0,72.3932,72.4798,72.3836,72.4701,45460.0
2024-06-13 12:00:00,75.33,75.37,75.31,75.36,61190.0,72.4605,72.499,72.4413,72.4894,61190.0
2024-06-13 12:30:00,75.36,75.36,75.29,75.33,34946.0,72.4894,72.4894,72.4221,72.4605,34946.0
2024-06-13 13:00:00,75.33,75.45,75.32,75.4,97523.0,72.4605,72.576,72.4509,72.5279,97523.0
2024-06-13 13:30:00,75.4,75.4,75.32,75.33,24482.0,72.5279,72.5279,72.4509,72.4605,24482.0
2024-06-13 14:00:00,75.32,75.33,75.3,75.32,60938.0,72.4509,72.4605,72.4317,72.4509,60938.0
2024-06-13 14:30:00,75.32,75.37,75.31,75.36,51979.0,72.4509,72.499,72.4413,72.4894,51979.0
2024-06-13 15:00:00,75.36,75.37,75.34,75.35,33394.0,72.4894,72.499,72.4701,72.4798,33394.0
2024-06-13 15:30:00,75.34,75.37,75.33,75.35,53862.0,72.4701,72.499,72.4605,72.4798,53862.0
2024-06-14 09:30:00,75.4,75.46,75.34,75.44,75431.0,72.5279,72.5856,72.4701,72.5663,75431.0
2024-06-14 10:00:00,75.48,75.48,75.38,75.41,55645.0,72.6048,72.6048,72.5086,72.5375,55645.0
2024-06-14 10:30:00,75.42,75.46,75.39,75.42,82949.0,72.5471,72.5856,72.5182,72.5471,82949.0
2024-06-14 11:00:00,75.43,75.46,75.39,75.39,25879.0,72.5567,72.5856,72.5182,72.5182,25879.0
2024-06-14 11:30:00,75.39,75.43,75.38,75.4,57764.0,72.5182,72.5567,72.5086,72.5279,57764.0
2024-06-14 12:00:00,75.4,75.41,75.37,75.39,89814.0,72.5279,72.5375,72.499,72.5182,89814.0
2024-06-14 12:30:00,75.4,75.41,75.36,75.36,73634.0,72.5279,72.5375,72.4894,72.4894,73634.0
2024-06-14 13:00:00,75.37,75.39,75.36,75.38,87357.0,72.499,72.5182,72.4894,72.5086,87357.0
2024-06-14 13:30:00,75.39,75.41,75.38,75.39,79278.0,72.5182,72.5375,72.5086,72.5182,79278.0
2024-06-14 14:00:00,75.4,75.41,75.38,75.41,79487.0,72.5279,72.5375,72.5086,72.5375,79487.0
2024-06-14 14:30:00,75.41,75.43,75.39,75.42,76508.0,72.5375,72.5567,72.5182,72.5471,76508.0
2024-06-14 15:00:00,75.41,75.44,75.4,75.44,91502.0,72.5375,72.5663,72.5279,72.5663,91502.0
2024-06-14 15:30:00,75.44,75.45,75.42,75.43,83897.0,72.5663,72.576,72.5471,72.5567,83897.0
2024-06-17 09:30:00,75.12,75.17,75.06,75.09,52458.0,72.2585,72.3066,72.2008,72.2297,52458.0
2024-06-17 10:00:00,75.09,75.12,75.06,75.11,46215.0,72.2297,72.2585,72.2008,72.2489,46215.0
2024-06-17 10:30:00,75.1,75.11,75.08,75.1,33314.0,72.2393,72.2489,72.2201,72.2393,33314.0
2024-06-17 11:00:00,75.1,75.12,75.08,75.1,32103.0,72.2393,72.2585,72.2201,72.2393,32103.0
2024-06-17 11:30:00,75.11,75.11,75.06,75.09,51992.0,72.2489,72.2489,72.2008,72.2297,51992.0
2024-06-17 12:00:00,75.1,75.15,75.09,75.15,130332.0,72.2393,72.2874,72.2297,72.2874,130332.0
2024-06-17 12:30:00,75.15,75.16,75.13,75.13,34140.0,72.2874,72.297,72.2681,72.2681,34140.0
2024-06-17 13:00:00,75.13,75.15,75.13,75.14,36743.0,72.2681,72.2874,72.2681,72.2778,36743.0
2024-06-17 13:30:00,75.14,75.18,75.13,75.17,53103.0,72.2778,72.3162,72.2681,72.3066,53103.0
2024-06-17 14:00:00,75.18,75.19,75.15,75.17,92037.0,72.3162,72.3259,72.2874,72.3066,92037.0
2024-06-17 14:30:00,75.16,75.17,75.12,75.12,22545.0,72.297,72.3066,72.2585,72.2585,22545.0
2024-06-17 15:00:00,75.13,75.14,75.11,75.12,45392.0,72.2681,72.2778,72.2489,72.2585,45392.0
2024-06-17 15:30:00,75.11,75.16,75.11,75.16,55737.0,72.2489,72.297,72.2489,72.297,55737.0
2024-06-18 09:30:00,75.27,75.34,75.23,75.33,53392.0,72.4028,72.4701,72.3643,72.4605,53392.0
2024-06-18 10:00:00,75.3,75.31,75.26,75.31,58283.0,72.4317,72.4413,72.3932,72.4413,58283.0
2024-06-18 10:30:00,75.31,75.33,75.3,75.31,61082.0,72.4413,72.4605,72.4317,72.4413,61082.0
2024-06-18 11:00:00,75.31,75.37,75.3,75.36,63341.0,72.4413,72.499,72.4317,72.4894,63341.0
2024-06-18 11:30:00,75.35,75.43,75.35,75.41,45360.0,72.4798,72.5567,72.4798,72.5375,45360.0
2024-06-18 12:00:00,75.41,75.42,75.38,75.41,57835.0,72.5375,72.5471,72.5086,72.5375,57835.0
2024-06-18 12:30:00,75.42,75.45,75.41,75.42,60699.0,72.5471,72.576,72.5375,72.5471,60699.0
2024-06-18 13:00:00,75.42,75.51,75.4,75.42,67290.0,72.5471,72.6337,72.5279,72.5471,67290.0
2024-06-18 13:30:00,75.42,75.44,75.39,75.39,61383.0,72.5471,72.5663,72.5182,72.5182,61383.0
2024-06-18 14:00:00,75.39,75.4,75.36,75.36,59734.0,72.5182,72.5279,72.4894,72.4894,59734.0
2024-06-18 14:30:00,75.37,75.43,75.36,75.42,66064.0,72.499,72.5567,72.4894,72.5471,66064.0
2024-06-18 15:00:00,75.43,75.43,75.39,75.4,312473.0,72.5567,72.5567,72.5182,72.5279,312473.0
2024-06-18 15:30:00,75.4,75.42,75.39,75.42,96238.0,72.5279,72.5471,72.5182,72.5471,96238.0
2024-06-20 09:30:00,75.12,75.19,75.1,75.15,68880.0,72.2585,72.3259,72.2393,72.2874,68880.0
2024-06-20 10:00:00,75.14,75.18,75.13,75.14,48080.0,72.2778,72.3162,72.2681,72.2778,48080.0
2024-06-20 10:30:00,75.14,75.16,75.11,75.15,56994.0,72.2778,72.297,72.2489,72.2874,56994.0
2024-06-20 11:00:00,75.14,75.2,75.12,75.2,29398.0,72.2778,72.3355,72.2585,72.3355,29398.0
2024-06-20 11:30:00,75.2,75.2,75.15,75.16,28812.0,72.3355,72.3355,72.2874,72.297,28812.0
2024-06-20 12:00:00,75.16,75.21,75.15,75.2,66631.0,72.297,72.3451,72.2874,72.3355,66631.0
2024-06-20 12:30:00,75.2,75.21,75.18,75.2,50116.0,72.3355,72.3451,72.3162,72.3355,50116.0
2024-06-20 13:00:00,75.2,75.24,75.19,75.23,29800.0,72.3355,72.374,72.3259,72.3643,29800.0
2024-06-20 13:30:00,75.23,75.23,75.21,75.23,32208.0,72.3643,72.3643,72.3451,72.3643,32208.0
2024-06-20 14:00:00,75.23,75.27,75.21,75.26,61717.0,72.3643,72.4028,72.3451,72.3932,61717.0
2024-06-20 14:30:00,75.27,75.27,75.23,75.26,52553.0,72.4028,72.4028,72.3643,72.3932,52553.0
2024-06-20 15:00:00,75.26,75.28,75.25,75.28,36653.0,72.3932,72.4124,72.3836,72.4124,36653.0
2024-06-20 15:30:00,75.28,75.28,75.25,75.25,96332.0,72.4124,72.4124,72.3836,72.3836,96332.0
2024-06-21 09:30:00,75.39,75.44,75.26,75.32,64518.0,72.5182,72.5663,72.3932,72.4509,64518.0
2024-06-21 10:00:00,75.29,75.29,75.22,75.24,59176.0,72.4221,72.4221,72.3547,72.374,59176.0
2024-06-21 10:30:00,75.25,75.25,75.17,75.2,44824.0,72.3836,72.3836,72.3066,72.3355,44824.0
2024-06-21 11:00:00,75.2,75.22,75.18,75.19,24824.0,72.3355,72.3547,72.3162,72.3259,24824.0
2024-06-21 11:30:00,75.19,75.22,75.18,75.2,72885.0,72.3259,72.3547,72.3162,72.3355,72885.0
2024-06-21 12:00:00,75.2,75.24,75.19,75.23,68150.0,72.3355,72.374,72.3259,72.3643,68150.0
2024-06-21 12:30:00,75.23,75.25,75.23,75.24,56847.0,72.3643,72.3836,72.3643,72.374,56847.0
2024-06-21 13:00:00,75.24,75.24,75.22,75.23,79266.0,72.374,72.374,72.3547,72.3643,79266.0
2024-06-21 13:30:00,75.23,75.27,75.22,75.27,44296.0,72.3643,72.4028,72.3547,72.4028,44296.0
2024-06-21 14:00:00,75.27,75.28,75.25,75.27,57644.0,72.4028,72.4124,72.3836,72.4028,57644.0
2024-06-21 14:30:00,75.28,75.28,75.26,75.27,74214.0,72.4124,72.4124,72.3932,72.4028,74214.0
2024-06-21 15:00:00,75.28,75.31,75.27,75.31,85342.0,72.4124,72.4413,72.4028,72.4413,85342.0
2024-06-21 15:30:00,75.31,75.31,75.28,75.3,93740.0,72.4413,72.4413,72.4124,72.4317,93740.0
2024-06-24 09:30:00,75.32,75.33,75.27,75.31,66234.0,72.4509,72.4605,72.4028,72.4413,66234.0
2024-06-24 10:00:00,75.32,75.37,75.31,75.31,70149.0,72.4509,72.499,72.4413,72.4413,70149.0
2024-06-24 10:30:00,75.31,75.33,75.28,75.28,65790.0,72.4413,72.4605,72.4124,72.4124,65790.0
2024-06-24 11:00:00,75.28,75.31,75.27,75.27,37050.0,72.4124,72.4413,72.4028,72.4028,37050.0
2024-06-24 11:30:00,75.28,75.28,75.24,75.27,22478.0,72.4124,72.4124,72.374,72.4028,22478.0
2024-06-24 12:00:00,75.27,75.27,75.24,75.27,64635.0,72.4028,72.4028,72.374,72.4028,64635.0
2024-06-24 12:30:00,75.26,75.28,75.26,75.27,23335.0,72.3932,72.4124,72.3932,72.4028,23335.0
2024-06-24 13:00:00,75.27,75.3,75.27,75.29,22286.0,72.4028,72.4317,72.4028,72.4221,22286.0
2024-06-24 13:30:00,75.3,75.3,75.28,75.29,42550.0,72.4317,72.4317,72.4124,72.4221,42550.0
2024-06-24 14:00:00,75.29,75.32,75.28,75.32,21660.0,72.4221,72.4509,72.4124,72.4509,21660.0
2024-06-24 14:30:00,75.32,75.33,75.31,75.32,25365.0,72.4509,72.4605,72.4413,72.4509,25365.0
2024-06-24 15:00:00,75.32,75.33,75.29,75.31,37870.0,72.4509,72.4605,72.4221,72.4413,37870.0
2024-06-24 15:30:00,75.31,75.34,75.31,75.34,89062.0,72.4413,72.4701,72.4413,72.4701,89062.0
2024-06-25 09:30:00,75.27,75.32,75.27,75.29,42906.0,72.4028,72.4509,72.4028,72.4221,42906.0
2024-06-25 10:00:00,75.33,75.34,75.27,75.33,35172.0,72.4605,72.4701,72.4028,72.4605,35172.0
2024-06-25 10:30:00,75.34,75.36,75.32,75.34,40071.0,72.4701,72.4894,72.4509,72.4701,40071.0
2024-06-25 11:00:00,75.34,75.34,75.28,75.29,20090.0,72.4701,72.4701,72.4124,72.4221,20090.0
2024-06-25 11:30:00,75.28,75.31,75.28,75.3,35935.0,72.4124,72.4413,72.4124,72.4317,35935.0
2024-06-25 12:00:00,75.3,75.3,75.26,75.27,72532.0,72.4317,72.4317,72.3932,72.4028,72532.0
2024-06-25 12:30:00,75.27,75.27,75.24,75.26,50200.0,72.4028,72.4028,72.374,72.3932,50200.0
2024-06-25 13:00:00,75.25,75.31,75.25,75.31,29837.0,72.3836,72.4413,72.3836,72.4413,29837.0
2024-06-25 13:30:00,75.3,75.34,75.29,75.33,52109.0,72.4317,72.4701,72.4221,72.4605,52109.0
2024-06-25 14:00:00,75.33,75.33,75.32,75.33,35935.0,72.4605,72.4605,72.4509,72.4605,35935.0
2024-06-25 14:30:00,75.32,75.33,75.31,75.33,39961.0,72.4509,72.4605,72.4413,72.4605,39961.0
2024-06-25 15:00:00,75.33,75.37,75.32,75.35,54076.0,72.4605,72.499,72.4509,72.4798,54076.0
2024-06-25 15:30:00,75.36,75.38,75.35,75.37,37963.0,72.4894,72.5086,72.4798,72.499,37963.0
2024-06-26 09:30:00,75.02,75.05,75.01,75.02,53020.0,72.1623,72.1912,72.1527,72.1623,53020.0
2024-06-26 10:00:00,75.02,75.06,74.99,75.0,48512.0,72.1623,72.2008,72.1335,72.1431,48512.0
2024-06-26 10:30:00,75.0,75.01,74.98,74.98,36187.0,72.1431,72.1527,72.1239,72.1239,36187.0
2024-06-26 11:00:00,74.99,75.01,74.99,75.0,53577.0,72.1335,72.1527,72.1335,72.1431,53577.0
2024-06-26 11:30:00,75.0,75.02,74.98,75.02,40284.0,72.1431,72.1623,72.1239,72.1623,40284.0
2024-06-26 12:00:00,75.02,75.04,75.01,75.02,36272.0,72.1623,72.1816,72.1527,72.1623,36272.0
2024-06-26 12:30:00,75.02,75.04,75.01,75.02,150575.0,72.1623,72.1816,72.1527,72.1623,150575.0
2024-06-26 13:00:00,75.02,75.07,75.01,75.04,47604.0,72.1623,72.2104,72.1527,72.1816,47604.0
2024-06-26 13:30:00,75.05,75.05,75.02,75.03,22273.0,72.1912,72.1912,72.1623,72.172,22273.0
2024-06-26 14:00:00,75.03,75.03,74.99,75.0,47413.0,72.172,72.172,72.1335,72.1431,47413.0
2024-06-26 14:30:00,75.0,75.02,74.99,75.02,39236.0,72.1431,72.1623,72.1335,72.1623,39236.0
2024-06-26 15:00:00,75.01,75.02,75.0,75.0,72575.0,72.1527,72.1623,72.1431,72.1431,72575.0
2024-06-26 15:30:00,75.01,75.02,75.0,75.02,70784.0,72.1527,72.1623,72.1431,72.1623,70784.0
2024-06-27 09:30:00,75.14,75.21,75.11,75.2,38793.0,72.2778,72.3451,72.2489,72.3355,38793.0
2024-06-27 10:00:00,75.21,75.23,75.17,75.18,54222.0,72.3451,72.3643,72.3066,72.3162,54222.0
2024-06-27 10:30:00,75.18,75.21,75.17,75.19,42482.0,72.3162,72.3451,72.3066,72.3259,42482.0
2024-06-27 11:00:00,75.18,75.19,75.14,75.15,28724.0,72.3162,72.3259,72.2778,72.2874,28724.0
2024-06-27 11:30:00,75.16,75.17,75.14,75.15,46890.0,72.297,72.3066,72.2778,72.2874,46890.0
2024-06-27 12:00:00,75.16,75.17,75.15,75.16,32814.0,72.297,72.3066,72.2874,72.297,32814.0
2024-06-27 12:30:00,75.16,75.17,75.15,75.17,27319.0,72.297,72.3066,72.2874,72.3066,27319.0
2024-06-27 13:00:00,75.17,75.2,75.15,75.19,33186.0,72.3066,72.3355,72.2874,72.3259,33186.0
2024-06-27 13:30:00,75.19,75.2,75.17,75.17,28668.0,72.3259,72.3355,72.3066,72.3066,28668.0
2024-06-27 14:00:00,75.17,75.19,75.16,75.17,43594.0,72.3066,72.3259,72.297,72.3066,43594.0
2024-06-27 14:30:00,75.17,75.19,75.16,75.16,65772.0,72.3066,72.3259,72.297,72.297,65772.0
2024-06-27 15:00:00,75.17,75.17,75.15,75.15,66847.0,72.3066,72.3066,72.2874,72.2874,66847.0
2024-06-27 15:30:00,75.15,75.16,75.14,75.16,74789.0,72.2874,72.297,72.2778,72.297,74789.0
2024-06-28 09:30:00,75.34,75.36,75.3,75.31,45021.0,72.4701,72.4894,72.4317,72.4413,45021.0
2024-06-28 10:00:00,75.34,75.34,75.2,75.24,31914.0,72.4701,72.4701,72.3355,72.374,31914.0
2024-06-28 10:30:00,75.25,75.26,75.06,75.08,69534.0,72.3836,72.3932,72.2008,72.2201,69534.0
2024-06-28 11:00:00,75.07,75.08,75.0,75.08,40265.0,72.2104,72.2201,72.1431,72.2201,40265.0
2024-06-28 11:30:00,75.08,75.1,75.0,75.01,74202.0,72.2201,72.2393,72.1431,72.1527,74202.0
2024-06-28 12:00:00,75.0,75.02,74.96,74.98,42867.0,72.1431,72.1623,72.1046,72.1239,42867.0
2024-06-28 12:30:00,74.98,74.98,74.9,74.94,31638.0,72.1239,72.1239,72.0469,72.0854,31638.0
2024-06-28 13:00:00,74.94,74.98,74.93,74.97,20529.0,72.0854,72.1239,72.0758,72.1142,20529.0
2024-06-28 13:30:00,74.97,74.98,74.94,74.98,28196.0,72.1142,72.1239,72.0854,72.1239,28196.0
2024-06-28 14:00:00,74.98,75.03,74.97,75.02,34713.0,72.1239,72.172,72.1142,72.1623,34713.0
2024-06-28 14:30:00,75.02,75.03,74.99,75.0,52100.0,72.1623,72.172,72.1335,72.1431,52100.0
2024-06-28 15:00:00,74.99,74.99,74.94,74.95,27594.0,72.1335,72.1335,72.0854,72.095,27594.0
2024-06-28 15:30:00,74.95,74.95,74.87,74.87,111645.0,72.095,72.095,72.0181,72.0181,111645.0
2024-07-01 09:30:00,74.34,74.41,74.34,74.41,68618.0,71.7335,71.801,71.7335,71.801,68618.0
2024-07-01 10:00:00,74.5,74.52,74.29,74.3,91115.0,71.8879,71.9072,71.6852,71.6949,91115.0
2024-07-01 10:30:00,74.3,74.31,74.21,74.22,63246.0,71.6949,71.7045,71.608,71.6177,63246.0
2024-07-01 11:00:00,74.21,74.27,74.2,74.26,43716.0,71.608,71.6659,71.5984,71.6563,43716.0
2024-07-01 11:30:00,74.26,74.27,74.22,74.24,54270.0,71.6563,71.6659,71.6177,71.637,54270.0
2024-07-01 12:00:00,74.24,74.3,74.23,74.28,38799.0,71.637,71.6949,71.6273,71.6756,38799.0
2024-07-01 12:30:00,74.28,74.28,74.21,74.22,40498.0,71.6756,71.6756,71.608,71.6177,40498.0
2024-07-01 13:00:00,74.22,74.25,74.21,74.24,40970.0,71.6177,71.6466,71.608,71.637,40970.0
2024-07-01 13:30:00,74.25,74.25,74.21,74.22,78022.0,71.6466,71.6466,71.608,71.6177,78022.0
2024-07-01 14:00:00,74.22,74.22,74.18,74.2,71366.0,71.6177,71.6177,71.5791,71.5984,71366.0
2024-07-01 14:30:00,74.19,74.26,74.19,74.25,49197.0,71.5887,71.6563,71.5887,71.6466,49197.0
2024-07-01 15:00:00,74.25,74.25,74.23,74.23,76960.0,71.6466,71.6466,71.6273,71.6273,76960.0
2024-07-01 15:30:00,74.23,74.26,74.23,74.25,99704.0,71.6273,71.6563,71.6273,71.6466,99704.0
2024-07-02 09:30:00,74.48,74.56,74.47,74.54,93569.0,71.8686,71.9458,71.8589,71.9265,93569.0
2024-07-02 10:00:00,74.51,74.51,74.4,74.44,56348.0,71.8975,71.8975,71.7914,71.83,56348.0
2024-07-02 10:30:00,74.44,74.52,74.44,74.51,54605.0,71.83,71.9072,71.83,71.8975,54605.0
2024-07-02 11:00:00,74.5,74.51,74.44,74.45,57629.0,71.8879,71.8975,71.83,71.8396,57629.0
2024-07-02 11:30:00,74.45,74.47,74.44,74.45,77247.0,71.8396,71.8589,71.83,71.8396,77247.0
2024-07-02 12:00:00,74.46,74.46,74.43,74.44,27499.0,71.8493,71.8493,71.8203,71.83,27499.0
2024-07-02 12:30:00,74.45,74.45,74.42,74.42,35878.0,71.8396,71.8396,71.8107,71.8107,35878.0
2024-07-02 13:00:00,74.42,74.44,74.42,74.43,28916.0,71.8107,71.83,71.8107,71.8203,28916.0
2024-07-02 13:30:00,74.42,74.45,74.4,74.45,48828.0,71.8107,71.8396,71.7914,71.8396,48828.0
2024-07-02 14:00:00,74.44,74.47,74.43,74.47,55083.0,71.83,71.8589,71.8203,71.8589,55083.0
2024-07-02 14:30:00,74.46,74.49,74.46,74.49,45533.0,71.8493,71.8782,71.8493,71.8782,45533.0
2024-07-02 15:00:00,74.49,74.52,74.46,74.52,82394.0,71.8782,71.9072,71.8493,71.9072,82394.0
2024-07-02 15:30:00,74.52,74.55,74.51,74.51,80146.0,71.9072,71.9361,71.8975,71.8975,80146.0
2024-07-03 09:30:00,74.67,74.74,74.64,74.66,125257.0,72.0519,72.1195,72.023,72.0423,125257.0
2024-07-03 10:00:00,74.71,74.99,74.66,74.89,190155.0,72.0905,72.3607,72.0423,72.2642,190155.0
2024-07-03 10:30:00,74.88,74.96,74.87,74.94,121936.0,72.2545,72.3317,72.2449,72.3124,121936.0
2024-07-03 11:00:00,74.93,74.94,74.89,74.9,42642.0,72.3028,72.3124,72.2642,72.2738,42642.0
2024-07-03 11:30:00,74.89,74.89,74.85,74.87,95602.0,72.2642,72.2642,72.2256,72.2449,95602.0
2024-07-03 12:00:00,74.87,74.88,74.85,74.87,93712.0,72.2449,72.2545,72.2256,72.2449,93712.0
2024-07-03 12:30:00,74.86,74.94,74.86,74.94,53633.0,72.2352,72.3124,72.2352,72.3124,53633.0
2024-07-05 09:30:00,75.19,75.23,75.12,75.17,152405.0,72.5537,72.5923,72.4861,72.5344,152405.0
2024-07-05 10:00:00,75.16,75.2,75.12,75.16,52277.0,72.5247,72.5633,72.4861,72.5247,52277.0
2024-07-05 10:30:00,75.17,75.26,75.16,75.25,148718.0,72.5344,72.6212,72.5247,72.6116,148718.0
2024-07-05 11:00:00,75.25,75.33,75.24,75.33,75371.0,72.6116,72.6888,72.6019,72.6888,75371.0
2024-07-05 11:30:00,75.34,75.36,75.3,75.3,80692.0,72.6984,72.7177,72.6598,72.6598,80692.0
2024-07-05 12:00:00,75.31,75.33,75.28,75.31,290775.0,72.6695,72.6888,72.6405,72.6695,290775.0
2024-07-05 12:30:00,75.3,75.31,75.27,75.3,32119.0,72.6598,72.6695,72.6309,72.6598,32119.0
2024-07-05 13:00:00,75.29,75.3,75.28,75.29,72269.0,72.6502,72.6598,72.6405,72.6502,72269.0
2024-07-05 13:30:00,75.3,75.32,75.27,75.28,34704.0,72.6598,72.6791,72.6309,72.6405,34704.0
2024-07-05 14:00:00,75.28,75.31,75.27,75.31,37864.0,72.6405,72.6695,72.6309,72.6695,37864.0
2024-07-05 14:30:00,75.31,75.33,75.29,75.32,33677.0,72.6695,72.6888,72.6502,72.6791,33677.0
2024-07-05 15:00:00,75.32,75.34,75.3,75.34,39819.0,72.6791,72.6984,72.6598,72.6984,39819.0
2024-07-05 15:30:00,75.33,75.34,75.31,75.31,32167.0,72.6888,72.6984,72.6695,72.6695,32167.0
2024-07-08 09:30:00,75.31,75.32,75.23,75.31,84315.0,72.6695,72.6791,72.5923,72.6695,84315.0
2024-07-08 10:00:00,75.31,75.34,75.29,75.3,52666.0,72.6695,72.6984,72.6502,72.6598,52666.0
2024-07-08 10:30:00,75.31,75.32,75.27,75.28,59574.0,72.6695,72.6791,72.6309,72.6405,59574.0
2024-07-08 11:00:00,75.29,75.31,75.26,75.27,38086.0,72.6502,72.6695,72.6212,72.6309,38086.0
2024-07-08 11:30:00,75.26,75.29,75.25,75.28,37172.0,72.6212,72.6502,72.6116,72.6405,37172.0
2024-07-08 12:00:00,75.28,75.32,75.27,75.31,109885.0,72.6405,72.6791,72.6309,72.6695,109885.0
2024-07-08 12:30:00,75.31,75.33,75.3,75.32,30049.0,72.6695,72.6888,72.6598,72.6791,30049.0
2024-07-08 13:00:00,75.31,75.36,75.3,75.35,31428.0,72.6695,72.7177,72.6598,72.7081,31428.0
2024-07-08 13:30:00,75.36,75.37,75.34,75.36,30680.0,72.7177,72.7274,72.6984,72.7177,30680.0
2024-07-08 14:00:00,75.35,75.37,75.34,75.36,44321.0,72.7081,72.7274,72.6984,72.7177,44321.0
2024-07-08 14:30:00,75.35,75.37,75.35,75.37,68761.0,72.7081,72.7274,72.7081,72.7274,68761.0
2024-07-08 15:00:00,75.37,75.38,75.33,75.34,38103.0,72.7274,72.737,72.6888,72.6984,38103.0
2024-07-08 15:30:00,75.35,75.35,75.31,75.31,57015.0,72.7081,72.7081,72.6695,72.6695,57015.0
2024-07-09 09:30:00,75.23,75.31,75.18,75.28,55697.0,72.5923,72.6695,72.544,72.6405,55697.0
2024-07-09 10:00:00,75.3,75.31,75.14,75.2,99489.0,72.6598,72.6695,72.5054,72.5633,99489.0
2024-07-09 10:30:00,75.19,75.21,75.13,75.15,48443.0,72.5537,72.573,72.4958,72.5151,48443.0
2024-07-09 11:00:00,75.16,75.18,75.09,75.11,38126.0,72.5247,72.544,72.4572,72.4765,38126.0
2024-07-09 11:30:00,75.1,75.15,75.1,75.15,35353.0,72.4668,72.5151,72.4668,72.5151,35353.0
2024-07-09 12:00:00,75.15,75.21,75.15,75.2,45246.0,72.5151,72.573,72.5151,72.5633,45246.0
2024-07-09 12:30:00,75.2,75.2,75.16,75.17,26978.0,72.5633,72.5633,72.5247,72.5344,26978.0
2024-07-09 13:00:00,75.17,75.22,75.17,75.2,50059.0,72.5344,72.5826,72.5344,72.5633,50059.0
2024-07-09 13:30:00,75.18,75.23,75.17,75.23,23924.0,72.544,72.5923,72.5344,72.5923,23924.0
2024-07-09 14:00:00,75.23,75.27,75.22,75.25,38030.0,72.5923,72.6309,72.5826,72.6116,38030.0
2024-07-09 14:30:00,75.25,75.25,75.21,75.23,57451.0,72.6116,72.6116,72.573,72.5923,57451.0
2024-07-09 15:00:00,75.23,75.25,75.22,75.24,85780.0,72.5923,72.6116,72.5826,72.6019,85780.0
2024-07-09 15:30:00,75.24,75.26,75.22,75.24,149052.0,72.6019,72.6212,72.5826,72.6019,149052.0
2024-07-10 09:30:00,75.31,75.31,75.25,75.27,89675.0,72.6695,72.6695,72.6116,72.6309,89675.0
2024-07-10 10:00:00,75.26,75.32,75.26,75.3,51687.0,72.6212,72.6791,72.6212,72.6598,51687.0
2024-07-10 10:30:00,75.29,75.31,75.23,75.24,47638.0,72.6502,72.6695,72.5923,72.6019,47638.0
2024-07-10 11:00:00,75.23,75.27,75.2,75.23,26043.0,72.5923,72.6309,72.5633,72.5923,26043.0
2024-07-10 11:30:00,75.23,75.27,75.22,75.27,41734.0,72.5923,72.6309,72.5826,72.6309,41734.0
2024-07-10 12:00:00,75.26,75.31,75.26,75.28,38604.0,72.6212,72.6695,72.6212,72.6405,38604.0
2024-07-10 12:30:00,75.3,75.31,75.28,75.29,22364.0,72.6598,72.6695,72.6405,72.6502,22364.0
2024-07-10 13:00:00,75.3,75.35,75.28,75.28,23855.0,72.6598,72.7081,72.6405,72.6405,23855.0
2024-07-10 13:30:00,75.29,75.3,75.27,75.29,46701.0,72.6502,72.6598,72.6309,72.6502,46701.0
2024-07-10 14:00:00,75.27,75.29,75.26,75.28,52640.0,72.6309,72.6502,72.6212,72.6405,52640.0
2024-07-10 14:30:00,75.29,75.32,75.28,75.31,47548.0,72.6502,72.6791,72.6405,72.6695,47548.0
2024-07-10 15:00:00,75.31,75.32,75.29,75.3,27699.0,72.6695,72.6791,72.6502,72.6598,27699.0
2024-07-10 15:30:00,75.3,75.33,75.29,75.32,57690.0,72.6598,72.6888,72.6502,72.6791,57690.0
2024-07-11 09:30:00,75.76,75.84,75.74,75.83,70539.0,73.1037,73.1809,73.0844,73.1712,70539.0
2024-07-11 10:00:00,75.83,75.87,75.79,75.81,57950.0,73.1712,73.2098,73.1326,73.1519,57950.0
2024-07-11 10:30:00,75.8,75.82,75.75,75.8,54743.0,73.1423,73.1616,73.094,73.1423,54743.0
2024-07-11 11:00:00,75.81,75.85,75.78,75.81,72836.0,73.1519,73.1905,73.123,73.1519,72836.0
2024-07-11 11:30:00,75.81,75.86,75.8,75.84,52943.0,73.1519,73.2002,73.1423,73.1809,52943.0
2024-07-11 12:00:00,75.84,75.84,75.8,75.83,38533.0,73.1809,73.1809,73.1423,73.1712,38533.0
2024-07-11 12:30:00,75.83,75.84,75.8,75.82,32977.0,73.1712,73.1809,73.1423,73.1616,32977.0
2024-07-11 13:00:00,75.81,75.83,75.72,75.78,63872.0,73.1519,73.1712,73.0651,73.123,63872.0
2024-07-11 13:30:00,75.78,75.79,75.7,75.73,56374.0,73.123,73.1326,73.0458,73.0747,56374.0
2024-07-11 14:00:00,75.73,75.75,75.71,75.73,33455.0,73.0747,73.094,73.0554,73.0747,33455.0
2024-07-11 14:30:00,75.73,75.76,75.73,75.76,83397.0,73.0747,73.1037,73.0747,73.1037,83397.0
2024-07-11 15:00:00,75.76,75.77,75.74,75.75,141857.0,73.1037,73.1133,73.0844,73.094,141857.0
2024-07-11 15:30:00,75.75,75.75,75.71,75.73,117594.0,73.094,73.094,73.0554,73.0747,117594.0
2024-07-12 09:30:00,75.75,75.85,75.73,75.79,122596.0,73.094,73.1905,73.0747,73.1326,122596.0
2024-07-12 10:00:00,75.84,75.86,75.77,75.77,71009.0,73.1809,73.2002,73.1133,73.1133,71009.0
2024-07-12 10:30:00,75.78,75.81,75.77,75.79,65720.0,73.123,73.1519,73.1133,73.1326,65720.0
2024-07-12 11:00:00,75.78,75.8,75.77,75.8,50116.0,73.123,73.1423,73.1133,73.1423,50116.0
2024-07-12 11:30:00,75.8,75.81,75.79,75.8,156300.0,73.1423,73.1519,73.1326,73.1423,156300.0
2024-07-12 12:00:00,75.81,75.81,75.79,75.8,151953.0,73.1519,73.1519,73.1326,73.1423,151953.0
2024-07-12 12:30:00,75.8,75.82,75.79,75.8,123495.0,73.1423,73.1616,73.1326,73.1423,123495.0
2024-07-12 13:00:00,75.8,75.84,75.79,75.84,122894.0,73.1423,73.1809,73.1326,73.1809,122894.0
2024-07-12 13:30:00,75.84,75.86,75.83,75.84,120983.0,73.1809,73.2002,73.1712,73.1809,120983.0
2024-07-12 14:00:00,75.84,75.84,75.83,75.83,133651.0,73.1809,73.1809,73.1712,73.1712,133651.0
2024-07-12 14:30:00,75.83,75.84,75.82,75.84,147606.0,73.1712,73.1809,73.1616,73.1809,147606.0
2024-07-12 15:00:00,75.84,75.88,75.83,75.87,152308.0,73.1809,73.2195,73.1712,73.2098,152308.0
2024-07-12 15:30:00,75.86,75.9,75.86,75.89,179838.0,73.2002,73.2388,73.2002,73.2291,179838.0
2024-07-15 09:30:00,75.76,75.8,75.72,75.73,74069.0,73.1037,73.1423,73.0651,73.0747,74069.0
2024-07-15 10:00:00,75.73,75.74,75.69,75.7,35423.0,73.0747,73.0844,73.0361,73.0458,35423.0
2024-07-15 10:30:00,75.7,75.78,75.69,75.78,66725.0,73.0458,73.123,73.0361,73.123,66725.0
2024-07-15 11:00:00,75.79,75.79,75.75,75.78,37023.0,73.1326,73.1326,73.094,73.123,37023.0
2024-07-15 11:30:00,75.77,75.8,75.76,75.79,46243.0,73.1133,73.1423,73.1037,73.1326,46243.0
2024-07-15 12:00:00,75.79,75.79,75.75,75.78,52026.0,73.1326,73.1326,73.094,73.123,52026.0
2024-07-15 12:30:00,75.78,75.85,75.72,75.72,36273.0,73.123,73.1905,73.0651,73.0651,36273.0
2024-07-15 13:00:00,75.72,75.73,75.68,75.68,129164.0,73.0651,73.0747,73.0265,73.0265,129164.0
2024-07-15 13:30:00,75.68,75.7,75.66,75.69,20586.0,73.0265,73.0458,73.0072,73.0361,20586.0
2024-07-15 14:00:00,75.69,75.73,75.68,75.71,34656.0,73.0361,73.0747,73.0265,73.0554,34656.0
2024-07-15 14:30:00,75.71,75.72,75.68,75.69,36289.0,73.0554,73.0651,73.0265,73.0361,36289.0
2024-07-15 15:00:00,75.68,75.69,75.66,75.68,55168.0,73.0265,73.0361,73.0072,73.0265,55168.0
2024-07-15 15:30:00,75.68,75.71,75.67,75.68,63346.0,73.0265,73.0554,73.0168,73.0265,63346.0
2024-07-16 09:30:00,75.77,75.78,75.73,75.75,67051.0,73.1133,73.123,73.0747,73.094,67051.0
2024-07-16 10:00:00,75.74,75.76,75.72,75.76,37776.0,73.0844,73.1037,73.0651,73.1037,37776.0
2024-07-16 10:30:00,75.75,75.8,75.75,75.79,92682.0,73.094,73.1423,73.094,73.1326,92682.0
2024-07-16 11:00:00,75.79,75.85,75.79,75.84,37431.0,73.1326,73.1905,73.1326,73.1809,37431.0
2024-07-16 11:30:00,75.83,75.89,75.82,75.87,35367.0,73.1712,73.2291,73.1616,73.2098,35367.0
2024-07-16 12:00:00,75.86,75.87,75.83,75.84,44738.0,73.2002,73.2098,73.1712,73.1809,44738.0
2024-07-16 12:30:00,75.84,75.86,75.83,75.84,32245.0,73.1809,73.2002,73.1712,73.1809,32245.0
2024-07-16 13:00:00,75.84,75.87,75.83,75.87,180052.0,73.1809,73.2098,73.1712,73.2098,180052.0
2024-07-16 13:30:00,75.87,75.91,75.86,75.9,29201.0,73.2098,73.2484,73.2002,73.2388,29201.0
2024-07-16 14:00:00,75.9,75.92,75.89,75.92,87169.0,73.2388,73.2581,73.2291,73.2581,87169.0
2024-07-16 14:30:00,75.92,75.96,75.91,75.93,33328.0,73.2581,73.2967,73.2484,73.2677,33328.0
2024-07-16 15:00:00,75.94,75.95,75.91,75.95,73760.0,73.2774,73.287,73.2484,73.287,73760.0
2024-07-16 15:30:00,75.95,75.96,75.94,75.95,77896.0,73.287,73.2967,73.2774,73.287,77896.0
2024-07-17 09:30:00,75.84,75.91,75.82,75.88,149435.0,73.1809,73.2484,73.1616,73.2195,149435.0
2024-07-17 10:00:00,75.88,75.88,75.78,75.8,38853.0,73.2195,73.2195,73.123,73.1423,38853.0
2024-07-17 10:30:00,75.81,75.86,75.8,75.84,74041.0,73.1519,73.2002,73.1423,73.1809,74041.0
2024-07-17 11:00:00,75.84,75.91,75.83,75.91,41297.0,73.1809,73.2484,73.1712,73.2484,41297.0
2024-07-17 11:30:00,75.91,75.97,75.9,75.92,56174.0,73.2484,73.3063,73.2388,73.2581,56174.0
2024-07-17 12:00:00,75.92,75.94,75.91,75.92,46840.0,73.2581,73.2774,73.2484,73.2581,46840.0
2024-07-17 12:30:00,75.92,75.97,75.92,75.96,39370.0,73.2581,73.3063,73.2581,73.2967,39370.0
2024-07-17 13:00:00,75.96,76.0,75.94,75.96,55963.0,73.2967,73.3353,73.2774,73.2967,55963.0
2024-07-17 13:30:00,75.97,75.98,75.94,75.96,33819.0,73.3063,73.316,73.2774,73.2967,33819.0
2024-07-17 14:00:00,75.96,76.03,75.96,76.01,67583.0,73.2967,73.3642,73.2967,73.3449,67583.0
2024-07-17 14:30:00,76.01,76.02,75.99,76.02,37006.0,73.3449,73.3546,73.3256,73.3546,37006.0
2024-07-17 15:00:00,76.02,76.03,76.0,76.02,36070.0,73.3546,73.3642,73.3353,73.3546,36070.0
2024-07-17 15:30:00,76.02,76.02,75.99,76.02,80946.0,73.3546,73.3546,73.3256,73.3546,80946.0
2024-07-18 09:30:00,75.88,75.99,75.85,75.99,65272.0,73.2195,73.3256,73.1905,73.3256,65272.0
2024-07-18 10:00:00,75.98,75.99,75.93,75.97,22037.0,73.316,73.3256,73.2677,73.3063,22037.0
2024-07-18 10:30:00,75.94,76.01,75.93,75.96,50575.0,73.2774,73.3449,73.2677,73.2967,50575.0
2024-07-18 11:00:00,75.95,75.98,75.93,75.95,34099.0,73.287,73.316,73.2677,73.287,34099.0
2024-07-18 11:30:00,75.94,75.97,75.9,75.9,92843.0,73.2774,73.3063,73.2388,73.2388,92843.0
2024-07-18 12:00:00,75.9,75.92,75.89,75.9,38128.0,73.2388,73.2581,73.2291,73.2388,38128.0
2024-07-18 12:30:00,75.9,75.92,75.89,75.91,67543.0,73.2388,73.2581,73.2291,73.2484,67543.0
2024-07-18 13:00:00,75.9,75.92,75.87,75.89,43727.0,73.2388,73.2581,73.2098,73.2291,43727.0
2024-07-18 13:30:00,75.9,75.93,75.89,75.91,24141.0,73.2388,73.2677,73.2291,73.2484,24141.0
2024-07-18 14:00:00,75.9,75.91,75.88,75.9,33805.0,73.2388,73.2484,73.2195,73.2388,33805.0
2024-07-18 14:30:00,75.89,75.9,75.85,75.85,35413.0,73.2291,73.2388,73.1905,73.1905,35413.0
2024-07-18 15:00:00,75.85,75.86,75.79,75.81,221245.0,73.1905,73.2002,73.1326,73.1519,221245.0
2024-07-18 15:30:00,75.81,75.86,75.81,75.81,337554.0,73.1519,73.2002,73.1519,73.1519,337554.0
2024-07-19 09:30:00,75.67,75.75,75.61,75.62,50936.0,73.0168,73.094,72.959,72.9686,50936.0
2024-07-19 10:00:00,75.61,75.69,75.6,75.69,56146.0,72.959,73.0361,72.9493,73.0361,56146.0
2024-07-19 10:30:00,75.69,75.7,75.64,75.7,19010.0,73.0361,73.0458,72.9879,73.0458,19010.0
2024-07-19 11:00:00,75.69,75.71,75.65,75.65,75327.0,73.0361,73.0554,72.9975,72.9975,75327.0
2024-07-19 11:30:00,75.66,75.66,75.63,75.65,17352.0,73.0072,73.0072,72.9782,72.9975,17352.0
2024-07-19 12:00:00,75.67,75.67,75.64,75.66,22326.0,73.0168,73.0168,72.9879,73.0072,22326.0
2024-07-19 12:30:00,75.66,75.66,75.63,75.63,19096.0,73.0072,73.0072,72.9782,72.9782,19096.0
2024-07-19 13:00:00,75.64,75.67,75.63,75.67,59999.0,72.9879,73.0168,72.9782,73.0168,59999.0
2024-07-19 13:30:00,75.67,75.67,75.65,75.65,15087.0,73.0168,73.0168,72.9975,72.9975,15087.0
2024-07-19 14:00:00,75.65,75.66,75.62,75.62,14444.0,72.9975,73.0072,72.9686,72.9686,14444.0
2024-07-19 14:30:00,75.63,75.63,75.62,75.62,16366.0,72.9782,72.9782,72.9686,72.9686,16366.0
2024-07-19 15:00:00,75.63,75.63,75.61,75.62,28608.0,72.9782,72.9782,72.959,72.9686,28608.0
2024-07-19 15:30:00,75.62,75.63,75.6,75.63,49764.0,72.9686,72.9782,72.9493,72.9782,49764.0
2024-07-22 09:30:00,75.71,75.73,75.68,75.72,234586.0,73.0554,73.0747,73.0265,73.0651,234586.0
2024-07-22 10:00:00,75.71,75.75,75.71,75.74,95118.0,73.0554,73.094,73.0554,73.0844,95118.0
2024-07-22 10:30:00,75.74,75.75,75.72,75.73,72913.0,73.0844,73.094,73.0651,73.0747,72913.0
2024-07-22 11:00:00,75.73,75.74,75.63,75.63,67020.0,73.0747,73.0844,72.9782,72.9782,67020.0
2024-07-22 11:30:00,75.63,75.63,75.5,75.53,56741.0,72.9782,72.9782,72.8528,72.8818,56741.0
2024-07-22 12:00:00,75.54,75.55,75.5,75.51,41292.0,72.8914,72.9011,72.8528,72.8625,41292.0
2024-07-22 12:30:00,75.5,75.53,75.49,75.52,43641.0,72.8528,72.8818,72.8432,72.8721,43641.0
2024-07-22 13:00:00,75.52,75.56,75.52,75.56,186376.0,72.8721,72.9107,72.8721,72.9107,186376.0
2024-07-22 13:30:00,75.56,75.59,75.55,75.58,42197.0,72.9107,72.9397,72.9011,72.93,42197.0
2024-07-22 14:00:00,75.58,75.59,75.56,75.57,58694.0,72.93,72.9397,72.9107,72.9204,58694.0
2024-07-22 14:30:00,75.58,75.59,75.57,75.58,33295.0,72.93,72.9397,72.9204,72.93,33295.0
2024-07-22 15:00:00,75.58,75.6,75.56,75.59,130912.0,72.93,72.9493,72.9107,72.9397,130912.0
2024-07-22 15:30:00,75.59,75.61,75.58,75.61,103355.0,72.9397,72.959,72.93,72.959,103355.0
2024-07-23 09:30:00,75.67,75.7,75.61,75.69,153527.0,73.0168,73.0458,72.959,73.0361,153527.0
2024-07-23 10:00:00,75.68,75.76,75.68,75.75,43905.0,73.0265,73.1037,73.0265,73.094,43905.0
2024-07-23 10:30:00,75.75,75.75,75.7,75.7,775949.0,73.094,73.094,73.0458,73.0458,775949.0
2024-07-23 11:00:00,75.71,75.73,75.69,75.73,43554.0,73.0554,73.0747,73.0361,73.0747,43554.0
2024-07-23 11:30:00,75.72,75.74,75.71,75.73,69202.0,73.0651,73.0844,73.0554,73.0747,69202.0
2024-07-23 12:00:00,75.73,75.74,75.71,75.73,20572.0,73.0747,73.0844,73.0554,73.0747,20572.0
2024-07-23 12:30:00,75.72,75.73,75.7,75.71,62305.0,73.0651,73.0747,73.0458,73.0554,62305.0
2024-07-23 13:00:00,75.72,75.79,75.7,75.73,381713.0,73.0651,73.1326,73.0458,73.0747,381713.0
2024-07-23 13:30:00,75.72,75.73,75.67,75.7,73818.0,73.0651,73.0747,73.0168,73.0458,73818.0
2024-07-23 14:00:00,75.7,75.7,75.66,75.67,42285.0,73.0458,73.0458,73.0072,73.0168,42285.0
2024-07-23 14:30:00,75.66,75.68,75.64,75.67,31785.0,73.0072,73.0265,72.9879,73.0168,31785.0
2024-07-23 15:00:00,75.67,75.68,75.66,75.67,53087.0,73.0168,73.0265,73.0072,73.0168,53087.0
2024-07-23 15:30:00,75.66,75.67,75.63,75.64,48220.0,73.0072,73.0168,72.9782,72.9879,48220.0
2024-07-24 09:30:00,75.75,75.81,75.66,75.69,107738.0,73.094,73.1519,73.0072,73.0361,107738.0
2024-07-24 10:00:00,75.68,75.77,75.67,75.77,59248.0,73.0265,73.1133,73.0168,73.1133,59248.0
2024-07-24 10:30:00,75.77,75.83,75.72,75.81,79178.0,73.1133,73.1712,73.0651,73.1519,79178.0
2024-07-24 11:00:00,75.81,75.83,75.78,75.79,50699.0,73.1519,73.1712,73.123,73.1326,50699.0
2024-07-24 11:30:00,75.78,75.8,75.75,75.75,38896.0,73.123,73.1423,73.094,73.094,38896.0
2024-07-24 12:00:00,75.76,75.76,75.71,75.71,37989.0,73.1037,73.1037,73.0554,73.0554,37989.0
2024-07-24 12:30:00,75.72,75.74,75.7,75.72,22883.0,73.0651,73.0844,73.0458,73.0651,22883.0
2024-07-24 13:00:00,75.73,75.76,75.63,75.64,44419.0,73.0747,73.1037,72.9782,72.9879,44419.0
2024-07-24 13:30:00,75.64,75.65,75.57,75.57,35641.0,72.9879,72.9975,72.9204,72.9204,35641.0
2024-07-24 14:00:00,75.58,75.58,75.49,75.53,180799.0,72.93,72.93,72.8432,72.8818,180799.0
2024-07-24 14:30:00,75.53,75.56,75.49,75.5,62632.0,72.8818,72.9107,72.8432,72.8528,62632.0
2024-07-24 15:00:00,75.49,75.54,75.47,75.54,37611.0,72.8432,72.8914,72.8239,72.8914,37611.0
2024-07-24 15:30:00,75.53,75.54,75.45,75.45,56261.0,72.8818,72.8914,72.8046,72.8046,56261.0
2024-07-25 09:30:00,75.57,75.7,75.55,75.7,145850.0,72.9204,73.0458,72.9011,73.0458,145850.0
2024-07-25 10:00:00,75.7,75.79,75.7,75.76,34318.0,73.0458,73.1326,73.0458,73.1037,34318.0
2024-07-25 10:30:00,75.75,75.78,75.72,75.73,30442.0,73.094,73.123,73.0651,73.0747,30442.0
2024-07-25 11:00:00,75.73,75.76,75.72,75.76,59809.0,73.0747,73.1037,73.0651,73.1037,59809.0
2024-07-25 11:30:00,75.75,75.76,75.71,75.72,50080.0,73.094,73.1037,73.0554,73.0651,50080.0
2024-07-25 12:00:00,75.72,75.73,75.66,75.69,46151.0,73.0651,73.0747,73.0072,73.0361,46151.0
2024-07-25 12:30:00,75.68,75.7,75.66,75.7,60124.0,73.0265,73.0458,73.0072,73.0458,60124.0
2024-07-25 13:00:00,75.7,75.74,75.64,75.64,45531.0,73.0458,73.0844,72.9879,72.9879,45531.0
2024-07-25 13:30:00,75.65,75.65,75.59,75.6,62190.0,72.9975,72.9975,72.9397,72.9493,62190.0
2024-07-25 14:00:00,75.6,75.61,75.59,75.6,90132.0,72.9493,72.959,72.9397,72.9493,90132.0
2024-07-25 14:30:00,75.61,75.63,75.59,75.6,33651.0,72.959,72.9782,72.9397,72.9493,33651.0
2024-07-25 15:00:00,75.6,75.61,75.57,75.6,62850.0,72.9493,72.959,72.9204,72.9493,62850.0
2024-07-25 15:30:00,75.61,75.63,75.6,75.63,78223.0,72.959,72.9782,72.9493,72.9782,78223.0
2024-07-26 09:30:00,75.87,75.95,75.87,75.94,86969.0,73.2098,73.287,73.2098,73.2774,86969.0
2024-07-26 10:00:00,75.93,75.94,75.89,75.91,39127.0,73.2677,73.2774,73.2291,73.2484,39127.0
2024-07-26 10:30:00,75.91,75.95,75.89,75.89,44474.0,73.2484,73.287,73.2291,73.2291,44474.0
2024-07-26 11:00:00,75.9,75.9,75.82,75.86,31425.0,73.2388,73.2388,73.1616,73.2002,31425.0
2024-07-26 11:30:00,75.87,75.88,75.85,75.88,46192.0,73.2098,73.2195,73.1905,73.2195,46192.0
2024-07-26 12:00:00,75.89,75.91,75.88,75.9,44429.0,73.2291,73.2484,73.2195,73.2388,44429.0
2024-07-26 12:30:00,75.9,75.91,75.88,75.88,29481.0,73.2388,73.2484,73.2195,73.2195,29481.0
2024-07-26 13:00:00,75.89,75.91,75.88,75.89,46393.0,73.2291,73.2484,73.2195,73.2291,46393.0
2024-07-26 13:30:00,75.89,75.91,75.88,75.91,58989.0,73.2291,73.2484,73.2195,73.2484,58989.0
2024-07-26 14:00:00,75.9,75.91,75.88,75.91,47750.0,73.2388,73.2484,73.2195,73.2484,47750.0
2024-07-26 14:30:00,75.91,75.92,75.9,75.91,68158.0,73.2484,73.2581,73.2388,73.2484,68158.0
2024-07-26 15:00:00,75.91,75.96,75.9,75.95,43301.0,73.2484,73.2967,73.2388,73.287,43301.0
2024-07-26 15:30:00,75.95,75.96,75.93,75.94,63783.0,73.287,73.2967,73.2677,73.2774,63783.0
2024-07-29 09:30:00,76.08,76.09,76.02,76.02,124096.0,73.4125,73.4221,73.3546,73.3546,124096.0
2024-07-29 10:00:00,76.03,76.04,75.99,76.0,58999.0,73.3642,73.3739,73.3256,73.3353,58999.0
2024-07-29 10:30:00,75.99,76.0,75.95,75.97,49709.0,73.3256,73.3353,73.287,73.3063,49709.0
2024-07-29 11:00:00,75.97,76.03,75.95,76.02,42641.0,73.3063,73.3642,73.287,73.3546,42641.0
2024-07-29 11:30:00,76.01,76.04,76.01,76.03,41826.0,73.3449,73.3739,73.3449,73.3642,41826.0
2024-07-29 12:00:00,76.02,76.03,76.0,76.02,27033.0,73.3546,73.3642,73.3353,73.3546,27033.0
2024-07-29 12:30:00,76.03,76.05,76.02,76.05,33675.0,73.3642,73.3835,73.3546,73.3835,33675.0
2024-07-29 13:00:00,76.05,76.05,76.03,76.04,40114.0,73.3835,73.3835,73.3642,73.3739,40114.0
2024-07-29 13:30:00,76.03,76.05,76.01,76.02,33501.0,73.3642,73.3835,73.3449,73.3546,33501.0
2024-07-29 14:00:00,76.01,76.03,76.0,76.01,43022.0,73.3449,73.3642,73.3353,73.3449,43022.0
2024-07-29 14:30:00,76.02,76.04,76.01,76.03,29105.0,73.3546,73.3739,73.3449,73.3642,29105.0
2024-07-29 15:00:00,76.03,76.08,76.03,76.08,44240.0,73.3642,73.4125,73.3642,73.4125,44240.0
2024-07-29 15:30:00,76.08,76.08,76.05,76.06,88765.0,73.4125,73.4125,73.3835,73.3932,88765.0
2024-07-30 09:30:00,76.1,76.14,76.07,76.13,99654.0,73.4318,73.4704,73.4028,73.4607,99654.0
2024-07-30 10:00:00,76.11,76.11,75.99,76.04,78860.0,73.4414,73.4414,73.3256,73.3739,78860.0
2024-07-30 10:30:00,76.02,76.07,76.02,76.07,52291.0,73.3546,73.4028,73.3546,73.4028,52291.0
2024-07-30 11:00:00,76.07,76.09,76.03,76.04,26526.0,73.4028,73.4221,73.3642,73.3739,26526.0
2024-07-30 11:30:00,76.04,76.07,76.03,76.07,28488.0,73.3739,73.4028,73.3642,73.4028,28488.0
2024-07-30 12:00:00,76.08,76.09,76.05,76.09,31521.0,73.4125,73.4221,73.3835,73.4221,31521.0
2024-07-30 12:30:00,76.09,76.17,76.07,76.17,28837.0,73.4221,73.4993,73.4028,73.4993,28837.0
2024-07-30 13:00:00,76.16,76.2,76.14,76.16,37616.0,73.4897,73.5283,73.4704,73.4897,37616.0
2024-07-30 13:30:00,76.16,76.18,76.14,76.16,34407.0,73.4897,73.509,73.4704,73.4897,34407.0
2024-07-30 14:00:00,76.17,76.19,76.16,76.19,24685.0,73.4993,73.5186,73.4897,73.5186,24685.0
2024-07-30 14:30:00,76.19,76.2,76.14,76.17,38330.0,73.5186,73.5283,73.4704,73.4993,38330.0
2024-07-30 15:00:00,76.17,76.18,76.15,76.18,37218.0,73.4993,73.509,73.48,73.509,37218.0
2024-07-30 15:30:00,76.19,76.19,76.15,76.16,77685.0,73.5186,73.5186,73.48,73.4897,77685.0
2024-07-31 09:30:00,76.37,76.43,76.36,76.4,44839.0,73.6923,73.7502,73.6827,73.7213,44839.0
2024-07-31 10:00:00,76.4,76.42,76.38,76.41,79291.0,73.7213,73.7406,73.702,73.7309,79291.0
2024-07-31 10:30:00,76.41,76.41,76.3,76.34,50873.0,73.7309,73.7309,73.6248,73.6634,50873.0
2024-07-31 11:00:00,76.34,76.37,76.33,76.37,35710.0,73.6634,73.6923,73.6537,73.6923,35710.0
2024-07-31 11:30:00,76.37,76.38,76.34,76.37,62423.0,73.6923,73.702,73.6634,73.6923,62423.0
2024-07-31 12:00:00,76.37,76.37,76.36,76.37,281428.0,73.6923,73.6923,73.6827,73.6923,281428.0
2024-07-31 12:30:00,76.37,76.38,76.36,76.37,23881.0,73.6923,73.702,73.6827,73.6923,23881.0
2024-07-31 13:00:00,76.37,76.37,76.3,76.32,68342.0,73.6923,73.6923,73.6248,73.6441,68342.0
2024-07-31 13:30:00,76.31,76.33,76.28,76.31,19945.0,73.6344,73.6537,73.6055,73.6344,19945.0
2024-07-31 14:00:00,76.33,76.33,76.19,76.28,44501.0,73.6537,73.6537,73.5186,73.6055,44501.0
2024-07-31 14:30:00,76.28,76.39,76.28,76.37,49364.0,73.6055,73.7116,73.6055,73.6923,49364.0
2024-07-31 15:00:00,76.36,76.53,76.36,76.49,53625.0,73.6827,73.8467,73.6827,73.8081,53625.0
2024-07-31 15:30:00,76.48,76.63,76.47,76.63,161925.0,73.7984,73.9432,73.7888,73.9432,161925.0
2024-08-01 09:30:00,76.54,76.62,76.51,76.59,156177.0,74.089,74.1664,74.0599,74.1374,156177.0
2024-08-01 10:00:00,76.6,76.75,76.6,76.73,94799.0,74.147,74.2922,74.147,74.2729,94799.0
2024-08-01 10:30:00,76.73,76.78,76.72,76.76,33733.0,74.2729,74.3213,74.2632,74.3019,33733.0
2024-08-01 11:00:00,76.77,76.77,76.61,76.61,66112.0,74.3116,74.3116,74.1567,74.1567,66112.0
2024-08-01 11:30:00,76.62,76.67,76.61,76.65,65528.0,74.1664,74.2148,74.1567,74.1954,65528.0
2024-08-01 12:00:00,76.66,76.74,76.66,76.74,71101.0,74.2051,74.2826,74.2051,74.2826,71101.0
2024-08-01 12:30:00,76.73,76.75,76.65,76.67,64185.0,74.2729,74.2922,74.1954,74.2148,64185.0
2024-08-01 13:00:00,76.67,76.69,76.64,76.65,48190.0,74.2148,74.2342,74.1858,74.1954,48190.0
2024-08-01 13:30:00,76.65,76.69,76.64,76.66,176498.0,74.1954,74.2342,74.1858,74.2051,176498.0
2024-08-01 14:00:00,76.67,76.72,76.66,76.67,41990.0,74.2148,74.2632,74.2051,74.2148,41990.0
2024-08-01 14:30:00,76.66,76.73,76.64,76.69,76169.0,74.2051,74.2729,74.1858,74.2342,76169.0
2024-08-01 15:00:00,76.69,76.72,76.66,76.72,98509.0,74.2342,74.2632,74.2051,74.2632,98509.0
2024-08-01 15:30:00,76.71,76.72,76.67,76.68,170154.0,74.2535,74.2632,74.2148,74.2245,170154.0
2024-08-02 09:30:00,77.26,77.36,77.22,77.33,234046.0,74.7859,74.8827,74.7472,74.8537,234046.0
2024-08-02 10:00:00,77.33,77.49,77.31,77.41,159243.0,74.8537,75.0085,74.8343,74.9311,159243.0
2024-08-02 10:30:00,77.4,77.45,77.37,77.42,56064.0,74.9214,74.9698,74.8924,74.9408,56064.0
2024-08-02 11:00:00,77.42,77.47,77.33,77.44,94102.0,74.9408,74.9892,74.8537,74.9601,94102.0
2024-08-02 11:30:00,77.44,77.48,77.4,77.42,63317.0,74.9601,74.9989,74.9214,74.9408,63317.0
2024-08-02 12:00:00,77.4,77.45,77.29,77.36,204661.0,74.9214,74.9698,74.8149,74.8827,204661.0
2024-08-02 12:30:00,77.36,77.48,77.36,77.47,63170.0,74.8827,74.9989,74.8827,74.9892,63170.0
2024-08-02 13:00:00,77.48,77.49,77.41,77.44,46402.0,74.9989,75.0085,74.9311,74.9601,46402.0
2024-08-02 13:30:00,77.44,77.49,77.42,77.44,82586.0,74.9601,75.0085,74.9408,74.9601,82586.0
2024-08-02 14:00:00,77.44,77.53,77.42,77.53,60624.0,74.9601,75.0473,74.9408,75.0473,60624.0
2024-08-02 14:30:00,77.52,77.58,77.49,77.57,105454.0,75.0376,75.0957,75.0085,75.086,105454.0
2024-08-02 15:00:00,77.56,77.56,77.5,77.55,64727.0,75.0763,75.0763,75.0182,75.0666,64727.0
2024-08-02 15:30:00,77.56,77.58,77.53,77.55,68097.0,75.0763,75.0957,75.0473,75.0666,68097.0
2024-08-05 09:30:00,77.93,77.96,77.7,77.83,232307.0,75.4344,75.4635,75.2118,75.3376,232307.0
2024-08-05 10:00:00,77.81,77.81,77.44,77.54,150143.0,75.3183,75.3183,74.9601,75.0569,150143.0
2024-08-05 10:30:00,77.55,77.64,77.45,77.63,65532.0,75.0666,75.1537,74.9698,75.1441,65532.0
2024-08-05 11:00:00,77.62,77.67,77.38,77.44,79767.0,75.1344,75.1828,74.9021,74.9601,79767.0
2024-08-05 11:30:00,77.46,77.49,77.39,77.48,99875.0,74.9795,75.0085,74.9117,74.9989,99875.0
2024-08-05 12:00:00,77.46,77.49,77.29,77.31,74465.0,74.9795,75.0085,74.8149,74.8343,74465.0
2024-08-05 12:30:00,77.31,77.46,77.31,77.45,51732.0,74.8343,74.9795,74.8343,74.9698,51732.0
2024-08-05 13:00:00,77.44,77.49,77.4,77.45,44130.0,74.9601,75.0085,74.9214,74.9698,44130.0
2024-08-05 13:30:00,77.45,77.48,77.38,77.47,56773.0,74.9698,74.9989,74.9021,74.9892,56773.0
2024-08-05 14:00:00,77.48,77.49,77.42,77.44,147434.0,74.9989,75.0085,74.9408,74.9601,147434.0
2024-08-05 14:30:00,77.45,77.52,77.41,77.47,59649.0,74.9698,75.0376,74.9311,74.9892,59649.0
2024-08-05 15:00:00,77.47,77.58,77.46,77.51,70295.0,74.9892,75.0957,74.9795,75.0279,70295.0
2024-08-05 15:30:00,77.5,77.59,77.48,77.51,357971.0,75.0182,75.1053,74.9989,75.0279,357971.0
2024-08-06 09:30:00,77.34,77.46,77.25,77.28,179946.0,74.8633,74.9795,74.7762,74.8053,179946.0
2024-08-06 10:00:00,77.29,77.31,77.23,77.25,53842.0,74.8149,74.8343,74.7569,74.7762,53842.0
2024-08-06 10:30:00,77.23,77.28,77.14,77.2,44952.0,74.7569,74.8053,74.6697,74.7278,44952.0
2024-08-06 11:00:00,77.19,77.22,77.15,77.2,54115.0,74.7181,74.7472,74.6794,74.7278,54115.0
2024-08-06 11:30:00,77.18,77.2,77.07,77.14,71627.0,74.7085,74.7278,74.602,74.6697,71627.0
2024-08-06 12:00:00,77.13,77.16,77.1,77.11,44593.0,74.6601,74.6891,74.631,74.6407,44593.0
2024-08-06 12:30:00,77.1,77.14,77.09,77.09,42479.0,74.631,74.6697,74.6213,74.6213,42479.0
2024-08-06 13:00:00,77.09,77.13,77.04,77.07,51075.0,74.6213,74.6601,74.5729,74.602,51075.0
2024-08-06 13:30:00,77.07,77.08,77.0,77.01,38384.0,74.602,74.6117,74.5342,74.5439,38384.0
2024-08-06 14:00:00,77.01,77.11,77.0,77.1,62443.0,74.5439,74.6407,74.5342,74.631,62443.0
2024-08-06 14:30:00,77.1,77.14,77.08,77.09,58614.0,74.631,74.6697,74.6117,74.6213,58614.0
2024-08-06 15:00:00,77.09,77.12,77.05,77.08,58307.0,74.6213,74.6504,74.5826,74.6117,58307.0
2024-08-06 15:30:00,77.07,77.09,77.04,77.04,162791.0,74.602,74.6213,74.5729,74.5729,162791.0
2024-08-07 09:30:00,76.9,76.92,76.87,76.91,101701.0,74.4374,74.4568,74.4084,74.4471,101701.0
2024-08-07 10:00:00,76.91,76.95,76.9,76.94,53189.0,74.4471,74.4858,74.4374,74.4761,53189.0
2024-08-07 10:30:00,76.93,76.95,76.9,76.91,99321.0,74.4665,74.4858,74.4374,74.4471,99321.0
2024-08-07 11:00:00,76.9,76.9,76.83,76.86,24573.0,74.4374,74.4374,74.3697,74.3987,24573.0
2024-08-07 11:30:00,76.86,76.88,76.85,76.87,68577.0,74.3987,74.4181,74.389,74.4084,68577.0
2024-08-07 12:00:00,76.87,76.89,76.86,76.86,27029.0,74.4084,74.4278,74.3987,74.3987,27029.0
2024-08-07 12:30:00,76.86,76.91,76.85,76.9,53138.0,74.3987,74.4471,74.389,74.4374,53138.0
2024-08-07 13:00:00,76.9,76.91,76.74,76.8,90745.0,74.4374,74.4471,74.2826,74.3406,90745.0
2024-08-07 13:30:00,76.8,76.82,76.76,76.81,51634.0,74.3406,74.36,74.3019,74.3503,51634.0
2024-08-07 14:00:00,76.82,76.87,76.76,76.77,41746.0,74.36,74.4084,74.3019,74.3116,41746.0
2024-08-07 14:30:00,76.75,76.77,76.67,76.71,123135.0,74.2922,74.3116,74.2148,74.2535,123135.0
2024-08-07 15:00:00,76.71,76.78,76.69,76.76,67023.0,74.2535,74.3213,74.2342,74.3019,67023.0
2024-08-07 15:30:00,76.76,76.81,76.76,76.79,125185.0,74.3019,74.3503,74.3019,74.331,125185.0
2024-08-08 09:30:00,76.57,76.64,76.56,76.64,56901.0,74.118,74.1858,74.1083,74.1858,56901.0
2024-08-08 10:00:00,76.65,76.68,76.62,76.62,43547.0,74.1954,74.2245,74.1664,74.1664,43547.0
2024-08-08 10:30:00,76.62,76.67,76.58,76.66,43050.0,74.1664,74.2148,74.1277,74.2051,43050.0
2024-08-08 11:00:00,76.66,76.7,76.64,76.66,51357.0,74.2051,74.2438,74.1858,74.2051,51357.0
2024-08-08 11:30:00,76.67,76.71,76.66,76.69,43085.0,74.2148,74.2535,74.2051,74.2342,43085.0
2024-08-08 12:00:00,76.68,76.71,76.64,76.64,23668.0,74.2245,74.2535,74.1858,74.1858,23668.0
2024-08-08 12:30:00,76.65,76.66,76.61,76.63,755976.0,74.1954,74.2051,74.1567,74.1761,755976.0
2024-08-08 13:00:00,76.64,76.66,76.56,76.63,161855.0,74.1858,74.2051,74.1083,74.1761,161855.0
2024-08-08 13:30:00,76.62,76.63,76.58,76.58,49757.0,74.1664,74.1761,74.1277,74.1277,49757.0
2024-08-08 14:00:00,76.59,76.65,76.56,76.65,96372.0,74.1374,74.1954,74.1083,74.1954,96372.0
2024-08-08 14:30:00,76.64,76.69,76.64,76.67,50727.0,74.1858,74.2342,74.1858,74.2148,50727.0
2024-08-08 15:00:00,76.67,76.67,76.64,76.66,48547.0,74.2148,74.2148,74.1858,74.2051,48547.0
2024-08-08 15:30:00,76.66,76.7,76.65,76.69,269988.0,74.2051,74.2438,74.1954,74.2342,269988.0
2024-08-09 09:30:00,76.97,77.31,76.88,76.97,58931.0,74.5052,74.8343,74.4181,74.5052,58931.0
2024-08-09 10:00:00,76.98,77.0,76.95,76.98,57546.0,74.5149,74.5342,74.4858,74.5149,57546.0
2024-08-09 10:30:00,76.98,77.0,76.92,76.93,47279.0,74.5149,74.5342,74.4568,74.4665,47279.0
2024-08-09 11:00:00,76.92,77.01,76.91,77.01,22783.0,74.4568,74.5439,74.4471,74.5439,22783.0
2024-08-09 11:30:00,77.01,77.01,76.96,76.97,46041.0,74.5439,74.5439,74.4955,74.5052,46041.0
2024-08-09 12:00:00,76.97,76.97,76.94,76.95,31568.0,74.5052,74.5052,74.4761,74.4858,31568.0
2024-08-09 12:30:00,76.95,76.99,76.94,76.95,16628.0,74.4858,74.5245,74.4761,74.4858,16628.0
2024-08-09 13:00:00,76.97,76.97,76.92,76.93,42333.0,74.5052,74.5052,74.4568,74.4665,42333.0
2024-08-09 13:30:00,76.94,76.95,76.92,76.94,88107.0,74.4761,74.4858,74.4568,74.4761,88107.0
2024-08-09 14:00:00,76.95,76.95,76.9,76.91,66849.0,74.4858,74.4858,74.4374,74.4471,66849.0
2024-08-09 14:30:00,76.9,76.95,76.9,76.95,52163.0,74.4374,74.4858,74.4374,74.4858,52163.0
2024-08-09 15:00:00,76.95,76.95,76.9,76.9,34784.0,74.4858,74.4858,74.4374,74.4374,34784.0
2024-08-09 15:30:00,76.91,76.95,76.91,76.94,72352.0,74.4471,74.4858,74.4471,74.4761,72352.0
2024-08-12 09:30:00,76.88,77.0,76.82,76.99,90352.0,74.4181,74.5342,74.36,74.5245,90352.0
2024-08-12 10:00:00,76.99,77.01,76.95,76.96,34131.0,74.5245,74.5439,74.4858,74.4955,34131.0
2024-08-12 10:30:00,76.95,76.99,76.91,76.92,56700.0,74.4858,74.5245,74.4471,74.4568,56700.0
2024-08-12 11:00:00,76.94,77.06,76.92,77.03,107105.0,74.4761,74.5923,74.4568,74.5633,107105.0
2024-08-12 11:30:00,77.03,77.08,77.0,77.06,41518.0,74.5633,74.6117,74.5342,74.5923,41518.0
2024-08-12 12:00:00,77.05,77.12,77.05,77.11,74438.0,74.5826,74.6504,74.5826,74.6407,74438.0
2024-08-12 12:30:00,77.11,77.11,77.05,77.09,44645.0,74.6407,74.6407,74.5826,74.6213,44645.0
2024-08-12 13:00:00,77.09,77.13,77.07,77.11,48322.0,74.6213,74.6601,74.602,74.6407,48322.0
2024-08-12 13:30:00,77.11,77.17,77.1,77.13,28152.0,74.6407,74.6988,74.631,74.6601,28152.0
2024-08-12 14:00:00,77.14,77.17,77.12,77.13,82024.0,74.6697,74.6988,74.6504,74.6601,82024.0
2024-08-12 14:30:00,77.13,77.14,77.11,77.12,79642.0,74.6601,74.6697,74.6407,74.6504,79642.0
2024-08-12 15:00:00,77.12,77.12,77.09,77.12,47622.0,74.6504,74.6504,74.6213,74.6504,47622.0
2024-08-12 15:30:00,77.11,77.14,77.1,77.13,62124.0,74.6407,74.6697,74.631,74.6601,62124.0
2024-08-13 09:30:00,77.4,77.41,77.33,77.35,57024.0,74.9214,74.9311,74.8537,74.873,57024.0
2024-08-13 10:00:00,77.35,77.38,77.34,77.34,65895.0,74.873,74.9021,74.8633,74.8633,65895.0
2024-08-13 10:30:00,77.33,77.4,77.31,77.4,42067.0,74.8537,74.9214,74.8343,74.9214,42067.0
2024-08-13 11:00:00,77.4,77.41,77.36,77.38,31558.0,74.9214,74.9311,74.8827,74.9021,31558.0
2024-08-13 11:30:00,77.38,77.38,77.33,77.36,60775.0,74.9021,74.9021,74.8537,74.8827,60775.0
2024-08-13 12:00:00,77.35,77.4,77.35,77.38,33036.0,74.873,74.9214,74.873,74.9021,33036.0
2024-08-13 12:30:00,77.39,77.45,77.38,77.45,58780.0,74.9117,74.9698,74.9021,74.9698,58780.0
2024-08-13 13:00:00,77.44,77.45,77.42,77.45,31369.0,74.9601,74.9698,74.9408,74.9698,31369.0
2024-08-13 13:30:00,77.45,77.45,77.41,77.42,85309.0,74.9698,74.9698,74.9311,74.9408,85309.0
2024-08-13 14:00:00,77.42,77.45,77.41,77.44,49805.0,74.9408,74.9698,74.9311,74.9601,49805.0
2024-08-13 14:30:00,77.44,77.46,77.42,77.46,51488.0,74.9601,74.9795,74.9408,74.9795,51488.0
2024-08-13 15:00:00,77.46,77.47,77.45,77.47,60241.0,74.9795,74.9892,74.9698,74.9892,60241.0
2024-08-13 15:30:00,77.47,77.47,77.44,77.46,64822.0,74.9892,74.9892,74.9601,74.9795,64822.0
2024-08-14 09:30:00,77.47,77.6,77.44,77.6,85245.0,74.9892,75.115,74.9601,75.115,85245.0
2024-08-14 10:00:00,77.6,77.66,77.59,77.63,46696.0,75.115,75.1731,75.1053,75.1441,46696.0
2024-08-14 10:30:00,77.62,77.65,77.6,77.6,45792.0,75.1344,75.1634,75.115,75.115,45792.0
2024-08-14 11:00:00,77.61,77.66,77.61,77.64,29156.0,75.1247,75.1731,75.1247,75.1537,29156.0
2024-08-14 11:30:00,77.65,77.65,77.61,77.62,72599.0,75.1634,75.1634,75.1247,75.1344,72599.0
2024-08-14 12:00:00,77.63,77.63,77.59,77.61,29165.0,75.1441,75.1441,75.1053,75.1247,29165.0
2024-08-14 12:30:00,77.62,77.66,77.6,77.62,37861.0,75.1344,75.1731,75.115,75.1344,37861.0
2024-08-14 13:00:00,77.62,77.62,77.57,77.58,29387.0,75.1344,75.1344,75.086,75.0957,29387.0
2024-08-14 13:30:00,77.58,77.6,77.57,77.59,31091.0,75.0957,75.115,75.086,75.1053,31091.0
2024-08-14 14:00:00,77.59,77.6,77.57,77.57,54616.0,75.1053,75.115,75.086,75.086,54616.0
2024-08-14 14:30:00,77.57,77.63,77.56,77.63,57260.0,75.086,75.1441,75.0763,75.1441,57260.0
2024-08-14 15:00:00,77.63,77.63,77.57,77.59,56606.0,75.1441,75.1441,75.086,75.1053,56606.0
2024-08-14 15:30:00,77.59,77.59,77.56,77.56,65268.0,75.1053,75.1053,75.0763,75.0763,65268.0
2024-08-15 09:30:00,77.07,77.22,77.04,77.06,72909.0,74.602,74.7472,74.5729,74.5923,72909.0
2024-08-15 10:00:00,77.08,77.21,77.05,77.2,42622.0,74.6117,74.7375,74.5826,74.7278,42622.0
2024-08-15 10:30:00,77.2,77.2,77.13,77.15,108834.0,74.7278,74.7278,74.6601,74.6794,108834.0
2024-08-15 11:00:00,77.15,77.15,77.08,77.1,60276.0,74.6794,74.6794,74.6117,74.631,60276.0
2024-08-15 11:30:00,77.11,77.14,77.09,77.14,55276.0,74.6407,74.6697,74.6213,74.6697,55276.0
2024-08-15 12:00:00,77.13,77.18,77.13,77.14,102726.0,74.6601,74.7085,74.6601,74.6697,102726.0
2024-08-15 12:30:00,77.13,77.14,77.09,77.1,20935.0,74.6601,74.6697,74.6213,74.631,20935.0
2024-08-15 13:00:00,77.1,77.13,77.09,77.13,33930.0,74.631,74.6601,74.6213,74.6601,33930.0
2024-08-15 13:30:00,77.13,77.13,77.1,77.13,34767.0,74.6601,74.6601,74.631,74.6601,34767.0
2024-08-15 14:00:00,77.13,77.17,77.11,77.16,68542.0,74.6601,74.6988,74.6407,74.6891,68542.0
2024-08-15 14:30:00,77.16,77.17,77.14,77.16,62427.0,74.6891,74.6988,74.6697,74.6891,62427.0
2024-08-15 15:00:00,77.16,77.19,77.15,77.19,83036.0,74.6891,74.7181,74.6794,74.7181,83036.0
2024-08-15 15:30:00,77.19,77.2,77.18,77.19,89047.0,74.7181,74.7278,74.7085,74.7181,89047.0
2024-08-16 09:30:00,77.31,77.33,77.29,77.32,65455.0,74.8343,74.8537,74.8149,74.844,65455.0
2024-08-16 10:00:00,77.27,77.32,77.22,77.23,45721.0,74.7956,74.844,74.7472,74.7569,45721.0
2024-08-16 10:30:00,77.23,77.27,77.21,77.26,43267.0,74.7569,74.7956,74.7375,74.7859,43267.0
2024-08-16 11:00:00,77.26,77.28,77.17,77.17,37909.0,74.7859,74.8053,74.6988,74.6988,37909.0
2024-08-16 11:30:00,77.17,77.25,77.16,77.25,39643.0,74.6988,74.7762,74.6891,74.7762,39643.0
2024-08-16 12:00:00,77.26,77.27,77.23,77.27,75566.0,74.7859,74.7956,74.7569,74.7956,75566.0
2024-08-16 12:30:00,77.27,77.31,77.26,77.31,26823.0,74.7956,74.8343,74.7859,74.8343,26823.0
2024-08-16 13:00:00,77.3,77.34,77.29,77.34,48732.0,74.8246,74.8633,74.8149,74.8633,48732.0
2024-08-16 13:30:00,77.35,77.35,77.32,77.33,27913.0,74.873,74.873,74.844,74.8537,27913.0
2024-08-16 14:00:00,77.32,77.32,77.28,77.31,62608.0,74.844,74.844,74.8053,74.8343,62608.0
2024-08-16 14:30:00,77.3,77.34,77.3,77.33,55500.0,74.8246,74.8633,74.8246,74.8537,55500.0
2024-08-16 15:00:00,77.33,77.34,77.32,77.32,47606.0,74.8537,74.8633,74.844,74.844,47606.0
2024-08-16 15:30:00,77.32,77.36,77.32,77.34,103825.0,74.844,74.8827,74.844,74.8633,103825.0
2024-08-19 09:30:00,77.32,77.37,77.3,77.37,96683.0,74.844,74.8924,74.8246,74.8924,96683.0
2024-08-19 10:00:00,77.38,77.41,77.33,77.38,33188.0,74.9021,74.9311,74.8537,74.9021,33188.0
2024-08-19 10:30:00,77.39,77.42,77.38,77.41,54829.0,74.9117,74.9408,74.9021,74.9311,54829.0
2024-08-19 11:00:00,77.43,77.43,77.39,77.43,24238.0,74.9505,74.9505,74.9117,74.9505,24238.0
2024-08-19 11:30:00,77.42,77.51,77.4,77.51,44392.0,74.9408,75.0279,74.9214,75.0279,44392.0
2024-08-19 12:00:00,77.51,77.51,77.48,77.49,29468.0,75.0279,75.0279,74.9989,75.0085,29468.0
2024-08-19 12:30:00,77.49,77.52,77.48,77.48,43383.0,75.0085,75.0376,74.9989,74.9989,43383.0
2024-08-19 13:00:00,77.49,77.5,77.46,77.48,31940.0,75.0085,75.0182,74.9795,74.9989,31940.0
2024-08-19 13:30:00,77.48,77.49,77.45,77.48,37948.0,74.9989,75.0085,74.9698,74.9989,37948.0
2024-08-19 14:00:00,77.48,77.51,77.47,77.5,56432.0,74.9989,75.0279,74.9892,75.0182,56432.0
2024-08-19 14:30:00,77.5,77.5,77.44,77.45,62459.0,75.0182,75.0182,74.9601,74.9698,62459.0
2024-08-19 15:00:00,77.44,77.48,77.42,77.47,61215.0,74.9601,74.9989,74.9408,74.9892,61215.0
2024-08-19 15:30:00,77.47,77.48,77.43,77.44,41964.0,74.9892,74.9989,74.9505,74.9601,41964.0
2024-08-20 09:30:00,77.58,77.62,77.53,77.58,104829.0,75.0957,75.1344,75.0473,75.0957,104829.0
2024-08-20 10:00:00,77.58,77.61,77.51,77.61,68654.0,75.0957,75.1247,75.0279,75.1247,68654.0
2024-08-20 10:30:00,77.61,77.64,77.58,77.64,33812.0,75.1247,75.1537,75.0957,75.1537,33812.0
2024-08-20 11:00:00,77.64,77.64,77.59,77.59,47977.0,75.1537,75.1537,75.1053,75.1053,47977.0
2024-08-20 11:30:00,77.6,77.65,77.6,77.65,52647.0,75.115,75.1634,75.115,75.1634,52647.0
2024-08-20 12:00:00,77.65,77.66,77.62,77.65,29791.0,75.1634,75.1731,75.1344,75.1634,29791.0
2024-08-20 12:30:00,77.65,77.67,77.64,77.66,39332.0,75.1634,75.1828,75.1537,75.1731,39332.0
2024-08-20 13:00:00,77.66,77.66,77.62,77.64,36552.0,75.1731,75.1731,75.1344,75.1537,36552.0
2024-08-20 13:30:00,77.64,77.64,77.62,77.63,59329.0,75.1537,75.1537,75.1344,75.1441,59329.0
2024-08-20 14:00:00,77.62,77.65,77.61,77.65,64991.0,75.1344,75.1634,75.1247,75.1634,64991.0
2024-08-20 14:30:00,77.64,77.66,77.63,77.66,32542.0,75.1537,75.1731,75.1441,75.1731,32542.0
2024-08-20 15:00:00,77.66,77.66,77.62,77.66,46495.0,75.1731,75.1731,75.1344,75.1731,46495.0
2024-08-20 15:30:00,77.65,77.7,77.65,77.67,121823.0,75.1634,75.2118,75.1634,75.1828,121823.0
2024-08-21 09:30:00,77.76,77.8,77.72,77.79,70231.0,75.2699,75.3086,75.2312,75.2989,70231.0
2024-08-21 10:00:00,77.78,77.87,77.62,77.76,80475.0,75.2892,75.3764,75.1344,75.2699,80475.0
2024-08-21 10:30:00,77.77,77.82,77.67,77.8,45739.0,75.2796,75.328,75.1828,75.3086,45739.0
2024-08-21 11:00:00,77.81,77.88,77.81,77.82,69504.0,75.3183,75.386,75.3183,75.328,69504.0
2024-08-21 11:30:00,77.81,77.9,77.81,77.86,68132.0,75.3183,75.4054,75.3183,75.3667,68132.0
2024-08-21 12:00:00,77.86,77.91,77.86,77.9,36473.0,75.3667,75.4151,75.3667,75.4054,36473.0
2024-08-21 12:30:00,77.89,77.9,77.86,77.86,13539.0,75.3957,75.4054,75.3667,75.3667,13539.0
2024-08-21 13:00:00,77.88,77.92,77.84,77.92,22379.0,75.386,75.4248,75.3473,75.4248,22379.0
2024-08-21 13:30:00,77.92,77.95,77.91,77.91,41031.0,75.4248,75.4538,75.4151,75.4151,41031.0
2024-08-21 14:00:00,77.92,77.99,77.92,77.98,50057.0,75.4248,75.4925,75.4248,75.4828,50057.0
2024-08-21 14:30:00,77.98,77.99,77.89,77.91,34690.0,75.4828,75.4925,75.3957,75.4151,34690.0
2024-08-21 15:00:00,77.91,77.92,77.85,77.87,56726.0,75.4151,75.4248,75.357,75.3764,56726.0
2024-08-21 15:30:00,77.87,77.88,77.85,77.86,145813.0,75.3764,75.386,75.357,75.3667,145813.0
2024-08-22 09:30:00,77.68,77.7,77.57,77.64,79747.0,75.1925,75.2118,75.086,75.1537,79747.0
2024-08-22 10:00:00,77.63,77.63,77.53,77.54,70739.0,75.1441,75.1441,75.0473,75.0569,70739.0
2024-08-22 10:30:00,77.54,77.58,77.5,77.55,75743.0,75.0569,75.0957,75.0182,75.0666,75743.0
2024-08-22 11:00:00,77.55,77.55,77.48,77.53,35662.0,75.0666,75.0666,74.9989,75.0473,35662.0
2024-08-22 11:30:00,77.53,77.58,77.52,77.56,51316.0,75.0473,75.0957,75.0376,75.0763,51316.0
2024-08-22 12:00:00,77.56,77.57,77.48,77.49,51288.0,75.0763,75.086,74.9989,75.0085,51288.0
2024-08-22 12:30:00,77.49,77.49,77.45,77.48,59347.0,75.0085,75.0085,74.9698,74.9989,59347.0
2024-08-22 13:00:00,77.47,77.49,77.45,77.49,36603.0,74.9892,75.0085,74.9698,75.0085,36603.0
2024-08-22 13:30:00,77.49,77.52,77.47,77.52,30521.0,75.0085,75.0376,74.9892,75.0376,30521.0
2024-08-22 14:00:00,77.52,77.55,77.51,77.54,39529.0,75.0376,75.0666,75.0279,75.0569,39529.0
2024-08-22 14:30:00,77.53,77.54,77.5,77.53,67078.0,75.0473,75.0569,75.0182,75.0473,67078.0
2024-08-22 15:00:00,77.53,77.59,77.52,77.56,134674.0,75.0473,75.1053,75.0376,75.0763,134674.0
2024-08-22 15:30:00,77.56,77.57,77.54,77.57,108417.0,75.0763,75.086,75.0569,75.086,108417.0
2024-08-23 09:30:00,77.71,77.74,77.63,77.74,71518.0,75.2215,75.2505,75.1441,75.2505,71518.0
2024-08-23 10:00:00,77.67,77.97,77.66,77.85,98302.0,75.1828,75.4732,75.1731,75.357,98302.0
2024-08-23 10:30:00,77.83,77.92,77.79,77.88,36789.0,75.3376,75.4248,75.2989,75.386,36789.0
2024-08-23 11:00:00,77.89,77.93,77.88,77.89,104547.0,75.3957,75.4344,75.386,75.3957,104547.0
2024-08-23 11:30:00,77.9,77.9,77.83,77.85,51147.0,75.4054,75.4054,75.3376,75.357,51147.0
2024-08-23 12:00:00,77.86,77.87,77.82,77.84,92960.0,75.3667,75.3764,75.328,75.3473,92960.0
2024-08-23 12:30:00,77.84,77.85,77.78,77.8,67785.0,75.3473,75.357,75.2892,75.3086,67785.0
2024-08-23 13:00:00,77.81,77.85,77.8,77.83,38496.0,75.3183,75.357,75.3086,75.3376,38496.0
2024-08-23 13:30:00,77.84,77.89,77.83,77.89,26683.0,75.3473,75.3957,75.3376,75.3957,26683.0
2024-08-23 14:00:00,77.89,77.94,77.87,77.91,114725.0,75.3957,75.4441,75.3764,75.4151,114725.0
2024-08-23 14:30:00,77.91,77.92,77.89,77.89,71692.0,75.4151,75.4248,75.3957,75.3957,71692.0
2024-08-23 15:00:00,77.91,77.94,77.9,77.91,46023.0,75.4151,75.4441,75.4054,75.4151,46023.0
2024-08-23 15:30:00,77.91,77.93,77.9,77.93,87281.0,75.4151,75.4344,75.4054,75.4344,87281.0
2024-08-26 09:30:00,78.03,78.05,77.86,77.87,97875.0,75.5312,75.5506,75.3667,75.3764,97875.0
2024-08-26 10:00:00,77.87,77.99,77.86,77.97,71381.0,75.3764,75.4925,75.3667,75.4732,71381.0
2024-08-26 10:30:00,77.97,78.03,77.96,77.98,54134.0,75.4732,75.5312,75.4635,75.4828,54134.0
2024-08-26 11:00:00,77.99,77.99,77.88,77.89,24570.0,75.4925,75.4925,75.386,75.3957,24570.0
2024-08-26 11:30:00,77.89,77.92,77.86,77.87,48697.0,75.3957,75.4248,75.3667,75.3764,48697.0
2024-08-26 12:00:00,77.86,77.89,77.86,77.88,32463.0,75.3667,75.3957,75.3667,75.386,32463.0
2024-08-26 12:30:00,77.88,77.9,77.86,77.88,22963.0,75.386,75.4054,75.3667,75.386,22963.0
2024-08-26 13:00:00,77.88,77.91,77.87,77.89,19933.0,75.386,75.4151,75.3764,75.3957,19933.0
2024-08-26 13:30:00,77.89,77.89,77.87,77.89,44867.0,75.3957,75.3957,75.3764,75.3957,44867.0
2024-08-26 14:00:00,77.88,77.91,77.88,77.89,49170.0,75.386,75.4151,75.386,75.3957,49170.0
2024-08-26 14:30:00,77.89,77.89,77.85,77.85,48660.0,75.3957,75.3957,75.357,75.357,48660.0
2024-08-26 15:00:00,77.86,77.87,77.85,77.86,54521.0,75.3667,75.3764,75.357,75.3667,54521.0
2024-08-26 15:30:00,77.87,77.87,77.83,77.85,75588.0,75.3764,75.3764,75.3376,75.357,75588.0
2024-08-27 09:30:00,77.65,77.7,77.64,77.67,96755.0,75.1634,75.2118,75.1537,75.1828,96755.0
2024-08-27 10:00:00,77.65,77.72,77.64,77.7,33638.0,75.1634,75.2312,75.1537,75.2118,33638.0
2024-08-27 10:30:00,77.7,77.77,77.67,77.77,68166.0,75.2118,75.2796,75.1828,75.2796,68166.0
2024-08-27 11:00:00,77.77,77.8,77.75,77.77,41902.0,75.2796,75.3086,75.2602,75.2796,41902.0
2024-08-27 11:30:00,77.77,77.78,77.73,77.75,40871.0,75.2796,75.2892,75.2409,75.2602,40871.0
2024-08-27 12:00:00,77.74,77.78,77.72,77.77,36038.0,75.2505,75.2892,75.2312,75.2796,36038.0
2024-08-27 12:30:00,77.77,77.78,77.75,77.78,22470.0,75.2796,75.2892,75.2602,75.2892,22470.0
2024-08-27 13:00:00,77.78,77.82,77.76,77.8,52363.0,75.2892,75.328,75.2699,75.3086,52363.0
2024-08-27 13:30:00,77.8,77.83,77.78,77.83,34409.0,75.3086,75.3376,75.2892,75.3376,34409.0
2024-08-27 14:00:00,77.83,77.86,77.8,77.85,45826.0,75.3376,75.3667,75.3086,75.357,45826.0
2024-08-27 14:30:00,77.85,77.85,77.82,77.83,62566.0,75.357,75.357,75.328,75.3376,62566.0
2024-08-27 15:00:00,77.82,77.84,77.8,77.82,48215.0,75.328,75.3473,75.3086,75.328,48215.0
2024-08-27 15:30:00,77.82,77.85,77.81,77.84,130641.0,75.328,75.357,75.3183,75.3473,130641.0
2024-08-28 09:30:00,77.88,77.88,77.78,77.8,65921.0,75.386,75.386,75.2892,75.3086,65921.0
2024-08-28 10:00:00,77.8,77.85,77.8,77.82,62520.0,75.3086,75.357,75.3086,75.328,62520.0
2024-08-28 10:30:00,77.82,77.86,77.82,77.86,51512.0,75.328,75.3667,75.328,75.3667,51512.0
2024-08-28 11:00:00,77.86,77.88,77.82,77.88,33498.0,75.3667,75.386,75.328,75.386,33498.0
2024-08-28 11:30:00,77.87,77.87,77.82,77.83,32193.0,75.3764,75.3764,75.328,75.3376,32193.0
2024-08-28 12:00:00,77.82,77.84,77.79,77.81,30152.0,75.328,75.3473,75.2989,75.3183,30152.0
2024-08-28 12:30:00,77.81,77.81,77.78,77.79,23865.0,75.3183,75.3183,75.2892,75.2989,23865.0
2024-08-28 13:00:00,77.79,77.81,77.76,77.81,60493.0,75.2989,75.3183,75.2699,75.3183,60493.0
2024-08-28 13:30:00,77.8,77.8,77.77,77.79,25511.0,75.3086,75.3086,75.2796,75.2989,25511.0
2024-08-28 14:00:00,77.78,77.79,77.75,77.75,37179.0,75.2892,75.2989,75.2602,75.2602,37179.0
2024-08-28 14:30:00,77.75,77.79,77.74,77.78,44850.0,75.2602,75.2989,75.2505,75.2892,44850.0
2024-08-28 15:00:00,77.78,77.79,77.75,77.77,42850.0,75.2892,75.2989,75.2602,75.2796,42850.0
2024-08-28 15:30:00,77.77,77.78,77.75,77.78,190112.0,75.2796,75.2892,75.2602,75.2892,190112.0
2024-08-29 09:30:00,77.68,77.68,77.62,77.67,76970.0,75.1925,75.1925,75.1344,75.1828,76970.0
2024-08-29 10:00:00,77.67,77.71,77.65,77.66,67603.0,75.1828,75.2215,75.1634,75.1731,67603.0
2024-08-29 10:30:00,77.65,77.66,77.57,77.61,79547.0,75.1634,75.1731,75.086,75.1247,79547.0
2024-08-29 11:00:00,77.62,77.64,77.61,77.62,36692.0,75.1344,75.1537,75.1247,75.1344,36692.0
2024-08-29 11:30:00,77.62,77.68,77.61,77.67,50978.0,75.1344,75.1925,75.1247,75.1828,50978.0
2024-08-29 12:00:00,77.67,77.7,77.67,77.7,52364.0,75.1828,75.2118,75.1828,75.2118,52364.0
2024-08-29 12:30:00,77.7,77.71,77.68,77.71,30176.0,75.2118,75.2215,75.1925,75.2215,30176.0
2024-08-29 13:00:00,77.7,77.71,77.66,77.67,44539.0,75.2118,75.2215,75.1731,75.1828,44539.0
2024-08-29 13:30:00,77.67,77.71,77.67,77.7,53406.0,75.1828,75.2215,75.1828,75.2118,53406.0
2024-08-29 14:00:00,77.71,77.71,77.68,77.69,89800.0,75.2215,75.2215,75.1925,75.2021,89800.0
2024-08-29 14:30:00,77.7,77.7,77.66,77.68,49831.0,75.2118,75.2118,75.1731,75.1925,49831.0
2024-08-29 15:00:00,77.67,77.71,77.66,77.7,133509.0,75.1828,75.2215,75.1731,75.2118,133509.0
2024-08-29 15:30:00,77.71,77.72,77.68,77.69,116542.0,75.2215,75.2312,75.1925,75.2021,116542.0
2024-08-30 09:30:00,77.71,77.71,77.65,77.7,97968.0,75.2215,75.2215,75.1634,75.2118,97968.0
2024-08-30 10:00:00,77.7,77.77,77.7,77.71,58672.0,75.2118,75.2796,75.2118,75.2215,58672.0
2024-08-30 10:30:00,77.7,77.73,77.68,77.7,41328.0,75.2118,75.2409,75.1925,75.2118,41328.0
2024-08-30 11:00:00,77.7,77.75,77.68,77.7,699333.0,75.2118,75.2602,75.1925,75.2118,699333.0
2024-08-30 11:30:00,77.69,77.71,77.65,77.66,37935.0,75.2021,75.2215,75.1634,75.1731,37935.0
2024-08-30 12:00:00,77.66,77.67,77.55,77.55,40747.0,75.1731,75.1828,75.0666,75.0666,40747.0
2024-08-30 12:30:00,77.56,77.56,77.51,77.53,52536.0,75.0763,75.0763,75.0279,75.0473,52536.0
2024-08-30 13:00:00,77.53,77.57,77.51,77.52,28819.0,75.0473,75.086,75.0279,75.0376,28819.0
2024-08-30 13:30:00,77.52,77.55,77.51,77.55,77643.0,75.0376,75.0666,75.0279,75.0666,77643.0
2024-08-30 14:00:00,77.54,77.58,77.52,77.58,73587.0,75.0569,75.0957,75.0376,75.0957,73587.0
2024-08-30 14:30:00,77.57,77.59,77.52,77.54,34166.0,75.086,75.1053,75.0376,75.0569,34166.0
2024-08-30 15:00:00,77.54,77.55,77.5,77.53,57936.0,75.0569,75.0666,75.0182,75.0473,57936.0
2024-08-30 15:30:00,77.53,77.55,77.49,77.52,78605.0,75.0473,75.0666,75.0085,75.0376,78605.0
2024-09-03 09:30:00,77.54,77.63,77.49,77.6,105418.0,75.2919,75.3793,75.2434,75.3502,105418.0
2024-09-03 10:00:00,77.62,77.67,77.55,77.59,82308.0,75.3696,75.4182,75.3016,75.3405,82308.0
2024-09-03 10:30:00,77.59,77.65,77.58,77.6,125425.0,75.3405,75.3987,75.3308,75.3502,125425.0
2024-09-03 11:00:00,77.6,77.61,77.52,77.54,55363.0,75.3502,75.3599,75.2725,75.2919,55363.0
2024-09-03 11:30:00,77.54,77.54,77.49,77.52,37665.0,75.2919,75.2919,75.2434,75.2725,37665.0
2024-09-03 12:00:00,77.52,77.55,77.49,77.54,42202.0,75.2725,75.3016,75.2434,75.2919,42202.0
2024-09-03 12:30:00,77.54,77.54,77.48,77.5,24997.0,75.2919,75.2919,75.2337,75.2531,24997.0
2024-09-03 13:00:00,77.5,77.56,77.48,77.53,34079.0,75.2531,75.3113,75.2337,75.2822,34079.0
2024-09-03 13:30:00,77.53,77.53,77.48,77.48,54047.0,75.2822,75.2822,75.2337,75.2337,54047.0
2024-09-03 14:00:00,77.48,77.52,77.48,77.51,89470.0,75.2337,75.2725,75.2337,75.2628,89470.0
2024-09-03 14:30:00,77.51,77.53,77.47,77.53,50564.0,75.2628,75.2822,75.2239,75.2822,50564.0
2024-09-03 15:00:00,77.52,77.57,77.52,77.55,56304.0,75.2725,75.321,75.2725,75.3016,56304.0
2024-09-03 15:30:00,77.55,77.6,77.53,77.59,107297.0,75.3016,75.3502,75.2822,75.3405,107297.0
2024-09-04 09:30:00,77.65,77.72,77.63,77.69,109327.0,75.3987,75.4667,75.3793,75.4376,109327.0
2024-09-04 10:00:00,77.77,77.94,77.77,77.87,111953.0,75.5153,75.6803,75.5153,75.6124,111953.0
2024-09-04 10:30:00,77.87,77.91,77.85,77.87,84341.0,75.6124,75.6512,75.5929,75.6124,84341.0
2024-09-04 11:00:00,77.87,77.88,77.82,77.84,64794.0,75.6124,75.6221,75.5638,75.5832,64794.0
2024-09-04 11:30:00,77.84,77.85,77.81,77.83,69789.0,75.5832,75.5929,75.5541,75.5735,69789.0
2024-09-04 12:00:00,77.83,77.87,77.82,77.86,28379.0,75.5735,75.6124,75.5638,75.6026,28379.0
2024-09-04 12:30:00,77.87,77.9,77.86,77.9,52404.0,75.6124,75.6415,75.6026,75.6415,52404.0
2024-09-04 13:00:00,77.9,77.9,77.87,77.89,59813.0,75.6415,75.6415,75.6124,75.6318,59813.0
2024-09-04 13:30:00,77.89,77.92,77.88,77.89,48355.0,75.6318,75.6609,75.6221,75.6318,48355.0
2024-09-04 14:00:00,77.89,77.95,77.88,77.92,61885.0,75.6318,75.69,75.6221,75.6609,61885.0
2024-09-04 14:30:00,77.92,77.94,77.9,77.94,98689.0,75.6609,75.6803,75.6415,75.6803,98689.0
2024-09-04 15:00:00,77.93,77.98,77.92,77.97,47727.0,75.6706,75.7192,75.6609,75.7095,47727.0
2024-09-04 15:30:00,77.97,78.0,77.9,77.95,80867.0,75.7095,75.7386,75.6415,75.69,80867.0
2024-09-05 09:30:00,78.16,78.2,78.06,78.19,164859.0,75.8939,75.9328,75.7968,75.9231,164859.0
2024-09-05 10:00:00,78.18,78.18,78.01,78.03,113896.0,75.9134,75.9134,75.7483,75.7677,113896.0
2024-09-05 10:30:00,78.04,78.04,77.93,77.94,97326.0,75.7774,75.7774,75.6706,75.6803,97326.0
2024-09-05 11:00:00,77.92,78.0,77.92,77.99,63914.0,75.6609,75.7386,75.6609,75.7289,63914.0
2024-09-05 11:30:00,77.99,78.03,77.98,78.01,45856.0,75.7289,75.7677,75.7192,75.7483,45856.0
2024-09-05 12:00:00,78.01,78.07,78.0,78.07,56226.0,75.7483,75.8066,75.7386,75.8066,56226.0
2024-09-05 12:30:00,78.06,78.09,78.04,78.09,27497.0,75.7968,75.826,75.7774,75.826,27497.0
2024-09-05 13:00:00,78.08,78.12,78.07,78.12,35090.0,75.8163,75.8551,75.8066,75.8551,35090.0
2024-09-05 13:30:00,78.12,78.15,78.11,78.14,26814.0,75.8551,75.8842,75.8454,75.8745,26814.0
2024-09-05 14:00:00,78.15,78.18,78.14,78.17,118538.0,75.8842,75.9134,75.8745,75.9037,118538.0
2024-09-05 14:30:00,78.17,78.17,78.09,78.12,93475.0,75.9037,75.9037,75.826,75.8551,93475.0
2024-09-05 15:00:00,78.13,78.18,78.12,78.16,105125.0,75.8648,75.9134,75.8551,75.8939,105125.0
2024-09-05 15:30:00,78.16,78.19,78.1,78.17,195704.0,75.8939,75.9231,75.8357,75.9037,195704.0
2024-09-06 09:30:00,78.2,78.22,78.02,78.08,83901.0,75.9328,75.9522,75.758,75.8163,83901.0
2024-09-06 10:00:00,78.09,78.31,78.08,78.31,63816.0,75.826,76.0396,75.8163,76.0396,63816.0
2024-09-06 10:30:00,78.3,78.42,78.29,78.41,118008.0,76.0299,76.1464,76.0202,76.1367,118008.0
2024-09-06 11:00:00,78.41,78.57,78.37,78.45,104372.0,76.1367,76.2921,76.0979,76.1755,104372.0
2024-09-06 11:30:00,78.45,78.45,78.37,78.4,54369.0,76.1755,76.1755,76.0979,76.127,54369.0
2024-09-06 12:00:00,78.41,78.41,78.23,78.25,41771.0,76.1367,76.1367,75.9619,75.9813,41771.0
2024-09-06 12:30:00,78.25,78.25,78.15,78.19,51731.0,75.9813,75.9813,75.8842,75.9231,51731.0
2024-09-06 13:00:00,78.17,78.28,78.13,78.28,63088.0,75.9037,76.0105,75.8648,76.0105,63088.0
2024-09-06 13:30:00,78.29,78.33,78.24,78.25,37676.0,76.0202,76.059,75.9716,75.9813,37676.0
2024-09-06 14:00:00,78.26,78.28,78.19,78.28,41762.0,75.991,76.0105,75.9231,76.0105,41762.0
2024-09-06 14:30:00,78.28,78.3,78.23,78.27,56210.0,76.0105,76.0299,75.9619,76.0008,56210.0
2024-09-06 15:00:00,78.26,78.32,78.24,78.25,249706.0,75.991,76.0493,75.9716,75.9813,249706.0
2024-09-06 15:30:00,78.25,78.3,78.22,78.25,244725.0,75.9813,76.0299,75.9522,75.9813,244725.0
2024-09-09 09:30:00,78.22,78.25,78.15,78.24,129745.0,75.9522,75.9813,75.8842,75.9716,129745.0
2024-09-09 10:00:00,78.23,78.29,78.19,78.28,71877.0,75.9619,76.0202,75.9231,76.0105,71877.0
2024-09-09 10:30:00,78.29,78.32,78.27,78.31,46732.0,76.0202,76.0493,76.0008,76.0396,46732.0
2024-09-09 11:00:00,78.31,78.33,78.29,78.31,46611.0,76.0396,76.059,76.0202,76.0396,46611.0
2024-09-09 11:30:00,78.31,78.36,78.29,78.34,103785.0,76.0396,76.0881,76.0202,76.0687,103785.0
2024-09-09 12:00:00,78.34,78.36,78.3,78.33,63688.0,76.0687,76.0881,76.0299,76.059,63688.0
2024-09-09 12:30:00,78.33,78.36,78.32,78.36,49227.0,76.059,76.0881,76.0493,76.0881,49227.0
2024-09-09 13:00:00,78.36,78.41,78.34,78.38,42023.0,76.0881,76.1367,76.0687,76.1076,42023.0
2024-09-09 13:30:00,78.39,78.41,78.34,78.35,63495.0,76.1173,76.1367,76.0687,76.0784,63495.0
2024-09-09 14:00:00,78.34,78.35,78.31,78.35,79542.0,76.0687,76.0784,76.0396,76.0784,79542.0
2024-09-09 14:30:00,78.34,78.37,78.31,78.37,52129.0,76.0687,76.0979,76.0396,76.0979,52129.0
2024-09-09 15:00:00,78.36,78.4,78.35,78.38,124013.0,76.0881,76.127,76.0784,76.1076,124013.0
2024-09-09 15:30:00,78.38,78.38,78.35,78.38,108280.0,76.1076,76.1076,76.0784,76.1076,108280.0
2024-09-10 09:30:00,78.35,78.43,78.33,78.35,121028.0,76.0784,76.1561,76.059,76.0784,121028.0
2024-09-10 10:00:00,78.36,78.44,78.34,78.42,110022.0,76.0881,76.1658,76.0687,76.1464,110022.0
2024-09-10 10:30:00,78.42,78.47,78.4,78.45,55766.0,76.1464,76.195,76.127,76.1755,55766.0
2024-09-10 11:00:00,78.45,78.5,78.45,78.48,199002.0,76.1755,76.2241,76.1755,76.2047,199002.0
2024-09-10 11:30:00,78.48,78.57,78.48,78.56,130615.0,76.2047,76.2921,76.2047,76.2823,130615.0
2024-09-10 12:00:00,78.57,78.59,78.5,78.51,44462.0,76.2921,76.3115,76.2241,76.2338,44462.0
2024-09-10 12:30:00,78.51,78.53,78.47,78.49,47279.0,76.2338,76.2532,76.195,76.2144,47279.0
2024-09-10 13:00:00,78.49,78.55,78.47,78.54,106447.0,76.2144,76.2726,76.195,76.2629,106447.0
2024-09-10 13:30:00,78.54,78.59,78.53,78.57,111669.0,76.2629,76.3115,76.2532,76.2921,111669.0
2024-09-10 14:00:00,78.56,78.61,78.54,78.58,108047.0,76.2823,76.3309,76.2629,76.3018,108047.0
2024-09-10 14:30:00,78.59,78.61,78.57,78.59,60151.0,76.3115,76.3309,76.2921,76.3115,60151.0
2024-09-10 15:00:00,78.58,78.61,78.56,78.59,92852.0,76.3018,76.3309,76.2823,76.3115,92852.0
2024-09-10 15:30:00,78.59,78.62,78.58,78.61,62019.0,76.3115,76.3406,76.3018,76.3309,62019.0
2024-09-11 09:30:00,78.43,78.6,78.39,78.59,61761.0,76.1561,76.3212,76.1173,76.3115,61761.0
2024-09-11 10:00:00,78.57,78.72,78.55,78.65,66324.0,76.2921,76.4377,76.2726,76.3697,66324.0
2024-09-11 10:30:00,78.67,78.73,78.66,78.68,39950.0,76.3892,76.4474,76.3794,76.3989,39950.0
2024-09-11 11:00:00,78.7,78.7,78.6,78.62,144367.0,76.4183,76.4183,76.3212,76.3406,144367.0
2024-09-11 11:30:00,78.63,78.63,78.53,78.56,87200.0,76.3503,76.3503,76.2532,76.2823,87200.0
2024-09-11 12:00:00,78.55,78.55,78.49,78.51,37583.0,76.2726,76.2726,76.2144,76.2338,37583.0
2024-09-11 12:30:00,78.5,78.53,78.49,78.51,38940.0,76.2241,76.2532,76.2144,76.2338,38940.0
2024-09-11 13:00:00,78.5,78.58,78.46,78.47,48681.0,76.2241,76.3018,76.1852,76.195,48681.0
2024-09-11 13:30:00,78.46,78.48,78.44,78.47,30000.0,76.1852,76.2047,76.1658,76.195,30000.0
2024-09-11 14:00:00,78.47,78.51,78.47,78.5,43900.0,76.195,76.2338,76.195,76.2241,43900.0
2024-09-11 14:30:00,78.5,78.56,78.48,78.56,75663.0,76.2241,76.2823,76.2047,76.2823,75663.0
2024-09-11 15:00:00,78.56,78.6,78.53,78.59,105117.0,76.2823,76.3212,76.2532,76.3115,105117.0
2024-09-11 15:30:00,78.59,78.6,78.56,78.59,125036.0,76.3115,76.3212,76.2823,76.3115,125036.0
2024-09-12 09:30:00,78.52,78.58,78.43,78.56,83545.0,76.2435,76.3018,76.1561,76.2823,83545.0
2024-09-12 10:00:00,78.55,78.55,78.42,78.44,88983.0,76.2726,76.2726,76.1464,76.1658,88983.0
2024-09-12 10:30:00,78.43,78.47,78.38,78.42,105984.0,76.1561,76.195,76.1076,76.1464,105984.0
2024-09-12 11:00:00,78.42,78.44,78.41,78.42,35748.0,76.1464,76.1658,76.1367,76.1464,35748.0
2024-09-12 11:30:00,78.44,78.49,78.43,78.47,79073.0,76.1658,76.2144,76.1561,76.195,79073.0
2024-09-12 12:00:00,78.46,78.47,78.36,78.37,48611.0,76.1852,76.195,76.0881,76.0979,48611.0
2024-09-12 12:30:00,78.37,78.42,78.36,78.4,14385.0,76.0979,76.1464,76.0881,76.127,14385.0
2024-09-12 13:00:00,78.41,78.45,78.37,78.41,56612.0,76.1367,76.1755,76.0979,76.1367,56612.0
2024-09-12 13:30:00,78.41,78.48,78.39,78.46,80402.0,76.1367,76.2047,76.1173,76.1852,80402.0
2024-09-12 14:00:00,78.47,78.49,78.42,78.48,153662.0,76.195,76.2144,76.1464,76.2047,153662.0
2024-09-12 14:30:00,78.47,78.51,78.43,78.5,71618.0,76.195,76.2338,76.1561,76.2241,71618.0
2024-09-12 15:00:00,78.5,78.54,78.48,78.51,112350.0,76.2241,76.2629,76.2047,76.2338,112350.0
2024-09-12 15:30:00,78.51,78.56,78.49,78.5,102100.0,76.2338,76.2823,76.2144,76.2241,102100.0
2024-09-13 09:30:00,78.72,78.72,78.65,78.66,69448.0,76.4377,76.4377,76.3697,76.3794,69448.0
2024-09-13 10:00:00,78.66,78.68,78.59,78.62,76318.0,76.3794,76.3989,76.3115,76.3406,76318.0
2024-09-13 10:30:00,78.63,78.66,78.6,78.62,62319.0,76.3503,76.3794,76.3212,76.3406,62319.0
2024-09-13 11:00:00,78.62,78.68,78.61,78.67,46104.0,76.3406,76.3989,76.3309,76.3892,46104.0
2024-09-13 11:30:00,78.66,78.67,78.63,78.67,110434.0,76.3794,76.3892,76.3503,76.3892,110434.0
2024-09-13 12:00:00,78.67,78.72,78.66,78.71,232304.0,76.3892,76.4377,76.3794,76.428,232304.0
2024-09-13 12:30:00,78.72,78.74,78.71,78.73,119874.0,76.4377,76.4571,76.428,76.4474,119874.0
2024-09-13 13:00:00,78.73,78.74,78.71,78.73,79256.0,76.4474,76.4571,76.428,76.4474,79256.0
2024-09-13 13:30:00,78.73,78.74,78.71,78.73,160533.0,76.4474,76.4571,76.428,76.4474,160533.0
2024-09-13 14:00:00,78.73,78.75,78.72,78.73,134050.0,76.4474,76.4668,76.4377,76.4474,134050.0
2024-09-13 14:30:00,78.73,78.74,78.71,78.72,177353.0,76.4474,76.4571,76.428,76.4377,177353.0
2024-09-13 15:00:00,78.72,78.73,78.7,78.72,251171.0,76.4377,76.4474,76.4183,76.4377,251171.0
2024-09-13 15:30:00,78.72,78.73,78.67,78.67,133943.0,76.4377,76.4474,76.3892,76.3892,133943.0
2024-09-16 09:30:00,78.72,78.73,78.64,78.7,75017.0,76.4377,76.4474,76.36,76.4183,75017.0
2024-09-16 10:00:00,78.7,78.73,78.67,78.71,58523.0,76.4183,76.4474,76.3892,76.428,58523.0
2024-09-16 10:30:00,78.72,78.79,78.72,78.79,51872.0,76.4377,76.5057,76.4377,76.5057,51872.0
2024-09-16 11:00:00,78.8,78.82,78.78,78.81,30114.0,76.5154,76.5348,76.496,76.5251,30114.0
2024-09-16 11:30:00,78.81,78.82,78.78,78.8,71959.0,76.5251,76.5348,76.496,76.5154,71959.0
2024-09-16 12:00:00,78.81,78.82,78.79,78.8,41270.0,76.5251,76.5348,76.5057,76.5154,41270.0
2024-09-16 12:30:00,78.8,78.84,78.78,78.84,61594.0,76.5154,76.5542,76.496,76.5542,61594.0
2024-09-16 13:00:00,78.84,78.85,78.81,78.84,88640.0,76.5542,76.5639,76.5251,76.5542,88640.0
2024-09-16 13:30:00,78.83,78.86,78.82,78.86,33912.0,76.5445,76.5736,76.5348,76.5736,33912.0
2024-09-16 14:00:00,78.86,78.86,78.8,78.82,68637.0,76.5736,76.5736,76.5154,76.5348,68637.0
2024-09-16 14:30:00,78.82,78.85,78.81,78.84,33700.0,76.5348,76.5639,76.5251,76.5542,33700.0
2024-09-16 15:00:00,78.83,78.85,78.81,78.83,63114.0,76.5445,76.5639,76.5251,76.5445,63114.0
2024-09-16 15:30:00,78.83,78.86,78.81,78.82,101974.0,76.5445,76.5736,76.5251,76.5348,101974.0
2024-09-17 09:30:00,78.79,78.83,78.67,78.69,131594.0,76.5057,76.5445,76.3892,76.4086,131594.0
2024-09-17 10:00:00,78.7,78.73,78.68,78.73,60226.0,76.4183,76.4474,76.3989,76.4474,60226.0
2024-09-17 10:30:00,78.73,78.78,78.72,78.76,44370.0,76.4474,76.496,76.4377,76.4765,44370.0
2024-09-17 11:00:00,78.76,78.78,78.7,78.71,47366.0,76.4765,76.496,76.4183,76.428,47366.0
2024-09-17 11:30:00,78.71,78.75,78.7,78.73,37246.0,76.428,76.4668,76.4183,76.4474,37246.0
2024-09-17 12:00:00,78.73,78.75,78.7,78.7,50274.0,76.4474,76.4668,76.4183,76.4183,50274.0
2024-09-17 12:30:00,78.71,78.74,78.7,78.73,26199.0,76.428,76.4571,76.4183,76.4474,26199.0
2024-09-17 13:00:00,78.74,78.76,78.67,78.72,42116.0,76.4571,76.4765,76.3892,76.4377,42116.0
2024-09-17 13:30:00,78.72,78.73,78.68,78.73,82183.0,76.4377,76.4474,76.3989,76.4474,82183.0
2024-09-17 14:00:00,78.72,78.76,78.71,78.75,52642.0,76.4377,76.4765,76.428,76.4668,52642.0
2024-09-17 14:30:00,78.76,78.77,78.73,78.76,25909.0,76.4765,76.4863,76.4474,76.4765,25909.0
2024-09-17 15:00:00,78.75,78.78,78.74,78.75,38879.0,76.4668,76.496,76.4571,76.4668,38879.0
2024-09-17 15:30:00,78.75,78.77,78.73,78.75,172941.0,76.4668,76.4863,76.4474,76.4668,172941.0
2024-09-18 09:30:00,78.59,78.61,78.56,78.58,79269.0,76.3115,76.3309,76.2823,76.3018,79269.0
2024-09-18 10:00:00,78.58,78.59,78.52,78.52,55639.0,76.3018,76.3115,76.2435,76.2435,55639.0
2024-09-18 10:30:00,78.53,78.55,78.51,78.52,42453.0,76.2532,76.2726,76.2338,76.2435,42453.0
2024-09-18 11:00:00,78.52,78.56,78.51,78.56,30997.0,76.2435,76.2823,76.2338,76.2823,30997.0
2024-09-18 11:30:00,78.55,78.57,78.52,78.55,34695.0,76.2726,76.2921,76.2435,76.2726,34695.0
2024-09-18 12:00:00,78.56,78.59,78.55,78.58,56197.0,76.2823,76.3115,76.2726,76.3018,56197.0
2024-09-18 12:30:00,78.58,78.63,78.56,78.63,128877.0,76.3018,76.3503,76.2823,76.3503,128877.0
2024-09-18 13:00:00,78.62,78.63,78.61,78.63,149414.0,76.3406,76.3503,76.3309,76.3503,149414.0
2024-09-18 13:30:00,78.63,78.65,78.56,78.57,42970.0,76.3503,76.3697,76.2823,76.2921,42970.0
2024-09-18 14:00:00,78.58,78.84,78.58,78.77,173444.0,76.3018,76.5542,76.3018,76.4863,173444.0
2024-09-18 14:30:00,78.77,78.89,78.62,78.62,54258.0,76.4863,76.6028,76.3406,76.3406,54258.0
2024-09-18 15:00:00,78.62,78.66,78.5,78.57,57987.0,76.3406,76.3794,76.2241,76.2921,57987.0
2024-09-18 15:30:00,78.56,78.61,78.48,78.5,83733.0,76.2823,76.3309,76.2047,76.2241,83733.0
2024-09-19 09:30:00,78.4,78.45,78.37,78.43,141857.0,76.127,76.1755,76.0979,76.1561,141857.0
2024-09-19 10:00:00,78.42,78.51,78.42,78.49,42954.0,76.1464,76.2338,76.1464,76.2144,42954.0
2024-09-19 10:30:00,78.49,78.56,78.48,78.52,33548.0,76.2144,76.2823,76.2047,76.2435,33548.0
2024-09-19 11:00:00,78.53,78.53,78.48,78.5,30352.0,76.2532,76.2532,76.2047,76.2241,30352.0
2024-09-19 11:30:00,78.5,78.51,78.44,78.46,43646.0,76.2241,76.2338,76.1658,76.1852,43646.0
2024-09-19 12:00:00,78.47,78.49,78.44,78.47,31956.0,76.195,76.2144,76.1658,76.195,31956.0
2024-09-19 12:30:00,78.46,78.49,78.42,78.43,39705.0,76.1852,76.2144,76.1464,76.1561,39705.0
2024-09-19 13:00:00,78.43,78.46,78.4,78.45,26892.0,76.1561,76.1852,76.127,76.1755,26892.0
2024-09-19 13:30:00,78.45,78.46,78.42,78.44,35303.0,76.1755,76.1852,76.1464,76.1658,35303.0
2024-09-19 14:00:00,78.45,78.48,78.44,78.47,68727.0,76.1755,76.2047,76.1658,76.195,68727.0
2024-09-19 14:30:00,78.47,78.48,78.44,78.45,57300.0,76.195,76.2047,76.1658,76.1755,57300.0
2024-09-19 15:00:00,78.46,78.51,78.46,78.51,59759.0,76.1852,76.2338,76.1852,76.2338,59759.0
2024-09-19 15:30:00,78.51,78.53,78.49,78.52,90303.0,76.2338,76.2532,76.2144,76.2435,90303.0
2024-09-20 09:30:00,78.41,78.42,78.35,78.39,73599.0,76.1367,76.1464,76.0784,76.1173,73599.0
2024-09-20 10:00:00,78.39,78.39,78.34,78.34,45958.0,76.1173,76.1173,76.0687,76.0687,45958.0
2024-09-20 10:30:00,78.35,78.37,78.34,78.34,329875.0,76.0784,76.0979,76.0687,76.0687,329875.0
2024-09-20 11:00:00,78.34,78.37,78.32,78.36,54656.0,76.0687,76.0979,76.0493,76.0881,54656.0
2024-09-20 11:30:00,78.36,78.49,78.34,78.48,62712.0,76.0881,76.2144,76.0687,76.2047,62712.0
2024-09-20 12:00:00,78.49,78.58,78.47,78.56,69614.0,76.2144,76.3018,76.195,76.2823,69614.0
2024-09-20 12:30:00,78.56,78.62,78.53,78.61,64114.0,76.2823,76.3406,76.2532,76.3309,64114.0
2024-09-20 13:00:00,78.6,78.6,78.57,78.59,57242.0,76.3212,76.3212,76.2921,76.3115,57242.0
2024-09-20 13:30:00,78.59,78.59,78.54,78.55,56919.0,76.3115,76.3115,76.2629,76.2726,56919.0
2024-09-20 14:00:00,78.54,78.55,78.52,78.55,73624.0,76.2629,76.2726,76.2435,76.2726,73624.0
2024-09-20 14:30:00,78.55,78.55,78.5,78.51,52877.0,76.2726,76.2726,76.2241,76.2338,52877.0
2024-09-20 15:00:00,78.53,78.55,78.52,78.55,58983.0,76.2532,76.2726,76.2435,76.2726,58983.0
2024-09-20 15:30:00,78.55,78.56,78.54,78.55,85682.0,76.2726,76.2823,76.2629,76.2726,85682.0
2024-09-23 09:30:00,78.39,78.48,78.3,78.31,86406.0,76.1173,76.2047,76.0299,76.0396,86406.0
2024-09-23 10:00:00,78.31,78.31,78.23,78.3,44103.0,76.0396,76.0396,75.9619,76.0299,44103.0
2024-09-23 10:30:00,78.3,78.34,78.29,78.32,104836.0,76.0299,76.0687,76.0202,76.0493,104836.0
2024-09-23 11:00:00,78.32,78.36,78.31,78.35,88799.0,76.0493,76.0881,76.0396,76.0784,88799.0
2024-09-23 11:30:00,78.34,78.44,78.33,78.44,55620.0,76.0687,76.1658,76.059,76.1658,55620.0
2024-09-23 12:00:00,78.46,78.52,78.43,78.52,55430.0,76.1852,76.2435,76.1561,76.2435,55430.0
2024-09-23 12:30:00,78.52,78.53,78.49,78.5,52147.0,76.2435,76.2532,76.2144,76.2241,52147.0
2024-09-23 13:00:00,78.52,78.55,78.51,78.53,45477.0,76.2435,76.2726,76.2338,76.2532,45477.0
2024-09-23 13:30:00,78.53,78.55,78.5,78.5,53077.0,76.2532,76.2726,76.2241,76.2241,53077.0
2024-09-23 14:00:00,78.51,78.51,78.48,78.51,42254.0,76.2338,76.2338,76.2047,76.2338,42254.0
2024-09-23 14:30:00,78.5,78.52,78.5,78.51,74550.0,76.2241,76.2435,76.2241,76.2338,74550.0
2024-09-23 15:00:00,78.51,78.51,78.47,78.48,86618.0,76.2338,76.2338,76.195,76.2047,86618.0
2024-09-23 15:30:00,78.47,78.5,78.46,78.48,107204.0,76.195,76.2241,76.1852,76.2047,107204.0
2024-09-24 09:30:00,78.41,78.44,78.28,78.33,79913.0,76.1367,76.1658,76.0105,76.059,79913.0
2024-09-24 10:00:00,78.34,78.53,78.34,78.52,65399.0,76.0687,76.2532,76.0687,76.2435,65399.0
2024-09-24 10:30:00,78.51,78.54,78.48,78.53,74254.0,76.2338,76.2629,76.2047,76.2532,74254.0
2024-09-24 11:00:00,78.53,78.55,78.51,78.52,52652.0,76.2532,76.2726,76.2338,76.2435,52652.0
2024-09-24 11:30:00,78.52,78.52,78.47,78.49,349424.0,76.2435,76.2435,76.195,76.2144,349424.0
2024-09-24 12:00:00,78.49,78.55,78.48,78.54,43359.0,76.2144,76.2726,76.2047,76.2629,43359.0
2024-09-24 12:30:00,78.53,78.54,78.5,78.53,97907.0,76.2532,76.2629,76.2241,76.2532,97907.0
2024-09-24 13:00:00,78.53,78.55,78.49,78.51,32159.0,76.2532,76.2726,76.2144,76.2338,32159.0
2024-09-24 13:30:00,78.5,78.55,78.49,78.55,50547.0,76.2241,76.2726,76.2144,76.2726,50547.0
2024-09-24 14:00:00,78.56,78.61,78.54,78.59,103064.0,76.2823,76.3309,76.2629,76.3115,103064.0
2024-09-24 14:30:00,78.59,78.6,78.56,78.58,105197.0,76.3115,76.3212,76.2823,76.3018,105197.0
2024-09-24 15:00:00,78.57,78.61,78.55,78.58,80742.0,76.2921,76.3309,76.2726,76.3018,80742.0
2024-09-24 15:30:00,78.59,78.6,78.58,78.59,156360.0,76.3115,76.3212,76.3018,76.3115,156360.0
2024-09-25 09:30:00,78.45,78.46,78.38,78.44,63813.0,76.1755,76.1852,76.1076,76.1658,63813.0
2024-09-25 10:00:00,78.42,78.43,78.36,78.36,44569.0,76.1464,76.1561,76.0881,76.0881,44569.0
2024-09-25 10:30:00,78.36,78.4,78.36,78.37,38977.0,76.0881,76.127,76.0881,76.0979,38977.0
2024-09-25 11:00:00,78.38,78.4,78.34,78.35,32882.0,76.1076,76.127,76.0687,76.0784,32882.0
2024-09-25 11:30:00,78.34,78.4,78.34,78.38,33380.0,76.0687,76.127,76.0687,76.1076,33380.0
2024-09-25 12:00:00,78.39,78.41,78.38,78.41,18045.0,76.1173,76.1367,76.1076,76.1367,18045.0
2024-09-25 12:30:00,78.41,78.43,78.38,78.39,40355.0,76.1367,76.1561,76.1076,76.1173,40355.0
2024-09-25 13:00:00,78.38,78.4,78.33,78.34,42701.0,76.1076,76.127,76.059,76.0687,42701.0
2024-09-25 13:30:00,78.34,78.39,78.34,78.39,37157.0,76.0687,76.1173,76.0687,76.1173,37157.0
2024-09-25 14:00:00,78.39,78.4,78.36,78.38,72228.0,76.1173,76.127,76.0881,76.1076,72228.0
2024-09-25 14:30:00,78.38,78.39,78.34,78.34,39501.0,76.1076,76.1173,76.0687,76.0687,39501.0
2024-09-25 15:00:00,78.35,78.36,78.33,78.35,61968.0,76.0784,76.0881,76.059,76.0784,61968.0
2024-09-25 15:30:00,78.34,78.35,78.31,78.31,62379.0,76.0687,76.0784,76.0396,76.0396,62379.0
2024-09-26 09:30:00,78.35,78.39,78.26,78.3,69153.0,76.0784,76.1173,75.991,76.0299,69153.0
2024-09-26 10:00:00,78.3,78.3,78.16,78.17,52561.0,76.0299,76.0299,75.8939,75.9037,52561.0
2024-09-26 10:30:00,78.18,78.29,78.14,78.28,46126.0,75.9134,76.0202,75.8745,76.0105,46126.0
2024-09-26 11:00:00,78.27,78.28,78.21,78.24,22422.0,76.0008,76.0105,75.9425,75.9716,22422.0
2024-09-26 11:30:00,78.24,78.26,78.21,78.22,33226.0,75.9716,75.991,75.9425,75.9522,33226.0
2024-09-26 12:00:00,78.22,78.24,78.19,78.2,32451.0,75.9522,75.9716,75.9231,75.9328,32451.0
2024-09-26 12:30:00,78.2,78.24,78.16,78.18,33245.0,75.9328,75.9716,75.8939,75.9134,33245.0
2024-09-26 13:00:00,78.18,78.28,78.18,78.28,51877.0,75.9134,76.0105,75.9134,76.0105,51877.0
2024-09-26 13:30:00,78.26,78.27,78.24,78.25,29636.0,75.991,76.0008,75.9716,75.9813,29636.0
2024-09-26 14:00:00,78.26,78.3,78.24,78.26,113327.0,75.991,76.0299,75.9716,75.991,113327.0
2024-09-26 14:30:00,78.27,78.29,78.26,78.28,44032.0,76.0008,76.0202,75.991,76.0105,44032.0
2024-09-26 15:00:00,78.28,78.33,78.27,78.29,66846.0,76.0105,76.059,76.0008,76.0202,66846.0
2024-09-26 15:30:00,78.3,78.3,78.25,78.28,64235.0,76.0299,76.0299,75.9813,76.0105,64235.0
2024-09-27 09:30:00,78.4,78.49,78.38,78.46,66243.0,76.127,76.2144,76.1076,76.1852,66243.0
2024-09-27 10:00:00,78.46,78.49,78.41,78.42,39967.0,76.1852,76.2144,76.1367,76.1464,39967.0
2024-09-27 10:30:00,78.42,78.45,78.38,78.41,93389.0,76.1464,76.1755,76.1076,76.1367,93389.0
2024-09-27 11:00:00,78.41,78.46,78.4,78.45,32818.0,76.1367,76.1852,76.127,76.1755,32818.0
2024-09-27 11:30:00,78.45,78.47,78.41,78.47,46993.0,76.1755,76.195,76.1367,76.195,46993.0
2024-09-27 12:00:00,78.48,78.54,78.47,78.52,42870.0,76.2047,76.2629,76.195,76.2435,42870.0
2024-09-27 12:30:00,78.52,78.58,78.51,78.53,46199.0,76.2435,76.3018,76.2338,76.2532,46199.0
2024-09-27 13:00:00,78.53,78.55,78.52,78.52,44277.0,76.2532,76.2726,76.2435,76.2435,44277.0
2024-09-27 13:30:00,78.53,78.56,78.52,78.53,45870.0,76.2532,76.2823,76.2435,76.2532,45870.0
2024-09-27 14:00:00,78.53,78.55,78.52,78.55,49303.0,76.2532,76.2726,76.2435,76.2726,49303.0
2024-09-27 14:30:00,78.55,78.56,78.52,78.56,123032.0,76.2726,76.2823,76.2435,76.2823,123032.0
2024-09-27 15:00:00,78.54,78.55,78.52,78.54,42884.0,76.2629,76.2726,76.2435,76.2629,42884.0
2024-09-27 15:30:00,78.54,78.56,78.5,78.55,102256.0,76.2629,76.2823,76.2241,76.2726,102256.0
2024-09-30 09:30:00,78.46,78.5,78.4,78.48,87162.0,76.1852,76.2241,76.127,76.2047,87162.0
2024-09-30 10:00:00,78.48,78.51,78.46,78.49,164490.0,76.2047,76.2338,76.1852,76.2144,164490.0
2024-09-30 10:30:00,78.49,78.52,78.41,78.42,57446.0,76.2144,76.2435,76.1367,76.1464,57446.0
2024-09-30 11:00:00,78.42,78.45,78.38,78.4,24008.0,76.1464,76.1755,76.1076,76.127,24008.0
2024-09-30 11:30:00,78.4,78.43,78.36,78.39,51446.0,76.127,76.1561,76.0881,76.1173,51446.0
2024-09-30 12:00:00,78.4,78.44,78.38,78.43,50187.0,76.127,76.1658,76.1076,76.1561,50187.0
2024-09-30 12:30:00,78.44,78.49,78.43,78.48,28412.0,76.1658,76.2144,76.1561,76.2047,28412.0
2024-09-30 13:00:00,78.47,78.5,78.46,78.5,47486.0,76.195,76.2241,76.1852,76.2241,47486.0
2024-09-30 13:30:00,78.5,78.5,78.44,78.46,121859.0,76.2241,76.2241,76.1658,76.1852,121859.0
2024-09-30 14:00:00,78.45,78.47,78.25,78.27,81778.0,76.1755,76.195,75.9813,76.0008,81778.0
2024-09-30 14:30:00,78.29,78.34,78.28,78.3,41855.0,76.0202,76.0687,76.0105,76.0299,41855.0
2024-09-30 15:00:00,78.3,78.32,78.27,78.28,91191.0,76.0299,76.0493,76.0008,76.0105,91191.0
2024-09-30 15:30:00,78.28,78.38,78.27,78.36,99348.0,76.0105,76.1076,76.0008,76.0881,99348.0
2024-10-01 09:30:00,78.34,78.51,78.25,78.43,124474.0,76.2976,76.4632,76.2099,76.3853,124474.0
2024-10-01 10:00:00,78.42,78.52,78.28,78.45,112684.0,76.3755,76.4729,76.2392,76.4047,112684.0
2024-10-01 10:30:00,78.47,78.48,78.39,78.43,68702.0,76.4242,76.434,76.3463,76.3853,68702.0
2024-10-01 11:00:00,78.44,78.45,78.38,78.4,57115.0,76.395,76.4047,76.3366,76.356,57115.0
2024-10-01 11:30:00,78.41,78.44,78.35,78.43,48694.0,76.3658,76.395,76.3073,76.3853,48694.0
2024-10-01 12:00:00,78.44,78.51,78.42,78.51,56643.0,76.395,76.4632,76.3755,76.4632,56643.0
2024-10-01 12:30:00,78.51,78.54,78.44,78.45,68762.0,76.4632,76.4924,76.395,76.4047,68762.0
2024-10-01 13:00:00,78.45,78.49,78.42,78.43,56552.0,76.4047,76.4437,76.3755,76.3853,56552.0
2024-10-01 13:30:00,78.43,78.43,78.33,78.34,45000.0,76.3853,76.3853,76.2879,76.2976,45000.0
2024-10-01 14:00:00,78.35,78.36,78.3,78.32,72349.0,76.3073,76.3171,76.2586,76.2781,72349.0
2024-10-01 14:30:00,78.33,78.35,78.31,78.34,104184.0,76.2879,76.3073,76.2684,76.2976,104184.0
2024-10-01 15:00:00,78.35,78.38,78.34,78.38,68543.0,76.3073,76.3366,76.2976,76.3366,68543.0
2024-10-01 15:30:00,78.38,78.38,78.35,78.37,109738.0,76.3366,76.3366,76.3073,76.3268,109738.0
2024-10-02 09:30:00,78.1,78.1,78.03,78.06,120545.0,76.0639,76.0639,75.9957,76.0249,120545.0
2024-10-02 10:00:00,78.06,78.14,78.05,78.13,90409.0,76.0249,76.1028,76.0152,76.0931,90409.0
2024-10-02 10:30:00,78.13,78.14,78.1,78.12,42855.0,76.0931,76.1028,76.0639,76.0833,42855.0
2024-10-02 11:00:00,78.11,78.17,78.11,78.15,42259.0,76.0736,76.132,76.0736,76.1126,42259.0
2024-10-02 11:30:00,78.16,78.23,78.15,78.22,113239.0,76.1223,76.1905,76.1126,76.1807,113239.0
2024-10-02 12:00:00,78.23,78.23,78.19,78.2,38725.0,76.1905,76.1905,76.1515,76.1613,38725.0
2024-10-02 12:30:00,78.2,78.2,78.16,78.19,32318.0,76.1613,76.1613,76.1223,76.1515,32318.0
2024-10-02 13:00:00,78.19,78.21,78.17,78.21,35736.0,76.1515,76.171,76.132,76.171,35736.0
2024-10-02 13:30:00,78.2,78.26,78.2,78.24,76574.0,76.1613,76.2197,76.1613,76.2002,76574.0
2024-10-02 14:00:00,78.23,78.25,78.22,78.24,86481.0,76.1905,76.2099,76.1807,76.2002,86481.0
2024-10-02 14:30:00,78.23,78.24,78.22,78.23,60022.0,76.1905,76.2002,76.1807,76.1905,60022.0
2024-10-02 15:00:00,78.22,78.25,78.22,78.24,52742.0,76.1807,76.2099,76.1807,76.2002,52742.0
2024-10-02 15:30:00,78.25,78.25,78.21,78.24,132837.0,76.2099,76.2099,76.171,76.2002,132837.0
2024-10-03 09:30:00,78.06,78.15,78.04,78.06,206829.0,76.0249,76.1126,76.0054,76.0249,206829.0
2024-10-03 10:00:00,78.01,78.06,77.93,78.01,162574.0,75.9762,76.0249,75.8983,75.9762,162574.0
2024-10-03 10:30:00,78.02,78.02,77.93,77.98,58791.0,75.9859,75.9859,75.8983,75.947,58791.0
2024-10-03 11:00:00,77.98,78.06,77.96,78.03,30098.0,75.947,76.0249,75.9275,75.9957,30098.0
2024-10-03 11:30:00,78.03,78.05,78.0,78.0,36049.0,75.9957,76.0152,75.9665,75.9665,36049.0
2024-10-03 12:00:00,78.0,78.02,77.98,78.0,65842.0,75.9665,75.9859,75.947,75.9665,65842.0
2024-10-03 12:30:00,78.0,78.0,77.97,77.99,165256.0,75.9665,75.9665,75.9372,75.9567,165256.0
2024-10-03 13:00:00,77.99,78.01,77.94,77.96,42960.0,75.9567,75.9762,75.908,75.9275,42960.0
2024-10-03 13:30:00,77.96,77.98,77.95,77.95,32887.0,75.9275,75.947,75.9178,75.9178,32887.0
2024-10-03 14:00:00,77.95,77.96,77.92,77.93,64037.0,75.9178,75.9275,75.8886,75.8983,64037.0
2024-10-03 14:30:00,77.93,77.94,77.87,77.88,49325.0,75.8983,75.908,75.8399,75.8496,49325.0
2024-10-03 15:00:00,77.89,77.92,77.87,77.92,98161.0,75.8593,75.8886,75.8399,75.8886,98161.0
2024-10-03 15:30:00,77.92,77.93,77.87,77.87,108561.0,75.8886,75.8983,75.8399,75.8399,108561.0
2024-10-04 09:30:00,77.5,77.5,77.24,77.47,86661.0,75.4795,75.4795,75.2263,75.4503,86661.0
2024-10-04 10:00:00,77.45,77.48,77.37,77.38,56880.0,75.4308,75.46,75.3529,75.3626,56880.0
2024-10-04 10:30:00,77.39,77.42,77.35,77.35,65323.0,75.3724,75.4016,75.3334,75.3334,65323.0
2024-10-04 11:00:00,77.35,77.38,77.3,77.31,47657.0,75.3334,75.3626,75.2847,75.2945,47657.0
2024-10-04 11:30:00,77.32,77.36,77.3,77.36,35077.0,75.3042,75.3432,75.2847,75.3432,35077.0
2024-10-04 12:00:00,77.36,77.39,77.28,77.29,54977.0,75.3432,75.3724,75.2652,75.275,54977.0
2024-10-04 12:30:00,77.29,77.31,77.27,77.29,57158.0,75.275,75.2945,75.2555,75.275,57158.0
2024-10-04 13:00:00,77.28,77.32,77.28,77.3,31879.0,75.2652,75.3042,75.2652,75.2847,31879.0
2024-10-04 13:30:00,77.31,77.33,77.3,77.3,32021.0,75.2945,75.3139,75.2847,75.2847,32021.0
2024-10-04 14:00:00,77.3,77.31,77.26,77.29,84367.0,75.2847,75.2945,75.2458,75.275,84367.0
2024-10-04 14:30:00,77.3,77.31,77.25,77.26,45889.0,75.2847,75.2945,75.236,75.2458,45889.0
2024-10-04 15:00:00,77.26,77.28,77.25,77.28,77694.0,75.2458,75.2652,75.236,75.2652,77694.0
2024-10-04 15:30:00,77.28,77.3,77.27,77.3,99108.0,75.2652,75.2847,75.2555,75.2847,99108.0
2024-10-07 09:30:00,77.04,77.14,77.01,77.08,104676.0,75.0315,75.1289,75.0023,75.0705,104676.0
2024-10-07 10:00:00,77.08,77.08,77.01,77.04,92987.0,75.0705,75.0705,75.0023,75.0315,92987.0
2024-10-07 10:30:00,77.04,77.09,77.01,77.03,79103.0,75.0315,75.0802,75.0023,75.0218,79103.0
2024-10-07 11:00:00,77.03,77.1,77.03,77.1,55105.0,75.0218,75.0899,75.0218,75.0899,55105.0
2024-10-07 11:30:00,77.09,77.1,77.04,77.05,77570.0,75.0802,75.0899,75.0315,75.0412,77570.0
2024-10-07 12:00:00,77.04,77.04,77.02,77.02,30787.0,75.0315,75.0315,75.012,75.012,30787.0
2024-10-07 12:30:00,77.02,77.04,77.01,77.03,202670.0,75.012,75.0315,75.0023,75.0218,202670.0
2024-10-07 13:00:00,77.03,77.08,77.03,77.08,101826.0,75.0218,75.0705,75.0218,75.0705,101826.0
2024-10-07 13:30:00,77.08,77.09,77.05,77.05,49301.0,75.0705,75.0802,75.0412,75.0412,49301.0
2024-10-07 14:00:00,77.06,77.07,77.04,77.06,62493.0,75.051,75.0607,75.0315,75.051,62493.0
2024-10-07 14:30:00,77.05,77.08,77.0,77.02,93995.0,75.0412,75.0705,74.9925,75.012,93995.0
2024-10-07 15:00:00,77.01,77.03,77.0,77.03,40368.0,75.0023,75.0218,74.9925,75.0218,40368.0
2024-10-07 15:30:00,77.03,77.03,77.0,77.02,90891.0,75.0218,75.0218,74.9925,75.012,90891.0
2024-10-08 09:30:00,77.0,77.0,76.9,76.91,88716.0,74.9925,74.9925,74.8951,74.9049,88716.0
2024-10-08 10:00:00,76.91,76.99,76.9,76.97,56138.0,74.9049,74.9828,74.8951,74.9633,56138.0
2024-10-08 10:30:00,76.98,77.02,76.95,77.02,63496.0,74.9731,75.012,74.9438,75.012,63496.0
2024-10-08 11:00:00,77.01,77.06,77.01,77.06,43732.0,75.0023,75.051,75.0023,75.051,43732.0
2024-10-08 11:30:00,77.06,77.08,77.03,77.08,66390.0,75.051,75.0705,75.0218,75.0705,66390.0
2024-10-08 12:00:00,77.07,77.07,77.04,77.05,72127.0,75.0607,75.0607,75.0315,75.0412,72127.0
2024-10-08 12:30:00,77.04,77.07,77.04,77.05,60755.0,75.0315,75.0607,75.0315,75.0412,60755.0
2024-10-08 13:00:00,77.06,77.07,76.99,77.03,63191.0,75.051,75.0607,74.9828,75.0218,63191.0
2024-10-08 13:30:00,77.03,77.05,77.02,77.03,33223.0,75.0218,75.0412,75.012,75.0218,33223.0
2024-10-08 14:00:00,77.03,77.06,77.02,77.02,40097.0,75.0218,75.051,75.012,75.012,40097.0
2024-10-08 14:30:00,77.03,77.07,77.02,77.03,45748.0,75.0218,75.0607,75.012,75.0218,45748.0
2024-10-08 15:00:00,77.03,77.04,77.01,77.03,72485.0,75.0218,75.0315,75.0023,75.0218,72485.0
2024-10-08 15:30:00,77.03,77.11,77.03,77.1,93564.0,75.0218,75.0997,75.0218,75.0899,93564.0
2024-10-09 09:30:00,77.0,77.03,76.94,76.95,63859.0,74.9925,75.0218,74.9341,74.9438,63859.0
2024-10-09 10:00:00,76.96,76.99,76.94,76.97,37531.0,74.9536,74.9828,74.9341,74.9633,37531.0
2024-10-09 10:30:00,76.97,76.98,76.94,76.96,83250.0,74.9633,74.9731,74.9341,74.9536,83250.0
2024-10-09 11:00:00,76.96,76.98,76.95,76.95,29970.0,74.9536,74.9731,74.9438,74.9438,29970.0
2024-10-09 11:30:00,76.97,76.97,76.94,76.96,37840.0,74.9633,74.9633,74.9341,74.9536,37840.0
2024-10-09 12:00:00,76.95,76.96,76.9,76.91,22955.0,74.9438,74.9536,74.8951,74.9049,22955.0
2024-10-09 12:30:00,76.92,76.93,76.89,76.9,28506.0,74.9146,74.9244,74.8854,74.8951,28506.0
2024-10-09 13:00:00,76.9,76.92,76.86,76.89,85908.0,74.8951,74.9146,74.8562,74.8854,85908.0
2024-10-09 13:30:00,76.88,76.89,76.83,76.84,48247.0,74.8757,74.8854,74.827,74.8367,48247.0
2024-10-09 14:00:00,76.84,76.92,76.84,76.92,68040.0,74.8367,74.9146,74.8367,74.9146,68040.0
2024-10-09 14:30:00,76.92,76.92,76.85,76.87,61349.0,74.9146,74.9146,74.8464,74.8659,61349.0
2024-10-09 15:00:00,76.87,76.91,76.87,76.9,58733.0,74.8659,74.9049,74.8659,74.8951,58733.0
2024-10-09 15:30:00,76.9,76.91,76.87,76.9,92866.0,74.8951,74.9049,74.8659,74.8951,92866.0
2024-10-10 09:30:00,76.84,76.93,76.79,76.85,77095.0,74.8367,74.9244,74.788,74.8464,77095.0
2024-10-10 10:00:00,76.85,76.9,76.8,76.81,80493.0,74.8464,74.8951,74.7978,74.8075,80493.0
2024-10-10 10:30:00,76.82,76.84,76.76,76.78,47454.0,74.8172,74.8367,74.7588,74.7783,47454.0
2024-10-10 11:00:00,76.78,76.9,76.72,76.9,49066.0,74.7783,74.8951,74.7198,74.8951,49066.0
2024-10-10 11:30:00,76.89,76.9,76.86,76.88,39539.0,74.8854,74.8951,74.8562,74.8757,39539.0
2024-10-10 12:00:00,76.89,76.92,76.85,76.91,42003.0,74.8854,74.9146,74.8464,74.9049,42003.0
2024-10-10 12:30:00,76.92,76.93,76.73,76.74,42087.0,74.9146,74.9244,74.7296,74.7393,42087.0
2024-10-10 13:00:00,76.73,76.78,76.68,76.73,121891.0,74.7296,74.7783,74.6809,74.7296,121891.0
2024-10-10 13:30:00,76.73,76.8,76.71,76.79,66176.0,74.7296,74.7978,74.7101,74.788,66176.0
2024-10-10 14:00:00,76.79,76.82,76.77,76.81,55746.0,74.788,74.8172,74.7685,74.8075,55746.0
2024-10-10 14:30:00,76.81,76.86,76.8,76.81,104872.0,74.8075,74.8562,74.7978,74.8075,104872.0
2024-10-10 15:00:00,76.81,76.86,76.8,76.84,66875.0,74.8075,74.8562,74.7978,74.8367,66875.0
2024-10-10 15:30:00,76.84,76.91,76.84,76.87,72086.0,74.8367,74.9049,74.8367,74.8659,72086.0
2024-10-11 09:30:00,76.85,76.89,76.83,76.85,82910.0,74.8464,74.8854,74.827,74.8464,82910.0
2024-10-11 10:00:00,76.87,76.87,76.81,76.83,74569.0,74.8659,74.8659,74.8075,74.827,74569.0
2024-10-11 10:30:00,76.83,76.93,76.82,76.9,32163.0,74.827,74.9244,74.8172,74.8951,32163.0
2024-10-11 11:00:00,76.91,76.96,76.9,76.96,68701.0,74.9049,74.9536,74.8951,74.9536,68701.0
2024-10-11 11:30:00,76.96,76.99,76.94,76.95,70054.0,74.9536,74.9828,74.9341,74.9438,70054.0
2024-10-11 12:00:00,76.95,76.99,76.95,76.98,44641.0,74.9438,74.9828,74.9438,74.9731,44641.0
2024-10-11 12:30:00,76.98,77.0,76.97,77.0,225745.0,74.9731,74.9925,74.9633,74.9925,225745.0
2024-10-11 13:00:00,77.0,77.02,76.96,76.98,25607.0,74.9925,75.012,74.9536,74.9731,25607.0
2024-10-11 13:30:00,76.98,76.98,76.94,76.97,29928.0,74.9731,74.9731,74.9341,74.9633,29928.0
2024-10-11 14:00:00,76.98,77.0,76.96,77.0,144527.0,74.9731,74.9925,74.9536,74.9925,144527.0
2024-10-11 14:30:00,76.99,76.99,76.96,76.98,167941.0,74.9828,74.9828,74.9536,74.9731,167941.0
2024-10-11 15:00:00,76.98,76.98,76.95,76.95,44048.0,74.9731,74.9731,74.9438,74.9438,44048.0
2024-10-11 15:30:00,76.95,76.96,76.92,76.92,41204.0,74.9438,74.9536,74.9146,74.9146,41204.0
2024-10-14 09:30:00,76.66,76.69,76.62,76.64,103874.0,74.6614,74.6906,74.6224,74.6419,103874.0
2024-10-14 10:00:00,76.65,76.69,76.64,76.69,45346.0,74.6517,74.6906,74.6419,74.6906,45346.0
2024-10-14 10:30:00,76.69,76.74,76.66,76.73,17422.0,74.6906,74.7393,74.6614,74.7296,17422.0
2024-10-14 11:00:00,76.74,76.74,76.71,76.74,41741.0,74.7393,74.7393,74.7101,74.7393,41741.0
2024-10-14 11:30:00,76.74,76.76,76.73,76.73,36630.0,74.7393,74.7588,74.7296,74.7296,36630.0
2024-10-14 12:00:00,76.73,76.74,76.71,76.72,25868.0,74.7296,74.7393,74.7101,74.7198,25868.0
2024-10-14 12:30:00,76.72,76.73,76.7,76.72,32245.0,74.7198,74.7296,74.7004,74.7198,32245.0
2024-10-14 13:00:00,76.71,76.75,76.71,76.73,16208.0,74.7101,74.7491,74.7101,74.7296,16208.0
2024-10-14 13:30:00,76.73,76.74,76.72,76.74,23966.0,74.7296,74.7393,74.7198,74.7393,23966.0
2024-10-14 14:00:00,76.73,76.75,76.72,76.75,60208.0,74.7296,74.7491,74.7198,74.7491,60208.0
2024-10-14 14:30:00,76.74,76.75,76.72,76.75,34316.0,74.7393,74.7491,74.7198,74.7491,34316.0
2024-10-14 15:00:00,76.74,76.83,76.7,76.83,66839.0,74.7393,74.827,74.7004,74.827,66839.0
2024-10-14 15:30:00,76.82,76.86,76.82,76.85,47527.0,74.8172,74.8562,74.8172,74.8464,47527.0
2024-10-15 09:30:00,77.09,77.11,77.04,77.05,106538.0,75.0802,75.0997,75.0315,75.0412,106538.0
2024-10-15 10:00:00,77.05,77.11,77.02,77.08,93391.0,75.0412,75.0997,75.012,75.0705,93391.0
2024-10-15 10:30:00,77.09,77.14,77.07,77.08,72448.0,75.0802,75.1289,75.0607,75.0705,72448.0
2024-10-15 11:00:00,77.07,77.09,77.05,77.08,29175.0,75.0607,75.0802,75.0412,75.0705,29175.0
2024-10-15 11:30:00,77.08,77.13,77.07,77.13,49284.0,75.0705,75.1191,75.0607,75.1191,49284.0
2024-10-15 12:00:00,77.13,77.13,77.07,77.09,46849.0,75.1191,75.1191,75.0607,75.0802,46849.0
2024-10-15 12:30:00,77.09,77.1,77.07,77.09,27147.0,75.0802,75.0899,75.0607,75.0802,27147.0
2024-10-15 13:00:00,77.09,77.1,77.07,77.09,24464.0,75.0802,75.0899,75.0607,75.0802,24464.0
2024-10-15 13:30:00,77.08,77.1,77.07,77.09,41602.0,75.0705,75.0899,75.0607,75.0802,41602.0
2024-10-15 14:00:00,77.09,77.14,77.08,77.13,49209.0,75.0802,75.1289,75.0705,75.1191,49209.0
2024-10-15 14:30:00,77.12,77.16,77.12,77.13,52313.0,75.1094,75.1484,75.1094,75.1191,52313.0
2024-10-15 15:00:00,77.13,77.17,77.11,77.17,52348.0,75.1191,75.1581,75.0997,75.1581,52348.0
2024-10-15 15:30:00,77.16,77.17,77.13,77.14,62730.0,75.1484,75.1581,75.1191,75.1289,62730.0
2024-10-16 09:30:00,77.35,77.35,77.19,77.26,56329.0,75.3334,75.3334,75.1776,75.2458,56329.0
2024-10-16 10:00:00,77.26,77.28,77.23,77.26,58449.0,75.2458,75.2652,75.2165,75.2458,58449.0
2024-10-16 10:30:00,77.26,77.29,77.24,77.28,104799.0,75.2458,75.275,75.2263,75.2652,104799.0
2024-10-16 11:00:00,77.29,77.34,77.28,77.33,72723.0,75.275,75.3237,75.2652,75.3139,72723.0
2024-10-16 11:30:00,77.33,77.33,77.25,77.25,40210.0,75.3139,75.3139,75.236,75.236,40210.0
2024-10-16 12:00:00,77.25,77.27,77.24,77.27,23878.0,75.236,75.2555,75.2263,75.2555,23878.0
2024-10-16 12:30:00,77.27,77.27,77.24,77.25,21313.0,75.2555,75.2555,75.2263,75.236,21313.0
2024-10-16 13:00:00,77.26,77.26,77.23,77.23,38880.0,75.2458,75.2458,75.2165,75.2165,38880.0
2024-10-16 13:30:00,77.23,77.25,77.22,77.25,24677.0,75.2165,75.236,75.2068,75.236,24677.0
2024-10-16 14:00:00,77.25,77.26,77.24,77.26,71903.0,75.236,75.2458,75.2263,75.2458,71903.0
2024-10-16 14:30:00,77.25,77.26,77.23,77.24,67885.0,75.236,75.2458,75.2165,75.2263,67885.0
2024-10-16 15:00:00,77.23,77.25,77.22,77.24,42927.0,75.2165,75.236,75.2068,75.2263,42927.0
2024-10-16 15:30:00,77.25,77.25,77.23,77.24,47303.0,75.236,75.236,75.2165,75.2263,47303.0
2024-10-17 09:30:00,76.98,77.05,76.91,76.94,85838.0,74.9731,75.0412,74.9049,74.9341,85838.0
2024-10-17 10:00:00,76.94,76.95,76.9,76.92,43132.0,74.9341,74.9438,74.8951,74.9146,43132.0
2024-10-17 10:30:00,76.92,76.94,76.9,76.92,45387.0,74.9146,74.9341,74.8951,74.9146,45387.0
2024-10-17 11:00:00,76.91,76.94,76.89,76.94,28897.0,74.9049,74.9341,74.8854,74.9341,28897.0
2024-10-17 11:30:00,76.94,76.95,76.91,76.93,29908.0,74.9341,74.9438,74.9049,74.9244,29908.0
2024-10-17 12:00:00,76.93,76.94,76.88,76.91,27304.0,74.9244,74.9341,74.8757,74.9049,27304.0
2024-10-17 12:30:00,76.9,76.93,76.9,76.91,38201.0,74.8951,74.9244,74.8951,74.9049,38201.0
2024-10-17 13:00:00,76.91,76.93,76.9,76.92,32554.0,74.9049,74.9244,74.8951,74.9146,32554.0
2024-10-17 13:30:00,76.91,76.92,76.89,76.9,58432.0,74.9049,74.9146,74.8854,74.8951,58432.0
2024-10-17 14:00:00,76.9,76.9,76.88,76.9,33459.0,74.8951,74.8951,74.8757,74.8951,33459.0
2024-10-17 14:30:00,76.9,76.92,76.89,76.9,45941.0,74.8951,74.9146,74.8854,74.8951,45941.0
2024-10-17 15:00:00,76.9,76.94,76.89,76.94,38353.0,74.8951,74.9341,74.8854,74.9341,38353.0
2024-10-17 15:30:00,76.94,76.95,76.92,76.93,70746.0,74.9341,74.9438,74.9146,74.9244,70746.0
2024-10-18 09:30:00,77.04,77.08,76.95,77.04,73529.0,75.0315,75.0705,74.9438,75.0315,73529.0
2024-10-18 10:00:00,77.05,77.06,77.02,77.03,50155.0,75.0412,75.051,75.012,75.0218,50155.0
2024-10-18 10:30:00,77.03,77.05,77.0,77.03,52479.0,75.0218,75.0412,74.9925,75.0218,52479.0
2024-10-18 11:00:00,77.03,77.05,77.01,77.02,33232.0,75.0218,75.0412,75.0023,75.012,33232.0
2024-10-18 11:30:00,77.03,77.05,76.99,77.0,67494.0,75.0218,75.0412,74.9828,74.9925,67494.0
2024-10-18 12:00:00,77.01,77.01,76.99,77.0,69453.0,75.0023,75.0023,74.9828,74.9925,69453.0
2024-10-18 12:30:00,77.0,77.03,76.99,77.03,50890.0,74.9925,75.0218,74.9828,75.0218,50890.0
2024-10-18 13:00:00,77.03,77.03,76.97,76.99,87726.0,75.0218,75.0218,74.9633,74.9828,87726.0
2024-10-18 13:30:00,76.98,76.99,76.95,76.98,73782.0,74.9731,74.9828,74.9438,74.9731,73782.0
2024-10-18 14:00:00,76.98,77.0,76.97,77.0,66353.0,74.9731,74.9925,74.9633,74.9925,66353.0
2024-10-18 14:30:00,77.0,77.0,76.97,76.99,91075.0,74.9925,74.9925,74.9633,74.9828,91075.0
2024-10-18 15:00:00,76.98,76.99,76.96,76.97,108212.0,74.9731,74.9828,74.9536,74.9633,108212.0
2024-10-18 15:30:00,76.98,76.99,76.95,76.96,91797.0,74.9731,74.9828,74.9438,74.9536,91797.0
2024-10-21 09:30:00,76.71,76.76,76.63,76.64,55878.0,74.7101,74.7588,74.6322,74.6419,55878.0
2024-10-21 10:00:00,76.64,76.66,76.62,76.62,68260.0,74.6419,74.6614,74.6224,74.6224,68260.0
2024-10-21 10:30:00,76.63,76.63,76.58,76.58,38475.0,74.6322,74.6322,74.5835,74.5835,38475.0
2024-10-21 11:00:00,76.58,76.58,76.51,76.53,45268.0,74.5835,74.5835,74.5153,74.5348,45268.0
2024-10-21 11:30:00,76.53,76.54,76.5,76.53,48786.0,74.5348,74.5445,74.5056,74.5348,48786.0
2024-10-21 12:00:00,76.53,76.53,76.49,76.5,56224.0,74.5348,74.5348,74.4958,74.5056,56224.0
2024-10-21 12:30:00,76.51,76.52,76.48,76.49,24164.0,74.5153,74.5251,74.4861,74.4958,24164.0
2024-10-21 13:00:00,76.5,76.51,76.48,76.51,28823.0,74.5056,74.5153,74.4861,74.5153,28823.0
2024-10-21 13:30:00,76.51,76.54,76.5,76.53,56994.0,74.5153,74.5445,74.5056,74.5348,56994.0
2024-10-21 14:00:00,76.52,76.54,76.5,76.52,36543.0,74.5251,74.5445,74.5056,74.5251,36543.0
2024-10-21 14:30:00,76.52,76.52,76.47,76.48,22841.0,74.5251,74.5251,74.4764,74.4861,22841.0
2024-10-21 15:00:00,76.48,76.51,76.48,76.5,52201.0,74.4861,74.5153,74.4861,74.5056,52201.0
2024-10-21 15:30:00,76.49,76.5,76.46,76.46,57971.0,74.4958,74.5056,74.4666,74.4666,57971.0
2024-10-22 09:30:00,76.51,76.57,76.45,76.47,252421.0,74.5153,74.5737,74.4569,74.4764,252421.0
2024-10-22 10:00:00,76.46,76.47,76.42,76.43,49832.0,74.4666,74.4764,74.4277,74.4374,49832.0
2024-10-22 10:30:00,76.42,76.43,76.39,76.42,66500.0,74.4277,74.4374,74.3984,74.4277,66500.0
2024-10-22 11:00:00,76.42,76.43,76.36,76.36,78560.0,74.4277,74.4374,74.3692,74.3692,78560.0
2024-10-22 11:30:00,76.37,76.38,76.34,76.36,151240.0,74.379,74.3887,74.3497,74.3692,151240.0
2024-10-22 12:00:00,76.36,76.36,76.33,76.36,63319.0,74.3692,74.3692,74.34,74.3692,63319.0
2024-10-22 12:30:00,76.36,76.39,76.34,76.38,56145.0,74.3692,74.3984,74.3497,74.3887,56145.0
2024-10-22 13:00:00,76.4,76.41,76.37,76.37,47204.0,74.4082,74.4179,74.379,74.379,47204.0
2024-10-22 13:30:00,76.37,76.44,76.36,76.44,67067.0,74.379,74.4471,74.3692,74.4471,67067.0
2024-10-22 14:00:00,76.44,76.45,76.42,76.42,61034.0,74.4471,74.4569,74.4277,74.4277,61034.0
2024-10-22 14:30:00,76.42,76.43,76.38,76.38,91804.0,74.4277,74.4374,74.3887,74.3887,91804.0
2024-10-22 15:00:00,76.38,76.4,76.37,76.39,95946.0,74.3887,74.4082,74.379,74.3984,95946.0
2024-10-22 15:30:00,76.4,76.42,76.39,76.4,93663.0,74.4082,74.4277,74.3984,74.4082,93663.0
2024-10-23 09:30:00,76.2,76.25,76.13,76.13,75922.0,74.2134,74.2621,74.1452,74.1452,75922.0
2024-10-23 10:00:00,76.14,76.21,76.12,76.16,54884.0,74.155,74.2231,74.1355,74.1744,54884.0
2024-10-23 10:30:00,76.16,76.2,76.15,76.18,34090.0,74.1744,74.2134,74.1647,74.1939,34090.0
2024-10-23 11:00:00,76.18,76.24,76.16,76.24,32721.0,74.1939,74.2524,74.1744,74.2524,32721.0
2024-10-23 11:30:00,76.23,76.28,76.23,76.28,45470.0,74.2426,74.2913,74.2426,74.2913,45470.0
2024-10-23 12:00:00,76.27,76.28,76.25,76.28,34891.0,74.2816,74.2913,74.2621,74.2913,34891.0
2024-10-23 12:30:00,76.27,76.28,76.25,76.28,37464.0,74.2816,74.2913,74.2621,74.2913,37464.0
2024-10-23 13:00:00,76.28,76.3,76.2,76.21,51711.0,74.2913,74.3108,74.2134,74.2231,51711.0
2024-10-23 13:30:00,76.21,76.21,76.13,76.14,48419.0,74.2231,74.2231,74.1452,74.155,48419.0
2024-10-23 14:00:00,76.14,76.19,76.14,76.19,81017.0,74.155,74.2037,74.155,74.2037,81017.0
2024-10-23 14:30:00,76.18,76.21,76.16,76.18,52457.0,74.1939,74.2231,74.1744,74.1939,52457.0
2024-10-23 15:00:00,76.18,76.21,76.17,76.2,65656.0,74.1939,74.2231,74.1842,74.2134,65656.0
2024-10-23 15:30:00,76.2,76.25,76.2,76.24,92845.0,74.2134,74.2621,74.2134,74.2524,92845.0
2024-10-24 09:30:00,76.28,76.33,76.23,76.28,67600.0,74.2913,74.34,74.2426,74.2913,67600.0
2024-10-24 10:00:00,76.29,76.32,76.25,76.28,69035.0,74.301,74.3303,74.2621,74.2913,69035.0
2024-10-24 10:30:00,76.28,76.42,76.28,76.41,84366.0,74.2913,74.4277,74.2913,74.4179,84366.0
2024-10-24 11:00:00,76.41,76.47,76.4,76.41,29566.0,74.4179,74.4764,74.4082,74.4179,29566.0
2024-10-24 11:30:00,76.4,76.42,76.38,76.39,47624.0,74.4082,74.4277,74.3887,74.3984,47624.0
2024-10-24 12:00:00,76.39,76.43,76.37,76.41,27924.0,74.3984,74.4374,74.379,74.4179,27924.0
2024-10-24 12:30:00,76.41,76.43,76.4,76.42,21174.0,74.4179,74.4374,74.4082,74.4277,21174.0
2024-10-24 13:00:00,76.41,76.45,76.4,76.45,32964.0,74.4179,74.4569,74.4082,74.4569,32964.0
2024-10-24 13:30:00,76.44,76.47,76.43,76.45,62539.0,74.4471,74.4764,74.4374,74.4569,62539.0
2024-10-24 14:00:00,76.45,76.45,76.4,76.41,426257.0,74.4569,74.4569,74.4082,74.4179,426257.0
2024-10-24 14:30:00,76.41,76.42,76.36,76.37,44939.0,74.4179,74.4277,74.3692,74.379,44939.0
2024-10-24 15:00:00,76.36,76.38,76.34,76.34,72245.0,74.3692,74.3887,74.3497,74.3497,72245.0
2024-10-24 15:30:00,76.35,76.37,76.34,76.35,71651.0,74.3595,74.379,74.3497,74.3595,71651.0
2024-10-25 09:30:00,76.5,76.62,76.48,76.49,51194.0,74.5056,74.6224,74.4861,74.4958,51194.0
2024-10-25 10:00:00,76.49,76.51,76.45,76.47,60876.0,74.4958,74.5153,74.4569,74.4764,60876.0
2024-10-25 10:30:00,76.46,76.47,76.38,76.4,39328.0,74.4666,74.4764,74.3887,74.4082,39328.0
2024-10-25 11:00:00,76.4,76.47,76.39,76.43,58819.0,74.4082,74.4764,74.3984,74.4374,58819.0
2024-10-25 11:30:00,76.42,76.42,76.35,76.38,48305.0,74.4277,74.4277,74.3595,74.3887,48305.0
2024-10-25 12:00:00,76.37,76.4,76.35,76.37,43655.0,74.379,74.4082,74.3595,74.379,43655.0
2024-10-25 12:30:00,76.37,76.39,76.35,76.38,27401.0,74.379,74.3984,74.3595,74.3887,27401.0
2024-10-25 13:00:00,76.37,76.38,76.33,76.36,56309.0,74.379,74.3887,74.34,74.3692,56309.0
2024-10-25 13:30:00,76.36,76.36,76.33,76.33,32544.0,74.3692,74.3692,74.34,74.34,32544.0
2024-10-25 14:00:00,76.34,76.35,76.29,76.3,58869.0,74.3497,74.3595,74.301,74.3108,58869.0
2024-10-25 14:30:00,76.3,76.31,76.27,76.28,53820.0,74.3108,74.3205,74.2816,74.2913,53820.0
2024-10-25 15:00:00,76.27,76.28,76.2,76.2,105471.0,74.2816,74.2913,74.2134,74.2134,105471.0
2024-10-25 15:30:00,76.2,76.23,76.2,76.23,86147.0,74.2134,74.2426,74.2134,74.2426,86147.0
2024-10-28 09:30:00,76.26,76.28,76.22,76.23,94683.0,74.2718,74.2913,74.2329,74.2426,94683.0
2024-10-28 10:00:00,76.23,76.23,76.16,76.2,65167.0,74.2426,74.2426,74.1744,74.2134,65167.0
2024-10-28 10:30:00,76.2,76.21,76.17,76.17,40800.0,74.2134,74.2231,74.1842,74.1842,40800.0
2024-10-28 11:00:00,76.17,76.17,76.14,76.15,39515.0,74.1842,74.1842,74.155,74.1647,39515.0
2024-10-28 11:30:00,76.15,76.16,76.02,76.03,90120.0,74.1647,74.1744,74.0381,74.0478,90120.0
2024-10-28 12:00:00,76.02,76.06,76.02,76.05,59423.0,74.0381,74.077,74.0381,74.0673,59423.0
2024-10-28 12:30:00,76.05,76.05,76.01,76.02,45777.0,74.0673,74.0673,74.0283,74.0381,45777.0
2024-10-28 13:00:00,76.01,76.03,75.97,76.02,52493.0,74.0283,74.0478,73.9894,74.0381,52493.0
2024-10-28 13:30:00,76.02,76.05,76.0,76.05,37644.0,74.0381,74.0673,74.0186,74.0673,37644.0
2024-10-28 14:00:00,76.04,76.05,76.01,76.05,61996.0,74.0576,74.0673,74.0283,74.0673,61996.0
2024-10-28 14:30:00,76.05,76.1,76.04,76.09,70571.0,74.0673,74.116,74.0576,74.1063,70571.0
2024-10-28 15:00:00,76.09,76.12,76.08,76.09,315065.0,74.1063,74.1355,74.0965,74.1063,315065.0
2024-10-28 15:30:00,76.09,76.12,76.09,76.11,72431.0,74.1063,74.1355,74.1063,74.1257,72431.0
2024-10-29 09:30:00,75.85,75.96,75.79,75.87,98656.0,73.8725,73.9797,73.8141,73.892,98656.0
2024-10-29 10:00:00,75.94,76.02,75.91,75.98,61521.0,73.9602,74.0381,73.931,73.9991,61521.0
2024-10-29 10:30:00,75.99,76.0,75.9,75.93,46185.0,74.0089,74.0186,73.9212,73.9504,46185.0
2024-10-29 11:00:00,75.94,75.94,75.8,75.84,51916.0,73.9602,73.9602,73.8238,73.8628,51916.0
2024-10-29 11:30:00,75.84,75.92,75.84,75.91,35747.0,73.8628,73.9407,73.8628,73.931,35747.0
2024-10-29 12:00:00,75.9,75.92,75.88,75.9,42958.0,73.9212,73.9407,73.9017,73.9212,42958.0
2024-10-29 12:30:00,75.89,75.89,75.83,75.89,33593.0,73.9115,73.9115,73.853,73.9115,33593.0
2024-10-29 13:00:00,75.89,76.03,75.88,76.0,101983.0,73.9115,74.0478,73.9017,74.0186,101983.0
2024-10-29 13:30:00,76.0,76.04,75.97,76.04,37365.0,74.0186,74.0576,73.9894,74.0576,37365.0
2024-10-29 14:00:00,76.04,76.08,76.03,76.08,39000.0,74.0576,74.0965,74.0478,74.0965,39000.0
2024-10-29 14:30:00,76.07,76.12,76.06,76.11,40081.0,74.0868,74.1355,74.077,74.1257,40081.0
2024-10-29 15:00:00,76.12,76.12,76.08,76.1,48988.0,74.1355,74.1355,74.0965,74.116,48988.0
2024-10-29 15:30:00,76.1,76.16,76.1,76.15,57559.0,74.116,74.1744,74.116,74.1647,57559.0
2024-10-30 09:30:00,76.25,76.41,76.22,76.39,96434.0,74.2621,74.4179,74.2329,74.3984,96434.0
2024-10-30 10:00:00,76.36,76.37,76.23,76.27,122850.0,74.3692,74.379,74.2426,74.2816,122850.0
2024-10-30 10:30:00,76.26,76.27,76.15,76.17,68482.0,74.2718,74.2816,74.1647,74.1842,68482.0
2024-10-30 11:00:00,76.18,76.18,76.05,76.08,57149.0,74.1939,74.1939,74.0673,74.0965,57149.0
2024-10-30 11:30:00,76.08,76.15,76.08,76.14,71431.0,74.0965,74.1647,74.0965,74.155,71431.0
2024-10-30 12:00:00,76.14,76.21,76.14,76.21,38838.0,74.155,74.2231,74.155,74.2231,38838.0
2024-10-30 12:30:00,76.2,76.24,76.18,76.19,34197.0,74.2134,74.2524,74.1939,74.2037,34197.0
2024-10-30 13:00:00,76.19,76.19,76.12,76.13,36215.0,74.2037,74.2037,74.1355,74.1452,36215.0
2024-10-30 13:30:00,76.13,76.16,76.12,76.12,141001.0,74.1452,74.1744,74.1355,74.1355,141001.0
2024-10-30 14:00:00,76.12,76.16,76.11,76.12,46467.0,74.1355,74.1744,74.1257,74.1355,46467.0
2024-10-30 14:30:00,76.12,76.13,76.08,76.08,40786.0,74.1355,74.1452,74.0965,74.0965,40786.0
2024-10-30 15:00:00,76.09,76.09,75.97,76.02,43790.0,74.1063,74.1063,73.9894,74.0381,43790.0
2024-10-30 15:30:00,76.01,76.05,75.99,76.0,101264.0,74.0283,74.0673,74.0089,74.0186,101264.0
2024-10-31 09:30:00,75.88,76.0,75.76,75.77,71127.0,73.9017,74.0186,73.7849,73.7946,71127.0
2024-10-31 10:00:00,75.78,75.86,75.73,75.8,75484.0,73.8043,73.8823,73.7556,73.8238,75484.0
2024-10-31 10:30:00,75.8,75.8,75.76,75.77,39326.0,73.8238,73.8238,73.7849,73.7946,39326.0
2024-10-31 11:00:00,75.77,75.84,75.73,75.82,53696.0,73.7946,73.8628,73.7556,73.8433,53696.0
2024-10-31 11:30:00,75.82,75.92,75.81,75.91,50479.0,73.8433,73.9407,73.8336,73.931,50479.0
2024-10-31 12:00:00,75.92,75.99,75.9,75.97,105983.0,73.9407,74.0089,73.9212,73.9894,105983.0
2024-10-31 12:30:00,75.95,75.98,75.91,75.95,33128.0,73.9699,73.9991,73.931,73.9699,33128.0
2024-10-31 13:00:00,75.95,76.04,75.95,76.01,33070.0,73.9699,74.0576,73.9699,74.0283,33070.0
2024-10-31 13:30:00,76.01,76.04,75.97,75.98,55444.0,74.0283,74.0576,73.9894,73.9991,55444.0
2024-10-31 14:00:00,75.98,76.0,75.95,75.98,62318.0,73.9991,74.0186,73.9699,73.9991,62318.0
2024-10-31 14:30:00,75.98,76.01,75.91,75.93,74884.0,73.9991,74.0283,73.931,73.9504,74884.0
2024-10-31 15:00:00,75.92,75.99,75.91,75.97,50260.0,73.9407,74.0089,73.931,73.9894,50260.0
2024-10-31 15:30:00,75.96,75.99,75.87,75.94,103791.0,73.9797,74.0089,73.892,73.9602,103791.0
2024-11-01 09:30:00,75.82,75.9,75.77,75.77,84346.0,74.0849,74.1631,74.0361,74.0361,84346.0
2024-11-01 10:00:00,75.8,75.85,75.64,75.72,52816.0,74.0654,74.1142,73.9091,73.9872,52816.0
2024-11-01 10:30:00,75.72,75.74,75.54,75.56,49806.0,73.9872,74.0068,73.8113,73.8309,49806.0
2024-11-01 11:00:00,75.56,75.58,75.49,75.56,34339.0,73.8309,73.8504,73.7625,73.8309,34339.0
2024-11-01 11:30:00,75.57,75.58,75.44,75.48,56109.0,73.8407,73.8504,73.7136,73.7527,56109.0
2024-11-01 12:00:00,75.48,75.52,75.47,75.51,47740.0,73.7527,73.7918,73.7429,73.782,47740.0
2024-11-01 12:30:00,75.5,75.56,75.49,75.51,73350.0,73.7723,73.8309,73.7625,73.782,73350.0
2024-11-01 13:00:00,75.51,75.53,75.49,75.5,43847.0,73.782,73.8016,73.7625,73.7723,43847.0
2024-11-01 13:30:00,75.5,75.5,75.39,75.44,265168.0,73.7723,73.7723,73.6648,73.7136,265168.0
2024-11-01 14:00:00,75.44,75.46,75.39,75.45,39843.0,73.7136,73.7332,73.6648,73.7234,39843.0
2024-11-01 14:30:00,75.43,75.45,75.4,75.41,31135.0,73.7039,73.7234,73.6745,73.6843,31135.0
2024-11-01 15:00:00,75.4,75.41,75.37,75.38,31905.0,73.6745,73.6843,73.6452,73.655,31905.0
2024-11-01 15:30:00,75.37,75.39,75.33,75.36,706913.0,73.6452,73.6648,73.6061,73.6355,706913.0
2024-11-04 09:30:00,75.78,75.83,75.76,75.81,104690.0,74.0458,74.0947,74.0263,74.0752,104690.0
2024-11-04 10:00:00,75.8,75.89,75.79,75.84,119134.0,74.0654,74.1533,74.0556,74.1045,119134.0
2024-11-04 10:30:00,75.84,75.85,75.73,75.74,112620.0,74.1045,74.1142,73.997,74.0068,112620.0
2024-11-04 11:00:00,75.74,75.74,75.67,75.7,29554.0,74.0068,74.0068,73.9384,73.9677,29554.0
2024-11-04 11:30:00,75.71,75.74,75.68,75.72,61958.0,73.9775,74.0068,73.9481,73.9872,61958.0
2024-11-04 12:00:00,75.71,75.74,75.69,75.72,39597.0,73.9775,74.0068,73.9579,73.9872,39597.0
2024-11-04 12:30:00,75.71,75.73,75.65,75.67,34993.0,73.9775,73.997,73.9188,73.9384,34993.0
2024-11-04 13:00:00,75.67,75.7,75.57,75.6,53518.0,73.9384,73.9677,73.8407,73.87,53518.0
2024-11-04 13:30:00,75.59,75.66,75.59,75.65,75791.0,73.8602,73.9286,73.8602,73.9188,75791.0
2024-11-04 14:00:00,75.66,75.69,75.65,75.67,110339.0,73.9286,73.9579,73.9188,73.9384,110339.0
2024-11-04 14:30:00,75.67,75.72,75.66,75.66,55405.0,73.9384,73.9872,73.9286,73.9286,55405.0
2024-11-04 15:00:00,75.65,75.66,75.62,75.66,66169.0,73.9188,73.9286,73.8895,73.9286,66169.0
2024-11-04 15:30:00,75.66,75.71,75.65,75.7,89701.0,73.9286,73.9775,73.9188,73.9677,89701.0
2024-11-05 09:30:00,75.64,75.95,75.61,75.66,126631.0,73.9091,74.212,73.8797,73.9286,126631.0
2024-11-05 10:00:00,75.67,75.67,75.43,75.45,124808.0,73.9384,73.9384,73.7039,73.7234,124808.0
2024-11-05 10:30:00,75.45,75.5,75.44,75.48,83717.0,73.7234,73.7723,73.7136,73.7527,83717.0
2024-11-05 11:00:00,75.48,75.5,75.43,75.45,64247.0,73.7527,73.7723,73.7039,73.7234,64247.0
2024-11-05 11:30:00,75.45,75.48,75.43,75.48,50656.0,73.7234,73.7527,73.7039,73.7527,50656.0
2024-11-05 12:00:00,75.48,75.49,75.46,75.49,29026.0,73.7527,73.7625,73.7332,73.7625,29026.0
2024-11-05 12:30:00,75.49,75.57,75.49,75.51,46413.0,73.7625,73.8407,73.7625,73.782,46413.0
2024-11-05 13:00:00,75.51,75.68,75.5,75.63,47812.0,73.782,73.9481,73.7723,73.8993,47812.0
2024-11-05 13:30:00,75.64,75.67,75.62,75.66,116428.0,73.9091,73.9384,73.8895,73.9286,116428.0
2024-11-05 14:00:00,75.66,75.67,75.62,75.65,96343.0,73.9286,73.9384,73.8895,73.9188,96343.0
2024-11-05 14:30:00,75.66,75.78,75.65,75.76,56395.0,73.9286,74.0458,73.9188,74.0263,56395.0
2024-11-05 15:00:00,75.76,75.82,75.75,75.81,57303.0,74.0263,74.0849,74.0165,74.0752,57303.0
2024-11-05 15:30:00,75.81,75.83,75.75,75.78,138205.0,74.0752,74.0947,74.0165,74.0458,138205.0
2024-11-06 09:30:00,75.09,75.15,75.06,75.14,179537.0,73.3716,73.4303,73.3423,73.4205,179537.0
2024-11-06 10:00:00,75.13,75.22,75.11,75.17,66574.0,73.4107,73.4987,73.3912,73.4498,66574.0
2024-11-06 10:30:00,75.17,75.22,75.11,75.15,58980.0,73.4498,73.4987,73.3912,73.4303,58980.0
2024-11-06 11:00:00,75.14,75.2,75.14,75.18,109536.0,73.4205,73.4791,73.4205,73.4596,109536.0
2024-11-06 11:30:00,75.17,75.19,75.11,75.11,74586.0,73.4498,73.4694,73.3912,73.3912,74586.0
2024-11-06 12:00:00,75.11,75.28,75.09,75.27,50744.0,73.3912,73.5573,73.3716,73.5475,50744.0
2024-11-06 12:30:00,75.26,75.29,75.24,75.27,30567.0,73.5377,73.5671,73.5182,73.5475,30567.0
2024-11-06 13:00:00,75.28,75.41,75.25,75.4,165641.0,73.5573,73.6843,73.528,73.6745,165641.0
2024-11-06 13:30:00,75.4,75.4,75.29,75.29,66123.0,73.6745,73.6745,73.5671,73.5671,66123.0
2024-11-06 14:00:00,75.3,75.3,75.15,75.23,115178.0,73.5768,73.5768,73.4303,73.5084,115178.0
2024-11-06 14:30:00,75.22,75.28,75.22,75.27,64909.0,73.4987,73.5573,73.4987,73.5475,64909.0
2024-11-06 15:00:00,75.28,75.31,75.24,75.26,79386.0,73.5573,73.5866,73.5182,73.5377,79386.0
2024-11-06 15:30:00,75.27,75.27,75.2,75.2,75588.0,73.5475,73.5475,73.4791,73.4791,75588.0
2024-11-07 09:30:00,75.47,75.61,75.4,75.58,114791.0,73.7429,73.8797,73.6745,73.8504,114791.0
2024-11-07 10:00:00,75.56,75.63,75.55,75.63,38247.0,73.8309,73.8993,73.8211,73.8993,38247.0
2024-11-07 10:30:00,75.64,75.73,75.6,75.7,82487.0,73.9091,73.997,73.87,73.9677,82487.0
2024-11-07 11:00:00,75.7,75.72,75.6,75.63,60526.0,73.9677,73.9872,73.87,73.8993,60526.0
2024-11-07 11:30:00,75.64,75.67,75.62,75.65,78803.0,73.9091,73.9384,73.8895,73.9188,78803.0
2024-11-07 12:00:00,75.65,75.69,75.61,75.68,47241.0,73.9188,73.9579,73.8797,73.9481,47241.0
2024-11-07 12:30:00,75.7,75.74,75.69,75.7,254196.0,73.9677,74.0068,73.9579,73.9677,254196.0
2024-11-07 13:00:00,75.71,75.73,75.7,75.71,45001.0,73.9775,73.997,73.9677,73.9775,45001.0
2024-11-07 13:30:00,75.72,75.76,75.68,75.69,42691.0,73.9872,74.0263,73.9481,73.9579,42691.0
2024-11-07 14:00:00,75.77,75.8,75.61,75.65,135052.0,74.0361,74.0654,73.8797,73.9188,135052.0
2024-11-07 14:30:00,75.65,75.75,75.55,75.73,71954.0,73.9188,74.0165,73.8211,73.997,71954.0
2024-11-07 15:00:00,75.72,75.89,75.72,75.81,75484.0,73.9872,74.1533,73.9872,74.0752,75484.0
2024-11-07 15:30:00,75.81,75.82,75.73,75.79,202685.0,74.0752,74.0849,73.997,74.0556,202685.0
2024-11-08 09:30:00,75.9,75.95,75.77,75.93,69180.0,74.1631,74.212,74.0361,74.1924,69180.0
2024-11-08 10:00:00,75.91,76.07,75.88,76.05,60291.0,74.1729,74.3292,74.1436,74.3097,60291.0
2024-11-08 10:30:00,76.05,76.05,75.97,75.97,39000.0,74.3097,74.3097,74.2315,74.2315,39000.0
2024-11-08 11:00:00,76.0,76.0,75.9,75.92,40137.0,74.2608,74.2608,74.1631,74.1826,40137.0
2024-11-08 11:30:00,75.92,75.92,75.83,75.89,57539.0,74.1826,74.1826,74.0947,74.1533,57539.0
2024-11-08 12:00:00,75.89,75.9,75.84,75.87,56735.0,74.1533,74.1631,74.1045,74.1338,56735.0
2024-11-08 12:30:00,75.87,75.92,75.84,75.9,45654.0,74.1338,74.1826,74.1045,74.1631,45654.0
2024-11-08 13:00:00,75.9,75.93,75.87,75.87,63744.0,74.1631,74.1924,74.1338,74.1338,63744.0
2024-11-08 13:30:00,75.87,75.91,75.84,75.91,43733.0,74.1338,74.1729,74.1045,74.1729,43733.0
2024-11-08 14:00:00,75.9,75.91,75.86,75.86,41918.0,74.1631,74.1729,74.124,74.124,41918.0
2024-11-08 14:30:00,75.86,75.89,75.84,75.87,5912732.0,74.124,74.1533,74.1045,74.1338,5912732.0
2024-11-08 15:00:00,75.87,75.87,75.81,75.84,50558.0,74.1338,74.1338,74.0752,74.1045,50558.0
2024-11-08 15:30:00,75.85,75.89,75.83,75.88,86542.0,74.1142,74.1533,74.0947,74.1436,86542.0
2024-11-11 09:30:00,75.7,75.74,75.61,75.63,113795.0,73.9677,74.0068,73.8797,73.8993,113795.0
2024-11-11 10:00:00,75.63,75.67,75.62,75.65,68781.0,73.8993,73.9384,73.8895,73.9188,68781.0
2024-11-11 10:30:00,75.65,75.68,75.61,75.68,117100.0,73.9188,73.9481,73.8797,73.9481,117100.0
2024-11-11 11:00:00,75.67,75.71,75.67,75.69,61196.0,73.9384,73.9775,73.9384,73.9579,61196.0
2024-11-11 11:30:00,75.69,75.7,75.67,75.68,81245.0,73.9579,73.9677,73.9384,73.9481,81245.0
2024-11-11 12:00:00,75.67,75.68,75.64,75.65,89012.0,73.9384,73.9481,73.9091,73.9188,89012.0
2024-11-11 12:30:00,75.64,75.66,75.62,75.66,110572.0,73.9091,73.9286,73.8895,73.9286,110572.0
2024-11-11 13:00:00,75.66,75.69,75.65,75.68,26677.0,73.9286,73.9579,73.9188,73.9481,26677.0
2024-11-11 13:30:00,75.69,75.69,75.65,75.67,46861.0,73.9579,73.9579,73.9188,73.9384,46861.0
2024-11-11 14:00:00,75.67,75.67,75.65,75.65,71137.0,73.9384,73.9384,73.9188,73.9188,71137.0
2024-11-11 14:30:00,75.66,75.66,75.64,75.65,39455.0,73.9286,73.9286,73.9091,73.9188,39455.0
2024-11-11 15:00:00,75.65,75.69,75.64,75.69,53160.0,73.9188,73.9579,73.9091,73.9579,53160.0
2024-11-11 15:30:00,75.68,75.72,75.68,75.72,79636.0,73.9481,73.9872,73.9481,73.9872,79636.0
2024-11-12 09:30:00,75.48,75.68,75.32,75.57,111753.0,73.7527,73.9481,73.5964,73.8407,111753.0
2024-11-12 10:00:00,75.56,75.59,75.49,75.53,108839.0,73.8309,73.8602,73.7625,73.8016,108839.0
2024-11-12 10:30:00,75.53,75.55,75.43,75.47,74924.0,73.8016,73.8211,73.7039,73.7429,74924.0
2024-11-12 11:00:00,75.47,75.5,75.42,75.44,111442.0,73.7429,73.7723,73.6941,73.7136,111442.0
2024-11-12 11:30:00,75.44,75.45,75.34,75.36,233336.0,73.7136,73.7234,73.6159,73.6355,233336.0
2024-11-12 12:00:00,75.36,75.36,75.22,75.27,48208.0,73.6355,73.6355,73.4987,73.5475,48208.0
2024-11-12 12:30:00,75.28,75.29,75.22,75.26,117050.0,73.5573,73.5671,73.4987,73.5377,117050.0
2024-11-12 13:00:00,75.26,75.3,75.25,75.3,149779.0,73.5377,73.5768,73.528,73.5768,149779.0
2024-11-12 13:30:00,75.3,75.34,75.28,75.34,135416.0,73.5768,73.6159,73.5573,73.6159,135416.0
2024-11-12 14:00:00,75.34,75.34,75.27,75.28,366639.0,73.6159,73.6159,73.5475,73.5573,366639.0
2024-11-12 14:30:00,75.28,75.31,75.27,75.28,70204.0,73.5573,73.5866,73.5475,73.5573,70204.0
2024-11-12 15:00:00,75.28,75.29,75.24,75.25,246948.0,73.5573,73.5671,73.5182,73.528,246948.0
2024-11-12 15:30:00,75.26,75.3,75.23,75.28,73453.0,73.5377,73.5768,73.5084,73.5573,73453.0
2024-11-13 09:30:00,75.6,75.7,75.44,75.46,88366.0,73.87,73.9677,73.7136,73.7332,88366.0
2024-11-13 10:00:00,75.45,75.46,75.31,75.31,97384.0,73.7234,73.7332,73.5866,73.5866,97384.0
2024-11-13 10:30:00,75.3,75.41,75.25,75.39,78028.0,73.5768,73.6843,73.528,73.6648,78028.0
2024-11-13 11:00:00,75.38,75.4,75.32,75.35,26463.0,73.655,73.6745,73.5964,73.6257,26463.0
2024-11-13 11:30:00,75.34,75.43,75.34,75.37,118371.0,73.6159,73.7039,73.6159,73.6452,118371.0
2024-11-13 12:00:00,75.37,75.38,75.27,75.28,58872.0,73.6452,73.655,73.5475,73.5573,58872.0
2024-11-13 12:30:00,75.28,75.31,75.25,75.28,39954.0,73.5573,73.5866,73.528,73.5573,39954.0
2024-11-13 13:00:00,75.27,75.27,75.19,75.22,58109.0,73.5475,73.5475,73.4694,73.4987,58109.0
2024-11-13 13:30:00,75.22,75.24,75.2,75.2,67737.0,73.4987,73.5182,73.4791,73.4791,67737.0
2024-11-13 14:00:00,75.23,75.27,75.2,75.26,52020.0,73.5084,73.5475,73.4791,73.5377,52020.0
2024-11-13 14:30:00,75.26,75.29,75.21,75.22,61753.0,73.5377,73.5671,73.4889,73.4987,61753.0
2024-11-13 15:00:00,75.23,75.25,75.19,75.24,72453.0,73.5084,73.528,73.4694,73.5182,72453.0
2024-11-13 15:30:00,75.23,75.27,75.23,75.25,89688.0,73.5084,73.5475,73.5084,73.528,89688.0
2024-11-14 09:30:00,75.28,75.4,75.28,75.32,152764.0,73.5573,73.6745,73.5573,73.5964,152764.0
2024-11-14 10:00:00,75.32,75.36,75.3,75.34,59827.0,73.5964,73.6355,73.5768,73.6159,59827.0
2024-11-14 10:30:00,75.34,75.34,75.26,75.31,79415.0,73.6159,73.6159,73.5377,73.5866,79415.0
2024-11-14 11:00:00,75.31,75.42,75.3,75.38,166215.0,73.5866,73.6941,73.5768,73.655,166215.0
2024-11-14 11:30:00,75.37,75.4,75.34,75.38,67766.0,73.6452,73.6745,73.6159,73.655,67766.0
2024-11-14 12:00:00,75.36,75.47,75.36,75.45,28144.0,73.6355,73.7429,73.6355,73.7234,28144.0
2024-11-14 12:30:00,75.45,75.46,75.41,75.45,59577.0,73.7234,73.7332,73.6843,73.7234,59577.0
2024-11-14 13:00:00,75.45,75.45,75.35,75.36,49911.0,73.7234,73.7234,73.6257,73.6355,49911.0
2024-11-14 13:30:00,75.36,75.38,75.29,75.3,57919.0,73.6355,73.655,73.5671,73.5768,57919.0
2024-11-14 14:00:00,75.31,75.35,75.3,75.3,70130.0,73.5866,73.6257,73.5768,73.5768,70130.0
2024-11-14 14:30:00,75.31,75.35,75.3,75.32,126873.0,73.5866,73.6257,73.5768,73.5964,126873.0
2024-11-14 15:00:00,75.28,75.34,75.11,75.23,128183.0,73.5573,73.6159,73.3912,73.5084,128183.0
2024-11-14 15:30:00,75.22,75.24,75.13,75.2,153552.0,73.4987,73.5182,73.4107,73.4791,153552.0
2024-11-15 09:30:00,75.13,75.16,74.92,75.02,107554.0,73.4107,73.44,73.2055,73.3032,107554.0
2024-11-15 10:00:00,75.01,75.09,75.0,75.06,67541.0,73.2935,73.3716,73.2837,73.3423,67541.0
2024-11-15 10:30:00,75.05,75.15,75.05,75.15,65208.0,73.3326,73.4303,73.3326,73.4303,65208.0
2024-11-15 11:00:00,75.15,75.21,75.12,75.15,44236.0,73.4303,73.4889,73.401,73.4303,44236.0
2024-11-15 11:30:00,75.13,75.18,75.09,75.15,250358.0,73.4107,73.4596,73.3716,73.4303,250358.0
2024-11-15 12:00:00,75.16,75.25,75.15,75.24,37890.0,73.44,73.528,73.4303,73.5182,37890.0
2024-11-15 12:30:00,75.25,75.31,75.23,75.29,27332.0,73.528,73.5866,73.5084,73.5671,27332.0
2024-11-15 13:00:00,75.29,75.39,75.28,75.36,195699.0,73.5671,73.6648,73.5573,73.6355,195699.0
2024-11-15 13:30:00,75.36,75.43,75.32,75.43,68877.0,73.6355,73.7039,73.5964,73.7039,68877.0
2024-11-15 14:00:00,75.42,75.42,75.35,75.35,57351.0,73.6941,73.6941,73.6257,73.6257,57351.0
2024-11-15 14:30:00,75.36,75.37,75.3,75.31,80551.0,73.6355,73.6452,73.5768,73.5866,80551.0
2024-11-15 15:00:00,75.31,75.32,75.27,75.31,54396.0,73.5866,73.5964,73.5475,73.5866,54396.0
2024-11-15 15:30:00,75.3,75.32,75.24,75.26,95539.0,73.5768,73.5964,73.5182,73.5377,95539.0
2024-11-18 09:30:00,75.24,75.28,75.16,75.21,74124.0,73.5182,73.5573,73.44,73.4889,74124.0
2024-11-18 10:00:00,75.22,75.26,75.18,75.23,101847.0,73.4987,73.5377,73.4596,73.5084,101847.0
2024-11-18 10:30:00,75.23,75.28,75.2,75.2,39173.0,73.5084,73.5573,73.4791,73.4791,39173.0
2024-11-18 11:00:00,75.25,75.3,75.23,75.26,33541.0,73.528,73.5768,73.5084,73.5377,33541.0
2024-11-18 11:30:00,75.26,75.31,75.25,75.31,53470.0,73.5377,73.5866,73.528,73.5866,53470.0
2024-11-18 12:00:00,75.31,75.35,75.29,75.35,42516.0,73.5866,73.6257,73.5671,73.6257,42516.0
2024-11-18 12:30:00,75.35,75.38,75.31,75.37,58448.0,73.6257,73.655,73.5866,73.6452,58448.0
2024-11-18 13:00:00,75.36,75.43,75.34,75.43,88290.0,73.6355,73.7039,73.6159,73.7039,88290.0
2024-11-18 13:30:00,75.42,75.44,75.39,75.42,135607.0,73.6941,73.7136,73.6648,73.6941,135607.0
2024-11-18 14:00:00,75.42,75.42,75.39,75.39,65061.0,73.6941,73.6941,73.6648,73.6648,65061.0
2024-11-18 14:30:00,75.4,75.42,75.38,75.41,75488.0,73.6745,73.6941,73.655,73.6843,75488.0
2024-11-18 15:00:00,75.41,75.44,75.41,75.41,70439.0,73.6843,73.7136,73.6843,73.6843,70439.0
2024-11-18 15:30:00,75.41,75.42,75.36,75.4,127961.0,73.6843,73.6941,73.6355,73.6745,127961.0
2024-11-19 09:30:00,75.57,75.59,75.44,75.57,81988.0,73.8407,73.8602,73.7136,73.8407,81988.0
2024-11-19 10:00:00,75.54,75.59,75.52,75.59,67497.0,73.8113,73.8602,73.7918,73.8602,67497.0
2024-11-19 10:30:00,75.57,75.62,75.52,75.59,68908.0,73.8407,73.8895,73.7918,73.8602,68908.0
2024-11-19 11:00:00,75.59,75.63,75.55,75.56,81721.0,73.8602,73.8993,73.8211,73.8309,81721.0
2024-11-19 11:30:00,75.56,75.61,75.53,75.59,52834.0,73.8309,73.8797,73.8016,73.8602,52834.0
2024-11-19 12:00:00,75.58,75.63,75.56,75.6,95626.0,73.8504,73.8993,73.8309,73.87,95626.0
2024-11-19 12:30:00,75.59,75.6,75.52,75.54,65334.0,73.8602,73.87,73.7918,73.8113,65334.0
2024-11-19 13:00:00,75.53,75.58,75.5,75.55,70486.0,73.8016,73.8504,73.7723,73.8211,70486.0
2024-11-19 13:30:00,75.55,75.6,75.55,75.59,48847.0,73.8211,73.87,73.8211,73.8602,48847.0
2024-11-19 14:00:00,75.59,75.6,75.55,75.56,72024.0,73.8602,73.87,73.8211,73.8309,72024.0
2024-11-19 14:30:00,75.54,75.59,75.53,75.57,70993.0,73.8113,73.8602,73.8016,73.8407,70993.0
2024-11-19 15:00:00,75.55,75.57,75.53,75.54,105612.0,73.8211,73.8407,73.8016,73.8113,105612.0
2024-11-19 15:30:00,75.53,75.54,75.51,75.52,141537.0,73.8016,73.8113,73.782,73.7918,141537.0
2024-11-20 09:30:00,75.38,75.43,75.34,75.42,89004.0,73.655,73.7039,73.6159,73.6941,89004.0
2024-11-20 10:00:00,75.41,75.49,75.4,75.45,88208.0,73.6843,73.7625,73.6745,73.7234,88208.0
2024-11-20 10:30:00,75.44,75.48,75.41,75.42,52569.0,73.7136,73.7527,73.6843,73.6941,52569.0
2024-11-20 11:00:00,75.42,75.51,75.41,75.51,57072.0,73.6941,73.782,73.6843,73.782,57072.0
2024-11-20 11:30:00,75.5,75.52,75.45,75.46,67472.0,73.7723,73.7918,73.7234,73.7332,67472.0
2024-11-20 12:00:00,75.47,75.5,75.44,75.5,53967.0,73.7429,73.7723,73.7136,73.7723,53967.0
2024-11-20 12:30:00,75.5,75.51,75.46,75.5,61095.0,73.7723,73.782,73.7332,73.7723,61095.0
2024-11-20 13:00:00,75.5,75.53,75.39,75.42,57001.0,73.7723,73.8016,73.6648,73.6941,57001.0
2024-11-20 13:30:00,75.43,75.44,75.38,75.4,48976.0,73.7039,73.7136,73.655,73.6745,48976.0
2024-11-20 14:00:00,75.39,75.43,75.38,75.42,71436.0,73.6648,73.7039,73.655,73.6941,71436.0
2024-11-20 14:30:00,75.42,75.47,75.41,75.44,44030.0,73.6941,73.7429,73.6843,73.7136,44030.0
2024-11-20 15:00:00,75.42,75.44,75.37,75.42,52720.0,73.6941,73.7136,73.6452,73.6941,52720.0
2024-11-20 15:30:00,75.42,75.43,75.4,75.41,57317.0,73.6941,73.7039,73.6745,73.6843,57317.0
2024-11-21 09:30:00,75.46,75.58,75.43,75.55,94004.0,73.7332,73.8504,73.7039,73.8211,94004.0
2024-11-21 10:00:00,75.54,75.6,75.54,75.55,86802.0,73.8113,73.87,73.8113,73.8211,86802.0
2024-11-21 10:30:00,75.55,75.55,75.46,75.47,33177.0,73.8211,73.8211,73.7332,73.7429,33177.0
2024-11-21 11:00:00,75.46,75.48,75.43,75.46,38128.0,73.7332,73.7527,73.7039,73.7332,38128.0
2024-11-21 11:30:00,75.46,75.46,75.36,75.38,41982.0,73.7332,73.7332,73.6355,73.655,41982.0
2024-11-21 12:00:00,75.38,75.43,75.37,75.42,44568.0,73.655,73.7039,73.6452,73.6941,44568.0
2024-11-21 12:30:00,75.43,75.46,75.41,75.43,24048.0,73.7039,73.7332,73.6843,73.7039,24048.0
2024-11-21 13:00:00,75.42,75.44,75.38,75.38,266828.0,73.6941,73.7136,73.655,73.655,266828.0
2024-11-21 13:30:00,75.38,75.41,75.34,75.37,33949.0,73.655,73.6843,73.6159,73.6452,33949.0
2024-11-21 14:00:00,75.37,75.38,75.33,75.36,49228.0,73.6452,73.655,73.6061,73.6355,49228.0
2024-11-21 14:30:00,75.36,75.37,75.31,75.34,144916.0,73.6355,73.6452,73.5866,73.6159,144916.0
2024-11-21 15:00:00,75.34,75.38,75.34,75.36,74519.0,73.6159,73.655,73.6159,73.6355,74519.0
2024-11-21 15:30:00,75.36,75.4,75.35,75.36,136051.0,73.6355,73.6745,73.6257,73.6355,136051.0
2024-11-22 09:30:00,75.45,75.51,75.4,75.41,77212.0,73.7234,73.782,73.6745,73.6843,77212.0
2024-11-22 10:00:00,75.4,75.47,75.38,75.42,42026.0,73.6745,73.7429,73.655,73.6941,42026.0
2024-11-22 10:30:00,75.38,75.42,75.35,75.41,52161.0,73.655,73.6941,73.6257,73.6843,52161.0
2024-11-22 11:00:00,75.42,75.44,75.4,75.41,28339.0,73.6941,73.7136,73.6745,73.6843,28339.0
2024-11-22 11:30:00,75.41,75.49,75.4,75.48,64680.0,73.6843,73.7625,73.6745,73.7527,64680.0
2024-11-22 12:00:00,75.47,75.47,75.42,75.45,54258.0,73.7429,73.7429,73.6941,73.7234,54258.0
2024-11-22 12:30:00,75.45,75.48,75.41,75.44,36297.0,73.7234,73.7527,73.6843,73.7136,36297.0
2024-11-22 13:00:00,75.45,75.45,75.42,75.42,21232.0,73.7234,73.7234,73.6941,73.6941,21232.0
2024-11-22 13:30:00,75.42,75.48,75.42,75.47,38463.0,73.6941,73.7527,73.6941,73.7429,38463.0
2024-11-22 14:00:00,75.48,75.49,75.43,75.44,80364.0,73.7527,73.7625,73.7039,73.7136,80364.0
2024-11-22 14:30:00,75.45,75.47,75.43,75.45,65892.0,73.7234,73.7429,73.7039,73.7234,65892.0
2024-11-22 15:00:00,75.45,75.47,75.43,75.44,64583.0,73.7234,73.7429,73.7039,73.7136,64583.0
2024-11-22 15:30:00,75.43,75.45,75.41,75.41,229628.0,73.7039,73.7234,73.6843,73.6843,229628.0
2024-11-25 09:30:00,75.95,75.97,75.86,75.97,108892.0,74.212,74.2315,74.124,74.2315,108892.0
2024-11-25 10:00:00,75.98,76.0,75.95,75.99,155536.0,74.2413,74.2608,74.212,74.251,155536.0
2024-11-25 10:30:00,75.99,76.03,75.97,75.97,64834.0,74.251,74.2901,74.2315,74.2315,64834.0
2024-11-25 11:00:00,75.97,75.97,75.91,75.96,32868.0,74.2315,74.2315,74.1729,74.2217,32868.0
2024-11-25 11:30:00,75.95,75.96,75.88,75.94,41046.0,74.212,74.2217,74.1436,74.2022,41046.0
2024-11-25 12:00:00,75.93,75.96,75.92,75.95,62747.0,74.1924,74.2217,74.1826,74.212,62747.0
2024-11-25 12:30:00,75.94,75.94,75.9,75.92,54905.0,74.2022,74.2022,74.1631,74.1826,54905.0
2024-11-25 13:00:00,75.91,76.03,75.91,76.02,53576.0,74.1729,74.2901,74.1729,74.2804,53576.0
2024-11-25 13:30:00,76.03,76.09,76.02,76.09,55218.0,74.2901,74.3488,74.2804,74.3488,55218.0
2024-11-25 14:00:00,76.08,76.1,76.05,76.1,52614.0,74.339,74.3585,74.3097,74.3585,52614.0
2024-11-25 14:30:00,76.09,76.09,76.03,76.08,62932.0,74.3488,74.3488,74.2901,74.339,62932.0
2024-11-25 15:00:00,76.08,76.08,76.03,76.05,95149.0,74.339,74.339,74.2901,74.3097,95149.0
2024-11-25 15:30:00,76.06,76.09,76.03,76.09,206956.0,74.3194,74.3488,74.2901,74.3488,206956.0
2024-11-26 09:30:00,75.98,76.0,75.53,75.91,138594.0,74.2413,74.2608,73.8016,74.1729,138594.0
2024-11-26 10:00:00,75.91,75.94,75.81,75.81,93767.0,74.1729,74.2022,74.0752,74.0752,93767.0
2024-11-26 10:30:00,75.81,75.86,75.8,75.85,92547.0,74.0752,74.124,74.0654,74.1142,92547.0
2024-11-26 11:00:00,75.85,75.85,75.8,75.82,42241.0,74.1142,74.1142,74.0654,74.0849,42241.0
2024-11-26 11:30:00,75.81,75.85,75.81,75.83,63948.0,74.0752,74.1142,74.0752,74.0947,63948.0
2024-11-26 12:00:00,75.84,75.88,75.82,75.87,49761.0,74.1045,74.1436,74.0849,74.1338,49761.0
2024-11-26 12:30:00,75.88,75.9,75.85,75.86,49776.0,74.1436,74.1631,74.1142,74.124,49776.0
2024-11-26 13:00:00,75.86,75.89,75.82,75.83,36182.0,74.124,74.1533,74.0849,74.0947,36182.0
2024-11-26 13:30:00,75.82,75.88,75.82,75.85,44259.0,74.0849,74.1436,74.0849,74.1142,44259.0
2024-11-26 14:00:00,75.87,75.9,75.83,75.85,58522.0,74.1338,74.1631,74.0947,74.1142,58522.0
2024-11-26 14:30:00,75.84,75.93,75.83,75.92,48937.0,74.1045,74.1924,74.0947,74.1826,48937.0
2024-11-26 15:00:00,75.92,75.93,75.89,75.91,93576.0,74.1826,74.1924,74.1533,74.1729,93576.0
2024-11-26 15:30:00,75.94,75.95,75.9,75.95,78543.0,74.2022,74.212,74.1631,74.212,78543.0
2024-11-27 09:30:00,76.17,76.21,76.12,76.16,122591.0,74.4269,74.466,74.3781,74.4172,122591.0
2024-11-27 10:00:00,76.13,76.15,76.04,76.09,91689.0,74.3878,74.4074,74.2999,74.3488,91689.0
2024-11-27 10:30:00,76.09,76.15,76.07,76.14,42019.0,74.3488,74.4074,74.3292,74.3976,42019.0
2024-11-27 11:00:00,76.14,76.14,76.09,76.09,38383.0,74.3976,74.3976,74.3488,74.3488,38383.0
2024-11-27 11:30:00,76.08,76.24,76.08,76.2,61699.0,74.339,74.4953,74.339,74.4562,61699.0
2024-11-27 12:00:00,76.19,76.24,76.16,76.22,46509.0,74.4465,74.4953,74.4172,74.4758,46509.0
2024-11-27 12:30:00,76.21,76.25,76.2,76.24,28511.0,74.466,74.5051,74.4562,74.4953,28511.0
2024-11-27 13:00:00,76.24,76.28,76.22,76.26,33572.0,74.4953,74.5344,74.4758,74.5149,33572.0
2024-11-27 13:30:00,76.25,76.26,76.22,76.24,29199.0,74.5051,74.5149,74.4758,74.4953,29199.0
2024-11-27 14:00:00,76.25,76.28,76.22,76.23,30983.0,74.5051,74.5344,74.4758,74.4856,30983.0
2024-11-27 14:30:00,76.23,76.23,76.2,76.22,64207.0,74.4856,74.4856,74.4562,74.4758,64207.0
2024-11-27 15:00:00,76.2,76.22,76.16,76.17,52731.0,74.4562,74.4758,74.4172,74.4269,52731.0
2024-11-27 15:30:00,76.16,76.21,76.14,76.2,52899.0,74.4172,74.466,74.3976,74.4562,52899.0
2024-11-29 09:30:00,76.41,76.49,76.41,76.49,98137.0,74.6614,74.7396,74.6614,74.7396,98137.0
2024-11-29 10:00:00,76.48,76.49,76.4,76.41,41141.0,74.7298,74.7396,74.6517,74.6614,41141.0
2024-11-29 10:30:00,76.4,76.44,76.39,76.44,44575.0,74.6517,74.6907,74.6419,74.6907,44575.0
2024-11-29 11:00:00,76.44,76.45,76.39,76.42,45504.0,74.6907,74.7005,74.6419,74.6712,45504.0
2024-11-29 11:30:00,76.41,76.46,76.41,76.42,27113.0,74.6614,74.7103,74.6614,74.6712,27113.0
2024-11-29 12:00:00,76.43,76.46,76.42,76.44,29634.0,74.681,74.7103,74.6712,74.6907,29634.0
2024-11-29 12:30:00,76.44,76.51,76.43,76.49,38656.0,74.6907,74.7591,74.681,74.7396,38656.0
2024-12-02 09:30:00,76.11,76.24,76.02,76.05,141203.0,74.6035,74.7309,74.5153,74.5447,141203.0
2024-12-02 10:00:00,76.05,76.12,76.0,76.07,96450.0,74.5447,74.6133,74.4957,74.5643,96450.0
2024-12-02 10:30:00,76.08,76.18,76.07,76.15,116977.0,74.5741,74.6721,74.5643,74.6427,116977.0
2024-12-02 11:00:00,76.16,76.31,76.14,76.29,108778.0,74.6525,74.7995,74.6329,74.7799,108778.0
2024-12-02 11:30:00,76.3,76.32,76.26,76.28,126402.0,74.7897,74.8093,74.7505,74.7701,126402.0
2024-12-02 12:00:00,76.28,76.29,76.23,76.26,63039.0,74.7701,74.7799,74.7211,74.7505,63039.0
2024-12-02 12:30:00,76.26,76.27,76.22,76.23,29318.0,74.7505,74.7603,74.7113,74.7211,29318.0
2024-12-02 13:00:00,76.23,76.25,76.21,76.23,68070.0,74.7211,74.7407,74.7015,74.7211,68070.0
2024-12-02 13:30:00,76.23,76.27,76.22,76.26,62234.0,74.7211,74.7603,74.7113,74.7505,62234.0
2024-12-02 14:00:00,76.26,76.26,76.23,76.26,98627.0,74.7505,74.7505,74.7211,74.7505,98627.0
2024-12-02 14:30:00,76.26,76.27,76.23,76.24,70255.0,74.7505,74.7603,74.7211,74.7309,70255.0
2024-12-02 15:00:00,76.25,76.3,76.22,76.28,101549.0,74.7407,74.7897,74.7113,74.7701,101549.0
2024-12-02 15:30:00,76.29,76.3,76.25,76.26,93067.0,74.7799,74.7897,74.7407,74.7505,93067.0
2024-12-03 09:30:00,76.47,76.47,76.33,76.35,141097.0,74.9564,74.9564,74.8191,74.8387,141097.0
2024-12-03 10:00:00,76.35,76.35,76.27,76.28,154038.0,74.8387,74.8387,74.7603,74.7701,154038.0
2024-12-03 10:30:00,76.29,76.3,76.2,76.21,78348.0,74.7799,74.7897,74.6917,74.7015,78348.0
2024-12-03 11:00:00,76.22,76.23,76.15,76.17,91308.0,74.7113,74.7211,74.6427,74.6623,91308.0
2024-12-03 11:30:00,76.17,76.24,76.15,76.22,73007.0,74.6623,74.7309,74.6427,74.7113,73007.0
2024-12-03 12:00:00,76.23,76.23,76.16,76.2,47729.0,74.7211,74.7211,74.6525,74.6917,47729.0
2024-12-03 12:30:00,76.2,76.25,76.17,76.23,80472.0,74.6917,74.7407,74.6623,74.7211,80472.0
2024-12-03 13:00:00,76.23,76.29,76.23,76.28,49653.0,74.7211,74.7799,74.7211,74.7701,49653.0
2024-12-03 13:30:00,76.29,76.3,76.24,76.24,41546.0,74.7799,74.7897,74.7309,74.7309,41546.0
2024-12-03 14:00:00,76.26,76.26,76.19,76.2,59408.0,74.7505,74.7505,74.6819,74.6917,59408.0
2024-12-03 14:30:00,76.2,76.21,76.13,76.16,53290.0,74.6917,74.7015,74.6231,74.6525,53290.0
2024-12-03 15:00:00,76.16,76.16,76.13,76.13,58884.0,74.6525,74.6525,74.6231,74.6231,58884.0
2024-12-03 15:30:00,76.14,76.14,76.08,76.11,85523.0,74.6329,74.6329,74.5741,74.6035,85523.0
2024-12-04 09:30:00,76.02,76.04,75.94,76.0,169591.0,74.5153,74.5349,74.4368,74.4957,169591.0
2024-12-04 10:00:00,76.03,76.22,76.03,76.17,112877.0,74.5251,74.7113,74.5251,74.6623,112877.0
2024-12-04 10:30:00,76.18,76.23,76.12,76.23,81266.0,74.6721,74.7211,74.6133,74.7211,81266.0
2024-12-04 11:00:00,76.23,76.31,76.18,76.3,72858.0,74.7211,74.7995,74.6721,74.7897,72858.0
2024-12-04 11:30:00,76.3,76.31,76.27,76.3,78838.0,74.7897,74.7995,74.7603,74.7897,78838.0
2024-12-04 12:00:00,76.3,76.33,76.28,76.29,74865.0,74.7897,74.8191,74.7701,74.7799,74865.0
2024-12-04 12:30:00,76.28,76.34,76.27,76.34,66653.0,74.7701,74.8289,74.7603,74.8289,66653.0
2024-12-04 13:00:00,76.34,76.37,76.31,76.33,90558.0,74.8289,74.8583,74.7995,74.8191,90558.0
2024-12-04 13:30:00,76.33,76.36,76.3,76.3,97086.0,74.8191,74.8485,74.7897,74.7897,97086.0
2024-12-04 14:00:00,76.3,76.37,76.29,76.37,75920.0,74.7897,74.8583,74.7799,74.8583,75920.0
2024-12-04 14:30:00,76.37,76.4,76.36,76.38,95750.0,74.8583,74.8877,74.8485,74.8681,95750.0
2024-12-04 15:00:00,76.37,76.37,76.32,76.34,89297.0,74.8583,74.8583,74.8093,74.8289,89297.0
2024-12-04 15:30:00,76.34,76.37,76.32,76.35,128899.0,74.8289,74.8583,74.8093,74.8387,128899.0
2024-12-05 09:30:00,76.18,76.25,76.17,76.22,77963.0,74.6721,74.7407,74.6623,74.7113,77963.0
2024-12-05 10:00:00,76.22,76.28,76.21,76.21,62760.0,74.7113,74.7701,74.7015,74.7015,62760.0
2024-12-05 10:30:00,76.22,76.26,76.2,76.23,52809.0,74.7113,74.7505,74.6917,74.7211,52809.0
2024-12-05 11:00:00,76.23,76.28,76.2,76.26,33731.0,74.7211,74.7701,74.6917,74.7505,33731.0
2024-12-05 11:30:00,76.27,76.28,76.22,76.23,116824.0,74.7603,74.7701,74.7113,74.7211,116824.0
2024-12-05 12:00:00,76.23,76.34,76.22,76.31,33134.0,74.7211,74.8289,74.7113,74.7995,33134.0
2024-12-05 12:30:00,76.31,76.34,76.31,76.32,41410.0,74.7995,74.8289,74.7995,74.8093,41410.0
2024-12-05 13:00:00,76.33,76.33,76.29,76.3,51638.0,74.8191,74.8191,74.7799,74.7897,51638.0
2024-12-05 13:30:00,76.3,76.32,76.28,76.32,36004.0,74.7897,74.8093,74.7701,74.8093,36004.0
2024-12-05 14:00:00,76.31,76.35,76.31,76.33,58087.0,74.7995,74.8387,74.7995,74.8191,58087.0
2024-12-05 14:30:00,76.33,76.37,76.32,76.34,40829.0,74.8191,74.8583,74.8093,74.8289,40829.0
2024-12-05 15:00:00,76.34,76.38,76.32,76.38,65930.0,74.8289,74.8681,74.8093,74.8681,65930.0
2024-12-05 15:30:00,76.37,76.38,76.34,76.37,57073.0,74.8583,74.8681,74.8289,74.8583,57073.0
2024-12-06 09:30:00,76.59,76.64,76.56,76.58,79264.0,75.074,75.123,75.0446,75.0642,79264.0
2024-12-06 10:00:00,76.59,76.6,76.52,76.53,59392.0,75.074,75.0838,75.0054,75.0152,59392.0
2024-12-06 10:30:00,76.54,76.54,76.45,76.46,53047.0,75.025,75.025,74.9368,74.9466,53047.0
2024-12-06 11:00:00,76.47,76.49,76.42,76.47,34175.0,74.9564,74.976,74.9073,74.9564,34175.0
2024-12-06 11:30:00,76.47,76.54,76.47,76.53,84472.0,74.9564,75.025,74.9564,75.0152,84472.0
2024-12-06 12:00:00,76.52,76.53,76.48,76.5,28007.0,75.0054,75.0152,74.9662,74.9858,28007.0
2024-12-06 12:30:00,76.51,76.52,76.48,76.51,51340.0,74.9956,75.0054,74.9662,74.9956,51340.0
2024-12-06 13:00:00,76.5,76.54,76.47,76.53,38303.0,74.9858,75.025,74.9564,75.0152,38303.0
2024-12-06 13:30:00,76.54,76.54,76.5,76.51,54381.0,75.025,75.025,74.9858,74.9956,54381.0
2024-12-06 14:00:00,76.51,76.52,76.48,76.51,61266.0,74.9956,75.0054,74.9662,74.9956,61266.0
2024-12-06 14:30:00,76.52,76.55,76.5,76.55,57715.0,75.0054,75.0348,74.9858,75.0348,57715.0
2024-12-06 15:00:00,76.55,76.58,76.54,76.55,94109.0,75.0348,75.0642,75.025,75.0348,94109.0
2024-12-06 15:30:00,76.54,76.61,76.54,76.59,127744.0,75.025,75.0936,75.025,75.074,127744.0
2024-12-09 09:30:00,76.48,76.49,76.43,76.46,67066.0,74.9662,74.976,74.9171,74.9466,67066.0
2024-12-09 10:00:00,76.45,76.45,76.38,76.39,81724.0,74.9368,74.9368,74.8681,74.8779,81724.0
2024-12-09 10:30:00,76.39,76.44,76.38,76.43,31571.0,74.8779,74.927,74.8681,74.9171,31571.0
2024-12-09 11:00:00,76.42,76.44,76.39,76.42,45601.0,74.9073,74.927,74.8779,74.9073,45601.0
2024-12-09 11:30:00,76.42,76.42,76.38,76.39,55637.0,74.9073,74.9073,74.8681,74.8779,55637.0
2024-12-09 12:00:00,76.39,76.42,76.38,76.41,40981.0,74.8779,74.9073,74.8681,74.8975,40981.0
2024-12-09 12:30:00,76.41,76.42,76.38,76.39,51676.0,74.8975,74.9073,74.8681,74.8779,51676.0
2024-12-09 13:00:00,76.38,76.45,76.38,76.45,38736.0,74.8681,74.9368,74.8681,74.9368,38736.0
2024-12-09 13:30:00,76.45,76.45,76.41,76.44,106439.0,74.9368,74.9368,74.8975,74.927,106439.0
2024-12-09 14:00:00,76.44,76.44,76.38,76.39,105177.0,74.927,74.927,74.8681,74.8779,105177.0
2024-12-09 14:30:00,76.39,76.41,76.37,76.39,74171.0,74.8779,74.8975,74.8583,74.8779,74171.0
2024-12-09 15:00:00,76.39,76.41,76.38,76.4,86323.0,74.8779,74.8975,74.8681,74.8877,86323.0
2024-12-09 15:30:00,76.39,76.42,76.38,76.41,111453.0,74.8779,74.9073,74.8681,74.8975,111453.0
2024-12-10 09:30:00,76.24,76.31,76.24,76.3,48576.0,74.7309,74.7995,74.7309,74.7897,48576.0
2024-12-10 10:00:00,76.3,76.32,76.22,76.23,83761.0,74.7897,74.8093,74.7113,74.7211,83761.0
2024-12-10 10:30:00,76.24,76.24,76.19,76.2,61918.0,74.7309,74.7309,74.6819,74.6917,61918.0
2024-12-10 11:00:00,76.2,76.28,76.19,76.25,53846.0,74.6917,74.7701,74.6819,74.7407,53846.0
2024-12-10 11:30:00,76.25,76.26,76.2,76.24,139715.0,74.7407,74.7505,74.6917,74.7309,139715.0
2024-12-10 12:00:00,76.24,76.26,76.21,76.23,74653.0,74.7309,74.7505,74.7015,74.7211,74653.0
2024-12-10 12:30:00,76.23,76.25,76.2,76.22,50810.0,74.7211,74.7407,74.6917,74.7113,50810.0
2024-12-10 13:00:00,76.22,76.27,76.22,76.26,60526.0,74.7113,74.7603,74.7113,74.7505,60526.0
2024-12-10 13:30:00,76.26,76.3,76.25,76.28,70026.0,74.7505,74.7897,74.7407,74.7701,70026.0
2024-12-10 14:00:00,76.29,76.32,76.28,76.28,65784.0,74.7799,74.8093,74.7701,74.7701,65784.0
2024-12-10 14:30:00,76.28,76.31,76.27,76.31,53366.0,74.7701,74.7995,74.7603,74.7995,53366.0
2024-12-10 15:00:00,76.31,76.33,76.28,76.33,299798.0,74.7995,74.8191,74.7701,74.8191,299798.0
2024-12-10 15:30:00,76.33,76.34,76.27,76.28,71166.0,74.8191,74.8289,74.7603,74.7701,71166.0
2024-12-11 09:30:00,76.39,76.46,76.37,76.4,107527.0,74.8779,74.9466,74.8583,74.8877,107527.0
2024-12-11 10:00:00,76.4,76.4,76.28,76.28,102159.0,74.8877,74.8877,74.7701,74.7701,102159.0
2024-12-11 10:30:00,76.28,76.3,76.23,76.24,74556.0,74.7701,74.7897,74.7211,74.7309,74556.0
2024-12-11 11:00:00,76.24,76.28,76.23,76.27,46207.0,74.7309,74.7701,74.7211,74.7603,46207.0
2024-12-11 11:30:00,76.27,76.34,76.26,76.34,95695.0,74.7603,74.8289,74.7505,74.8289,95695.0
2024-12-11 12:00:00,76.34,76.34,76.26,76.27,78821.0,74.8289,74.8289,74.7505,74.7603,78821.0
2024-12-11 12:30:00,76.27,76.29,76.24,76.26,124178.0,74.7603,74.7799,74.7309,74.7505,124178.0
2024-12-11 13:00:00,76.27,76.33,76.24,76.26,80437.0,74.7603,74.8191,74.7309,74.7505,80437.0
2024-12-11 13:30:00,76.26,76.26,76.14,76.14,50643.0,74.7505,74.7505,74.6329,74.6329,50643.0
2024-12-11 14:00:00,76.14,76.16,76.12,76.15,49701.0,74.6329,74.6525,74.6133,74.6427,49701.0
2024-12-11 14:30:00,76.15,76.16,76.11,76.15,63839.0,74.6427,74.6525,74.6035,74.6427,63839.0
2024-12-11 15:00:00,76.14,76.16,76.12,76.16,133724.0,74.6329,74.6525,74.6133,74.6525,133724.0
2024-12-11 15:30:00,76.16,76.16,76.13,76.14,88609.0,74.6525,74.6525,74.6231,74.6329,88609.0
2024-12-12 09:30:00,76.11,76.11,76.01,76.02,79244.0,74.6035,74.6035,74.5055,74.5153,79244.0
2024-12-12 10:00:00,76.02,76.06,75.99,76.04,95275.0,74.5153,74.5545,74.4859,74.5349,95275.0
2024-12-12 10:30:00,76.04,76.08,76.03,76.05,152468.0,74.5349,74.5741,74.5251,74.5447,152468.0
2024-12-12 11:00:00,76.05,76.1,76.03,76.06,70327.0,74.5447,74.5937,74.5251,74.5545,70327.0
2024-12-12 11:30:00,76.06,76.07,75.99,75.99,77491.0,74.5545,74.5643,74.4859,74.4859,77491.0
2024-12-12 12:00:00,75.99,76.02,75.96,75.98,69757.0,74.4859,74.5153,74.4565,74.4761,69757.0
2024-12-12 12:30:00,75.98,76.02,75.96,76.02,100347.0,74.4761,74.5153,74.4565,74.5153,100347.0
2024-12-12 13:00:00,76.03,76.05,75.96,75.99,67104.0,74.5251,74.5447,74.4565,74.4859,67104.0
2024-12-12 13:30:00,75.99,75.99,75.9,75.91,223466.0,74.4859,74.4859,74.3976,74.4074,223466.0
2024-12-12 14:00:00,75.92,75.93,75.88,75.9,65738.0,74.4172,74.427,74.378,74.3976,65738.0
2024-12-12 14:30:00,75.9,75.92,75.88,75.91,69950.0,74.3976,74.4172,74.378,74.4074,69950.0
2024-12-12 15:00:00,75.92,75.93,75.9,75.91,62784.0,74.4172,74.427,74.3976,74.4074,62784.0
2024-12-12 15:30:00,75.91,75.91,75.87,75.9,112605.0,74.4074,74.4074,74.3682,74.3976,112605.0
2024-12-13 09:30:00,75.83,75.85,75.74,75.75,95577.0,74.329,74.3486,74.2408,74.2506,95577.0
2024-12-13 10:00:00,75.75,75.77,75.71,75.71,73998.0,74.2506,74.2702,74.2114,74.2114,73998.0
2024-12-13 10:30:00,75.72,75.75,75.69,75.7,56209.0,74.2212,74.2506,74.1918,74.2016,56209.0
2024-12-13 11:00:00,75.71,75.71,75.66,75.68,194124.0,74.2114,74.2114,74.1624,74.182,194124.0
2024-12-13 11:30:00,75.68,75.71,75.66,75.67,59645.0,74.182,74.2114,74.1624,74.1722,59645.0
2024-12-13 12:00:00,75.67,75.68,75.62,75.63,77101.0,74.1722,74.182,74.1232,74.133,77101.0
2024-12-13 12:30:00,75.62,75.64,75.61,75.63,75738.0,74.1232,74.1428,74.1134,74.133,75738.0
2024-12-13 13:00:00,75.63,75.63,75.59,75.59,86906.0,74.133,74.133,74.0938,74.0938,86906.0
2024-12-13 13:30:00,75.59,75.63,75.58,75.61,91745.0,74.0938,74.133,74.084,74.1134,91745.0
2024-12-13 14:00:00,75.61,75.61,75.59,75.59,134250.0,74.1134,74.1134,74.0938,74.0938,134250.0
2024-12-13 14:30:00,75.59,75.6,75.57,75.59,171694.0,74.0938,74.1036,74.0742,74.0938,171694.0
2024-12-13 15:00:00,75.59,75.59,75.55,75.56,107143.0,74.0938,74.0938,74.0546,74.0644,107143.0
2024-12-13 15:30:00,75.57,75.61,75.57,75.59,81976.0,74.0742,74.1134,74.0742,74.0938,81976.0
2024-12-16 09:30:00,75.69,75.74,75.61,75.66,112941.0,74.1918,74.2408,74.1134,74.1624,112941.0
2024-12-16 10:00:00,75.65,75.7,75.61,75.63,77054.0,74.1526,74.2016,74.1134,74.133,77054.0
2024-12-16 10:30:00,75.64,75.69,75.6,75.62,76261.0,74.1428,74.1918,74.1036,74.1232,76261.0
2024-12-16 11:00:00,75.62,75.65,75.54,75.55,105697.0,74.1232,74.1526,74.0448,74.0546,105697.0
2024-12-16 11:30:00,75.56,75.6,75.55,75.59,91453.0,74.0644,74.1036,74.0546,74.0938,91453.0
2024-12-16 12:00:00,75.59,75.63,75.57,75.58,95958.0,74.0938,74.133,74.0742,74.084,95958.0
2024-12-16 12:30:00,75.57,75.6,75.56,75.59,94363.0,74.0742,74.1036,74.0644,74.0938,94363.0
2024-12-16 13:00:00,75.59,75.61,75.58,75.59,200419.0,74.0938,74.1134,74.084,74.0938,200419.0
2024-12-16 13:30:00,75.59,75.62,75.58,75.61,69373.0,74.0938,74.1232,74.084,74.1134,69373.0
2024-12-16 14:00:00,75.62,75.62,75.58,75.61,50625.0,74.1232,74.1232,74.084,74.1134,50625.0
2024-12-16 14:30:00,75.62,75.63,75.6,75.61,61254.0,74.1232,74.133,74.1036,74.1134,61254.0
2024-12-16 15:00:00,75.61,75.63,75.6,75.63,69388.0,74.1134,74.133,74.1036,74.133,69388.0
2024-12-16 15:30:00,75.63,75.64,75.61,75.62,85995.0,74.133,74.1428,74.1134,74.1232,85995.0
2024-12-17 09:30:00,75.59,75.62,75.56,75.61,513198.0,74.0938,74.1232,74.0644,74.1134,513198.0
2024-12-17 10:00:00,75.61,75.67,75.6,75.65,85672.0,74.1134,74.1722,74.1036,74.1526,85672.0
2024-12-17 10:30:00,75.65,75.67,75.62,75.66,72926.0,74.1526,74.1722,74.1232,74.1624,72926.0
2024-12-17 11:00:00,75.66,75.67,75.61,75.63,76827.0,74.1624,74.1722,74.1134,74.133,76827.0
2024-12-17 11:30:00,75.62,75.66,75.61,75.65,90933.0,74.1232,74.1624,74.1134,74.1526,90933.0
2024-12-17 12:00:00,75.66,75.69,75.65,75.67,63304.0,74.1624,74.1918,74.1526,74.1722,63304.0
2024-12-17 12:30:00,75.69,75.69,75.64,75.67,70628.0,74.1918,74.1918,74.1428,74.1722,70628.0
2024-12-17 13:00:00,75.66,75.69,75.62,75.65,75119.0,74.1624,74.1918,74.1232,74.1526,75119.0
2024-12-17 13:30:00,75.65,75.68,75.64,75.66,63898.0,74.1526,74.182,74.1428,74.1624,63898.0
2024-12-17 14:00:00,75.66,75.66,75.63,75.65,76195.0,74.1624,74.1624,74.133,74.1526,76195.0
2024-12-17 14:30:00,75.65,75.66,75.63,75.64,81242.0,74.1526,74.1624,74.133,74.1428,81242.0
2024-12-17 15:00:00,75.64,75.64,75.59,75.61,100555.0,74.1428,74.1428,74.0938,74.1134,100555.0
2024-12-17 15:30:00,75.6,75.63,75.57,75.62,121886.0,74.1036,74.133,74.0742,74.1232,121886.0
2024-12-18 09:30:00,75.6,75.68,75.6,75.66,78232.0,74.1036,74.182,74.1036,74.1624,78232.0
2024-12-18 10:00:00,75.66,75.67,75.58,75.58,50043.0,74.1624,74.1722,74.084,74.084,50043.0
2024-12-18 10:30:00,75.59,75.65,75.59,75.63,80841.0,74.0938,74.1526,74.0938,74.133,80841.0
2024-12-18 11:00:00,75.63,75.65,75.61,75.64,49962.0,74.133,74.1526,74.1134,74.1428,49962.0
2024-12-18 11:30:00,75.64,75.64,75.58,75.59,72485.0,74.1428,74.1428,74.084,74.0938,72485.0
2024-12-18 12:00:00,75.6,75.63,75.59,75.62,97593.0,74.1036,74.133,74.0938,74.1232,97593.0
2024-12-18 12:30:00,75.64,75.69,75.62,75.67,65541.0,74.1428,74.1918,74.1232,74.1722,65541.0
2024-12-18 13:00:00,75.67,75.69,75.65,75.66,46349.0,74.1722,74.1918,74.1526,74.1624,46349.0
2024-12-18 13:30:00,75.66,75.69,75.64,75.67,69092.0,74.1624,74.1918,74.1428,74.1722,69092.0
2024-12-18 14:00:00,75.65,75.65,75.25,75.33,120968.0,74.1526,74.1526,73.7605,73.8389,120968.0
2024-12-18 14:30:00,75.32,75.35,75.04,75.05,137339.0,73.8291,73.8585,73.5547,73.5645,137339.0
2024-12-18 15:00:00,75.06,75.11,75.02,75.03,187086.0,73.5743,73.6233,73.5351,73.5449,187086.0
2024-12-18 15:30:00,75.02,75.05,74.96,74.96,135495.0,73.5351,73.5645,73.4762,73.4762,135495.0
2024-12-19 09:30:00,74.88,74.88,74.75,74.78,213784.0,73.3978,73.3978,73.2704,73.2998,213784.0
2024-12-19 10:00:00,74.77,74.82,74.74,74.77,134994.0,73.29,73.339,73.2606,73.29,134994.0
2024-12-19 10:30:00,74.76,74.87,74.76,74.84,86999.0,73.2802,73.388,73.2802,73.3586,86999.0
2024-12-19 11:00:00,74.83,74.87,74.76,74.85,98259.0,73.3488,73.388,73.2802,73.3684,98259.0
2024-12-19 11:30:00,74.85,74.87,74.77,74.78,205517.0,73.3684,73.388,73.29,73.2998,205517.0
2024-12-19 12:00:00,74.78,74.79,74.74,74.76,108779.0,73.2998,73.3096,73.2606,73.2802,108779.0
2024-12-19 12:30:00,74.75,74.76,74.66,74.67,143247.0,73.2704,73.2802,73.1822,73.192,143247.0
2024-12-19 13:00:00,74.67,74.69,74.62,74.69,156658.0,73.192,73.2116,73.143,73.2116,156658.0
2024-12-19 13:30:00,74.69,74.81,74.67,74.8,223187.0,73.2116,73.3292,73.192,73.3194,223187.0
2024-12-19 14:00:00,74.79,74.84,74.77,74.81,213810.0,73.3096,73.3586,73.29,73.3292,213810.0
2024-12-19 14:30:00,74.81,74.82,74.71,74.71,194610.0,73.3292,73.339,73.2312,73.2312,194610.0
2024-12-19 15:00:00,74.71,74.74,74.68,74.72,107958.0,73.2312,73.2606,73.2018,73.241,107958.0
2024-12-19 15:30:00,74.7,74.76,74.69,74.74,99488.0,73.2214,73.2802,73.2116,73.2606,99488.0
2024-12-20 09:30:00,75.08,75.08,74.99,75.01,177419.0,73.5939,73.5939,73.5057,73.5253,177419.0
2024-12-20 10:00:00,75.01,75.02,74.92,74.93,218112.0,73.5253,73.5351,73.437,73.4468,218112.0
2024-12-20 10:30:00,74.94,75.1,74.93,75.09,187202.0,73.4566,73.6135,73.4468,73.6037,187202.0
2024-12-20 11:00:00,75.09,75.11,75.06,75.11,56946.0,73.6037,73.6233,73.5743,73.6233,56946.0
2024-12-20 11:30:00,75.1,75.19,75.07,75.19,178961.0,73.6135,73.7017,73.5841,73.7017,178961.0
2024-12-20 12:00:00,75.18,75.2,75.16,75.16,111825.0,73.6919,73.7115,73.6723,73.6723,111825.0
2024-12-20 12:30:00,75.17,75.17,75.12,75.13,428365.0,73.6821,73.6821,73.6331,73.6429,428365.0
2024-12-20 13:00:00,75.12,75.12,75.03,75.04,95039.0,73.6331,73.6331,73.5449,73.5547,95039.0
2024-12-20 13:30:00,75.04,75.07,75.03,75.05,80202.0,73.5547,73.5841,73.5449,73.5645,80202.0
2024-12-20 14:00:00,75.05,75.07,75.04,75.05,83612.0,73.5645,73.5841,73.5547,73.5645,83612.0
2024-12-20 14:30:00,75.04,75.07,74.99,75.02,94864.0,73.5547,73.5841,73.5057,73.5351,94864.0
2024-12-20 15:00:00,75.02,75.04,75.01,75.03,123230.0,73.5351,73.5547,73.5253,73.5449,123230.0
2024-12-20 15:30:00,75.04,75.04,74.97,74.98,164837.0,73.5547,73.5547,73.486,73.4959,164837.0
2024-12-23 09:30:00,74.96,74.98,74.84,74.88,214441.0,73.4762,73.4959,73.3586,73.3978,214441.0
2024-12-23 10:00:00,74.93,74.93,74.8,74.81,111420.0,73.4468,73.4468,73.3194,73.3292,111420.0
2024-12-23 10:30:00,74.81,74.85,74.8,74.84,71746.0,73.3292,73.3684,73.3194,73.3586,71746.0
2024-12-23 11:00:00,74.84,74.85,74.82,74.83,44299.0,73.3586,73.3684,73.339,73.3488,44299.0
2024-12-23 11:30:00,74.83,74.88,74.81,74.87,103003.0,73.3488,73.3978,73.3292,73.388,103003.0
2024-12-23 12:00:00,74.87,74.87,74.79,74.79,60196.0,73.388,73.388,73.3096,73.3096,60196.0
2024-12-23 12:30:00,74.8,74.81,74.76,74.79,94274.0,73.3194,73.3292,73.2802,73.3096,94274.0
2024-12-23 13:00:00,74.78,74.81,74.76,74.78,91164.0,73.2998,73.3292,73.2802,73.2998,91164.0
2024-12-23 13:30:00,74.79,74.82,74.75,74.76,60366.0,73.3096,73.339,73.2704,73.2802,60366.0
2024-12-23 14:00:00,74.76,74.78,74.71,74.73,63570.0,73.2802,73.2998,73.2312,73.2508,63570.0
2024-12-23 14:30:00,74.73,74.75,74.71,74.72,142360.0,73.2508,73.2704,73.2312,73.241,142360.0
2024-12-23 15:00:00,74.72,74.75,74.71,74.74,109009.0,73.241,73.2704,73.2312,73.2606,109009.0
2024-12-23 15:30:00,74.75,74.78,74.74,74.75,106879.0,73.2704,73.2998,73.2606,73.2704,106879.0
2024-12-24 09:30:00,74.4,74.41,74.36,74.41,110399.0,73.1751,73.1849,73.1357,73.1849,110399.0
2024-12-24 10:00:00,74.4,74.42,74.38,74.4,150581.0,73.1751,73.1948,73.1554,73.1751,150581.0
2024-12-24 10:30:00,74.4,74.41,74.39,74.4,69401.0,73.1751,73.1849,73.1652,73.1751,69401.0
2024-12-24 11:00:00,74.41,74.42,74.39,74.42,95636.0,73.1849,73.1948,73.1652,73.1948,95636.0
2024-12-24 11:30:00,74.41,74.47,74.4,74.45,133299.0,73.1849,73.2439,73.1751,73.2243,133299.0
2024-12-24 12:00:00,74.45,74.55,74.44,74.53,107453.0,73.2243,73.3226,73.2144,73.3029,107453.0
2024-12-24 12:30:00,74.53,74.58,74.52,74.58,97922.0,73.3029,73.3521,73.2931,73.3521,97922.0
2024-12-26 09:30:00,74.35,74.45,74.35,74.4,117495.0,73.1259,73.2243,73.1259,73.1751,117495.0
2024-12-26 10:00:00,74.39,74.39,74.36,74.36,106785.0,73.1652,73.1652,73.1357,73.1357,106785.0
2024-12-26 10:30:00,74.37,74.41,74.36,74.41,98939.0,73.1456,73.1849,73.1357,73.1849,98939.0
2024-12-26 11:00:00,74.42,74.48,74.42,74.48,50882.0,73.1948,73.2538,73.1948,73.2538,50882.0
2024-12-26 11:30:00,74.48,74.49,74.47,74.49,96888.0,73.2538,73.2636,73.2439,73.2636,96888.0
2024-12-26 12:00:00,74.48,74.5,74.45,74.47,99792.0,73.2538,73.2734,73.2243,73.2439,99792.0
2024-12-26 12:30:00,74.47,74.47,74.41,74.44,108184.0,73.2439,73.2439,73.1849,73.2144,108184.0
2024-12-26 13:00:00,74.44,74.62,74.43,74.61,137372.0,73.2144,73.3915,73.2046,73.3816,137372.0
2024-12-26 13:30:00,74.61,74.66,74.59,74.65,223472.0,73.3816,73.4308,73.362,73.421,223472.0
2024-12-26 14:00:00,74.65,74.66,74.61,74.65,106056.0,73.421,73.4308,73.3816,73.421,106056.0
2024-12-26 14:30:00,74.65,74.66,74.62,74.64,63470.0,73.421,73.4308,73.3915,73.4111,63470.0
2024-12-26 15:00:00,74.63,74.66,74.63,74.66,93559.0,73.4013,73.4308,73.4013,73.4308,93559.0
2024-12-26 15:30:00,74.66,74.67,74.64,74.67,76824.0,73.4308,73.4406,73.4111,73.4406,76824.0
2024-12-27 09:30:00,74.6,74.7,74.58,74.63,235452.0,73.3718,73.4701,73.3521,73.4013,235452.0
2024-12-27 10:00:00,74.63,74.69,74.62,74.68,136677.0,73.4013,73.4603,73.3915,73.4505,136677.0
2024-12-27 10:30:00,74.68,74.69,74.63,74.65,63255.0,73.4505,73.4603,73.4013,73.421,63255.0
2024-12-27 11:00:00,74.65,74.65,74.6,74.65,158966.0,73.421,73.421,73.3718,73.421,158966.0
2024-12-27 11:30:00,74.65,74.65,74.57,74.58,83813.0,73.421,73.421,73.3423,73.3521,83813.0
2024-12-27 12:00:00,74.58,74.58,74.54,74.55,77227.0,73.3521,73.3521,73.3128,73.3226,77227.0
2024-12-27 12:30:00,74.56,74.56,74.51,74.53,92122.0,73.3324,73.3324,73.2833,73.3029,92122.0
2024-12-27 13:00:00,74.53,74.54,74.5,74.5,83311.0,73.3029,73.3128,73.2734,73.2734,83311.0
2024-12-27 13:30:00,74.51,74.55,74.5,74.52,84072.0,73.2833,73.3226,73.2734,73.2931,84072.0
2024-12-27 14:00:00,74.52,74.53,74.5,74.52,80317.0,73.2931,73.3029,73.2734,73.2931,80317.0
2024-12-27 14:30:00,74.51,74.51,74.48,74.49,122126.0,73.2833,73.2833,73.2538,73.2636,122126.0
2024-12-27 15:00:00,74.5,74.51,74.48,74.5,96879.0,73.2734,73.2833,73.2538,73.2734,96879.0
2024-12-27 15:30:00,74.5,74.5,74.48,74.5,71901.0,73.2734,73.2734,73.2538,73.2734,71901.0
2024-12-30 09:30:00,74.79,74.87,74.75,74.83,122987.0,73.5587,73.6373,73.5193,73.598,122987.0
2024-12-30 10:00:00,74.84,74.85,74.8,74.84,111321.0,73.6078,73.6177,73.5685,73.6078,111321.0
2024-12-30 10:30:00,74.84,74.84,74.77,74.8,90430.0,73.6078,73.6078,73.539,73.5685,90430.0
2024-12-30 11:00:00,74.79,74.82,74.77,74.8,96808.0,73.5587,73.5882,73.539,73.5685,96808.0
2024-12-30 11:30:00,74.8,74.82,74.79,74.79,83617.0,73.5685,73.5882,73.5587,73.5587,83617.0
2024-12-30 12:00:00,74.79,74.8,74.77,74.78,52630.0,73.5587,73.5685,73.539,73.5488,52630.0
2024-12-30 12:30:00,74.78,74.8,74.75,74.8,88217.0,73.5488,73.5685,73.5193,73.5685,88217.0
2024-12-30 13:00:00,74.8,74.81,74.78,74.81,62242.0,73.5685,73.5783,73.5488,73.5783,62242.0
2024-12-30 13:30:00,74.8,74.84,74.8,74.83,164208.0,73.5685,73.6078,73.5685,73.598,164208.0
2024-12-30 14:00:00,74.83,74.85,74.82,74.84,118808.0,73.598,73.6177,73.5882,73.6078,118808.0
2024-12-30 14:30:00,74.85,74.85,74.81,74.84,152711.0,73.6177,73.6177,73.5783,73.6078,152711.0
2024-12-30 15:00:00,74.83,74.83,74.81,74.83,107562.0,73.598,73.598,73.5783,73.598,107562.0
2024-12-30 15:30:00,74.82,74.85,74.82,74.84,262052.0,73.5882,73.6177,73.5882,73.6078,262052.0
2024-12-31 09:30:00,74.91,74.97,74.83,74.96,169184.0,73.6767,73.7357,73.598,73.7259,169184.0
2024-12-31 10:00:00,74.96,74.96,74.9,74.91,78862.0,73.7259,73.7259,73.6668,73.6767,78862.0
2024-12-31 10:30:00,74.9,74.94,74.84,74.87,94495.0,73.6668,73.7062,73.6078,73.6373,94495.0
2024-12-31 11:00:00,74.86,74.87,74.71,74.71,53910.0,73.6275,73.6373,73.48,73.48,53910.0
2024-12-31 11:30:00,74.72,74.73,74.68,74.71,131013.0,73.4898,73.4996,73.4505,73.48,131013.0
2024-12-31 12:00:00,74.7,74.72,74.64,74.7,102854.0,73.4701,73.4898,73.4111,73.4701,102854.0
2024-12-31 12:30:00,74.69,74.71,74.64,74.68,147159.0,73.4603,73.48,73.4111,73.4505,147159.0
2024-12-31 13:00:00,74.68,74.69,74.65,74.66,140437.0,73.4505,73.4603,73.421,73.4308,140437.0
2024-12-31 13:30:00,74.66,74.73,74.65,74.71,83281.0,73.4308,73.4996,73.421,73.48,83281.0
2024-12-31 14:00:00,74.71,74.73,74.7,74.71,65009.0,73.48,73.4996,73.4701,73.48,65009.0
2024-12-31 14:30:00,74.71,74.73,74.71,74.72,95833.0,73.48,73.4996,73.48,73.4898,95833.0
2024-12-31 15:00:00,74.72,74.73,74.71,74.72,88894.0,73.4898,73.4996,73.48,73.4898,88894.0
2024-12-31 15:30:00,74.72,74.73,74.71,74.72,111888.0,73.4898,73.4996,73.48,73.4898,111888.0
2025-01-02 09:30:00,74.83,74.89,74.8,74.86,94534.0,73.598,73.657,73.5685,73.6275,94534.0
2025-01-02 10:00:00,74.86,74.95,74.83,74.89,135270.0,73.6275,73.716,73.598,73.657,135270.0
2025-01-02 10:30:00,74.89,74.89,74.8,74.81,61843.0,73.657,73.657,73.5685,73.5783,61843.0
2025-01-02 11:00:00,74.82,74.82,74.72,74.74,28889.0,73.5882,73.5882,73.4898,73.5095,28889.0
2025-01-02 11:30:00,74.74,74.75,74.66,74.67,44528.0,73.5095,73.5193,73.4308,73.4406,44528.0
2025-01-02 12:00:00,74.67,74.68,74.62,74.63,45404.0,73.4406,73.4505,73.3915,73.4013,45404.0
2025-01-02 12:30:00,74.63,74.71,74.62,74.7,104501.0,73.4013,73.48,73.3915,73.4701,104501.0
2025-01-02 13:00:00,74.7,74.76,74.69,74.75,42371.0,73.4701,73.5292,73.4603,73.5193,42371.0
2025-01-02 13:30:00,74.76,74.78,74.73,74.78,47751.0,73.5292,73.5488,73.4996,73.5488,47751.0
2025-01-02 14:00:00,74.78,74.78,74.71,74.73,72339.0,73.5488,73.5488,73.48,73.4996,72339.0
2025-01-02 14:30:00,74.74,74.74,74.7,74.73,551697.0,73.5095,73.5095,73.4701,73.4996,551697.0
2025-01-02 15:00:00,74.73,74.78,74.72,74.77,105446.0,73.4996,73.5488,73.4898,73.539,105446.0
2025-01-02 15:30:00,74.77,74.79,74.74,74.75,205911.0,73.539,73.5587,73.5095,73.5193,205911.0
2025-01-03 09:30:00,74.83,74.87,74.8,74.85,86788.0,73.598,73.6373,73.5685,73.6177,86788.0
2025-01-03 10:00:00,74.84,74.84,74.73,74.76,77674.0,73.6078,73.6078,73.4996,73.5292,77674.0
2025-01-03 10:30:00,74.76,74.78,74.72,74.73,61542.0,73.5292,73.5488,73.4898,73.4996,61542.0
2025-01-03 11:00:00,74.73,74.79,74.73,74.77,89422.0,73.4996,73.5587,73.4996,73.539,89422.0
2025-01-03 11:30:00,74.77,74.78,74.74,74.75,110033.0,73.539,73.5488,73.5095,73.5193,110033.0
2025-01-03 12:00:00,74.75,74.79,74.74,74.78,47841.0,73.5193,73.5587,73.5095,73.5488,47841.0
2025-01-03 12:30:00,74.79,74.79,74.71,74.72,66591.0,73.5587,73.5587,73.48,73.4898,66591.0
2025-01-03 13:00:00,74.71,74.73,74.7,74.73,56049.0,73.48,73.4996,73.4701,73.4996,56049.0
2025-01-03 13:30:00,74.72,74.75,74.7,74.71,49864.0,73.4898,73.5193,73.4701,73.48,49864.0
2025-01-03 14:00:00,74.7,74.71,74.68,74.69,77238.0,73.4701,73.48,73.4505,73.4603,77238.0
2025-01-03 14:30:00,74.7,74.7,74.63,74.65,72069.0,73.4701,73.4701,73.4013,73.421,72069.0
2025-01-03 15:00:00,74.65,74.66,74.62,74.65,77639.0,73.421,73.4308,73.3915,73.421,77639.0
2025-01-03 15:30:00,74.65,74.66,74.62,74.65,90310.0,73.421,73.4308,73.3915,73.421,90310.0
2025-01-06 09:30:00,74.55,74.58,74.51,74.56,1326749.0,73.3226,73.3521,73.2833,73.3324,1326749.0
2025-01-06 10:00:00,74.56,74.56,74.47,74.49,77943.0,73.3324,73.3324,73.2439,73.2636,77943.0
2025-01-06 10:30:00,74.49,74.56,74.48,74.55,112568.0,73.2636,73.3324,73.2538,73.3226,112568.0
2025-01-06 11:00:00,74.56,74.62,74.53,74.61,77984.0,73.3324,73.3915,73.3029,73.3816,77984.0
2025-01-06 11:30:00,74.62,74.62,74.56,74.59,72290.0,73.3915,73.3915,73.3324,73.362,72290.0
2025-01-06 12:00:00,74.59,74.63,74.59,74.63,54534.0,73.362,73.4013,73.362,73.4013,54534.0
2025-01-06 12:30:00,74.63,74.63,74.57,74.61,302195.0,73.4013,73.4013,73.3423,73.3816,302195.0
2025-01-06 13:00:00,74.6,74.61,74.51,74.58,68796.0,73.3718,73.3816,73.2833,73.3521,68796.0
2025-01-06 13:30:00,74.57,74.58,74.48,74.48,127323.0,73.3423,73.3521,73.2538,73.2538,127323.0
2025-01-06 14:00:00,74.49,74.53,74.48,74.52,132562.0,73.2636,73.3029,73.2538,73.2931,132562.0
2025-01-06 14:30:00,74.51,74.56,74.51,74.56,162858.0,73.2833,73.3324,73.2833,73.3324,162858.0
2025-01-06 15:00:00,74.55,74.57,74.53,74.53,135093.0,73.3226,73.3423,73.3029,73.3029,135093.0
2025-01-06 15:30:00,74.53,74.57,74.52,74.56,88414.0,73.3029,73.3423,73.2931,73.3324,88414.0
2025-01-07 09:30:00,74.5,74.56,74.47,74.5,104639.0,73.2734,73.3324,73.2439,73.2734,104639.0
2025-01-07 10:00:00,74.41,74.41,74.25,74.33,153700.0,73.1849,73.1849,73.0275,73.1062,153700.0
2025-01-07 10:30:00,74.34,74.35,74.24,74.31,67320.0,73.1161,73.1259,73.0177,73.0866,67320.0
2025-01-07 11:00:00,74.3,74.3,74.22,74.25,26005.0,73.0767,73.0767,72.998,73.0275,26005.0
2025-01-07 11:30:00,74.24,74.32,74.24,74.29,209694.0,73.0177,73.0964,73.0177,73.0669,209694.0
2025-01-07 12:00:00,74.29,74.35,74.27,74.34,54260.0,73.0669,73.1259,73.0472,73.1161,54260.0
2025-01-07 12:30:00,74.35,74.38,74.32,74.34,46130.0,73.1259,73.1554,73.0964,73.1161,46130.0
2025-01-07 13:00:00,74.33,74.38,74.32,74.33,44117.0,73.1062,73.1554,73.0964,73.1062,44117.0
2025-01-07 13:30:00,74.32,74.33,74.24,74.28,56723.0,73.0964,73.1062,73.0177,73.0571,56723.0
2025-01-07 14:00:00,74.28,74.32,74.26,74.3,152914.0,73.0571,73.0964,73.0374,73.0767,152914.0
2025-01-07 14:30:00,74.3,74.32,74.27,74.31,106023.0,73.0767,73.0964,73.0472,73.0866,106023.0
2025-01-07 15:00:00,74.31,74.34,74.3,74.33,96981.0,73.0866,73.1161,73.0767,73.1062,96981.0
2025-01-07 15:30:00,74.34,74.35,74.31,74.31,124327.0,73.1161,73.1259,73.0866,73.0866,124327.0
2025-01-08 09:30:00,74.24,74.32,74.23,74.32,64064.0,73.0177,73.0964,73.0079,73.0964,64064.0
2025-01-08 10:00:00,74.31,74.38,74.31,74.34,90833.0,73.0866,73.1554,73.0866,73.1161,90833.0
2025-01-08 10:30:00,74.36,74.39,74.33,74.37,34409.0,73.1357,73.1652,73.1062,73.1456,34409.0
2025-01-08 11:00:00,74.36,74.41,74.33,74.36,27172.0,73.1357,73.1849,73.1062,73.1357,27172.0
2025-01-08 11:30:00,74.36,74.41,74.34,74.39,80534.0,73.1357,73.1849,73.1161,73.1652,80534.0
2025-01-08 12:00:00,74.39,74.4,74.31,74.32,42542.0,73.1652,73.1751,73.0866,73.0964,42542.0
2025-01-08 12:30:00,74.31,74.35,74.27,74.34,57628.0,73.0866,73.1259,73.0472,73.1161,57628.0
2025-01-08 13:00:00,74.34,74.41,74.32,74.36,61442.0,73.1161,73.1849,73.0964,73.1357,61442.0
2025-01-08 13:30:00,74.36,74.37,74.22,74.26,55898.0,73.1357,73.1456,72.998,73.0374,55898.0
2025-01-08 14:00:00,74.26,74.35,74.23,74.34,177786.0,73.0374,73.1259,73.0079,73.1161,177786.0
2025-01-08 14:30:00,74.34,74.34,74.26,74.3,151931.0,73.1161,73.1161,73.0374,73.0767,151931.0
2025-01-08 15:00:00,74.3,74.38,74.29,74.38,132438.0,73.0767,73.1554,73.0669,73.1554,132438.0
2025-01-08 15:30:00,74.38,74.44,74.37,74.41,203468.0,73.1554,73.2144,73.1456,73.1849,203468.0
2025-01-10 09:30:00,74.04,74.3,73.94,74.05,320172.0,72.821,73.0767,72.7227,72.8308,320172.0
2025-01-10 10:00:00,74.04,74.15,73.97,74.13,206312.0,72.821,72.9292,72.7522,72.9095,206312.0
2025-01-10 10:30:00,74.11,74.12,74.02,74.03,72227.0,72.8899,72.8997,72.8013,72.8112,72227.0
2025-01-10 11:00:00,74.03,74.04,73.98,74.01,62084.0,72.8112,72.821,72.762,72.7915,62084.0
2025-01-10 11:30:00,74.01,74.04,73.99,74.0,47121.0,72.7915,72.821,72.7718,72.7817,47121.0
2025-01-10 12:00:00,73.98,74.0,73.94,73.98,320909.0,72.762,72.7817,72.7227,72.762,320909.0
2025-01-10 12:30:00,73.99,74.05,73.98,74.0,77927.0,72.7718,72.8308,72.762,72.7817,77927.0
2025-01-10 13:00:00,74.0,74.0,73.92,73.94,39129.0,72.7817,72.7817,72.703,72.7227,39129.0
2025-01-10 13:30:00,73.94,73.95,73.91,73.94,82639.0,72.7227,72.7325,72.6931,72.7227,82639.0
2025-01-10 14:00:00,73.94,73.94,73.89,73.9,45604.0,72.7227,72.7227,72.6735,72.6833,45604.0
2025-01-10 14:30:00,73.9,73.92,73.86,73.88,86995.0,72.6833,72.703,72.644,72.6636,86995.0
2025-01-10 15:00:00,73.87,73.89,73.84,73.87,108131.0,72.6538,72.6735,72.6243,72.6538,108131.0
2025-01-10 15:30:00,73.87,73.92,73.85,73.92,216400.0,72.6538,72.703,72.6341,72.703,216400.0
2025-01-13 09:30:00,73.87,73.88,73.82,73.84,101832.0,72.6538,72.6636,72.6046,72.6243,101832.0
2025-01-13 10:00:00,73.86,73.88,73.78,73.78,146103.0,72.644,72.6636,72.5653,72.5653,146103.0
2025-01-13 10:30:00,73.78,73.85,73.77,73.8,90759.0,72.5653,72.6341,72.5555,72.585,90759.0
2025-01-13 11:00:00,73.81,73.82,73.72,73.76,74938.0,72.5948,72.6046,72.5063,72.5456,74938.0
2025-01-13 11:30:00,73.76,73.81,73.74,73.74,64931.0,72.5456,72.5948,72.5259,72.5259,64931.0
2025-01-13 12:00:00,73.74,73.85,73.73,73.82,51254.0,72.5259,72.6341,72.5161,72.6046,51254.0
2025-01-13 12:30:00,73.83,73.86,73.8,73.86,61291.0,72.6145,72.644,72.585,72.644,61291.0
2025-01-13 13:00:00,73.87,73.87,73.8,73.83,68145.0,72.6538,72.6538,72.585,72.6145,68145.0
2025-01-13 13:30:00,73.82,73.85,73.82,73.84,93375.0,72.6046,72.6341,72.6046,72.6243,93375.0
2025-01-13 14:00:00,73.84,73.85,73.81,73.83,77953.0,72.6243,72.6341,72.5948,72.6145,77953.0
2025-01-13 14:30:00,73.82,73.82,73.74,73.74,63243.0,72.6046,72.6046,72.5259,72.5259,63243.0
2025-01-13 15:00:00,73.74,73.79,73.73,73.76,89063.0,72.5259,72.5751,72.5161,72.5456,89063.0
2025-01-13 15:30:00,73.77,73.81,73.76,73.78,161181.0,72.5555,72.5948,72.5456,72.5653,161181.0
2025-01-14 09:30:00,73.82,73.9,73.77,73.78,121748.0,72.6046,72.6833,72.5555,72.5653,121748.0
2025-01-14 10:00:00,73.78,73.83,73.77,73.78,120069.0,72.5653,72.6145,72.5555,72.5653,120069.0
2025-01-14 10:30:00,73.77,73.81,73.74,73.8,102942.0,72.5555,72.5948,72.5259,72.585,102942.0
2025-01-14 11:00:00,73.8,73.85,73.78,73.81,52170.0,72.585,72.6341,72.5653,72.5948,52170.0
2025-01-14 11:30:00,73.81,73.83,73.78,73.79,93391.0,72.5948,72.6145,72.5653,72.5751,93391.0
2025-01-14 12:00:00,73.8,73.81,73.76,73.77,795634.0,72.585,72.5948,72.5456,72.5555,795634.0
2025-01-14 12:30:00,73.77,73.79,73.75,73.76,94348.0,72.5555,72.5751,72.5358,72.5456,94348.0
2025-01-14 13:00:00,73.76,73.79,73.74,73.78,198721.0,72.5456,72.5751,72.5259,72.5653,198721.0
2025-01-14 13:30:00,73.79,73.81,73.78,73.81,109923.0,72.5751,72.5948,72.5653,72.5948,109923.0
2025-01-14 14:00:00,73.81,73.82,73.79,73.81,45468.0,72.5948,72.6046,72.5751,72.5948,45468.0
2025-01-14 14:30:00,73.82,73.85,73.8,73.82,138208.0,72.6046,72.6341,72.585,72.6046,138208.0
2025-01-14 15:00:00,73.81,73.84,73.81,73.83,119082.0,72.5948,72.6243,72.5948,72.6145,119082.0
2025-01-14 15:30:00,73.83,73.84,73.81,73.83,104391.0,72.6145,72.6243,72.5948,72.6145,104391.0
2025-01-15 09:30:00,74.49,74.51,74.44,74.51,116938.0,73.2636,73.2833,73.2144,73.2833,116938.0
2025-01-15 10:00:00,74.52,74.56,74.45,74.55,175997.0,73.2931,73.3324,73.2243,73.3226,175997.0
2025-01-15 10:30:00,74.56,74.58,74.45,74.48,90337.0,73.3324,73.3521,73.2243,73.2538,90337.0
2025-01-15 11:00:00,74.48,74.48,74.4,74.42,73491.0,73.2538,73.2538,73.1751,73.1948,73491.0
2025-01-15 11:30:00,74.41,74.43,74.37,74.39,185406.0,73.1849,73.2046,73.1456,73.1652,185406.0
2025-01-15 12:00:00,74.39,74.48,74.39,74.47,32165.0,73.1652,73.2538,73.1652,73.2439,32165.0
2025-01-15 12:30:00,74.48,74.48,74.43,74.45,36283.0,73.2538,73.2538,73.2046,73.2243,36283.0
2025-01-15 13:00:00,74.45,74.51,74.43,74.48,316960.0,73.2243,73.2833,73.2046,73.2538,316960.0
2025-01-15 13:30:00,74.48,74.51,74.46,74.5,50403.0,73.2538,73.2833,73.2341,73.2734,50403.0
2025-01-15 14:00:00,74.51,74.52,74.46,74.52,62555.0,73.2833,73.2931,73.2341,73.2931,62555.0
2025-01-15 14:30:00,74.51,74.52,74.49,74.51,81245.0,73.2833,73.2931,73.2636,73.2833,81245.0
2025-01-15 15:00:00,74.51,74.51,74.47,74.5,108476.0,73.2833,73.2833,73.2439,73.2734,108476.0
2025-01-15 15:30:00,74.49,74.52,74.49,74.5,91498.0,73.2636,73.2931,73.2636,73.2734,91498.0
2025-01-16 09:30:00,74.46,74.46,74.37,74.41,153288.0,73.2341,73.2341,73.1456,73.1849,153288.0
2025-01-16 10:00:00,74.41,74.6,74.38,74.57,146879.0,73.1849,73.3718,73.1554,73.3423,146879.0
2025-01-16 10:30:00,74.58,74.62,74.57,74.61,107199.0,73.3521,73.3915,73.3423,73.3816,107199.0
2025-01-16 11:00:00,74.62,74.72,74.61,74.69,59920.0,73.3915,73.4898,73.3816,73.4603,59920.0
2025-01-16 11:30:00,74.69,74.74,74.68,74.7,87395.0,73.4603,73.5095,73.4505,73.4701,87395.0
2025-01-16 12:00:00,74.7,74.75,74.67,74.74,103495.0,73.4701,73.5193,73.4406,73.5095,103495.0
2025-01-16 12:30:00,74.74,74.77,74.71,74.72,110876.0,73.5095,73.539,73.48,73.4898,110876.0
2025-01-16 13:00:00,74.7,74.74,74.7,74.7,79587.0,73.4701,73.5095,73.4701,73.4701,79587.0
2025-01-16 13:30:00,74.7,74.75,74.69,74.73,63755.0,73.4701,73.5193,73.4603,73.4996,63755.0
2025-01-16 14:00:00,74.74,74.8,74.73,74.77,192906.0,73.5095,73.5685,73.4996,73.539,192906.0
2025-01-16 14:30:00,74.78,74.8,74.72,74.72,121345.0,73.5488,73.5685,73.4898,73.4898,121345.0
2025-01-16 15:00:00,74.72,74.76,74.71,74.75,74712.0,73.4898,73.5292,73.48,73.5193,74712.0
2025-01-16 15:30:00,74.74,74.74,74.7,74.7,126028.0,73.5095,73.5095,73.4701,73.4701,126028.0
2025-01-17 09:30:00,74.78,74.83,74.68,74.73,135926.0,73.5488,73.598,73.4505,73.4996,135926.0
2025-01-17 10:00:00,74.74,74.82,74.73,74.81,97047.0,73.5095,73.5882,73.4996,73.5783,97047.0
2025-01-17 10:30:00,74.8,74.81,74.75,74.76,72224.0,73.5685,73.5783,73.5193,73.5292,72224.0
2025-01-17 11:00:00,74.75,74.75,74.69,74.7,85541.0,73.5193,73.5193,73.4603,73.4701,85541.0
2025-01-17 11:30:00,74.7,74.71,74.65,74.66,113872.0,73.4701,73.48,73.421,73.4308,113872.0
2025-01-17 12:00:00,74.67,74.71,74.66,74.7,52599.0,73.4406,73.48,73.4308,73.4701,52599.0
2025-01-17 12:30:00,74.7,74.75,74.7,74.74,67809.0,73.4701,73.5193,73.4701,73.5095,67809.0
2025-01-17 13:00:00,74.74,74.79,74.74,74.78,65702.0,73.5095,73.5587,73.5095,73.5488,65702.0
2025-01-17 13:30:00,74.77,74.77,74.73,74.73,30607.0,73.539,73.539,73.4996,73.4996,30607.0
2025-01-17 14:00:00,74.73,74.74,74.69,74.71,33735.0,73.4996,73.5095,73.4603,73.48,33735.0
2025-01-17 14:30:00,74.7,74.72,74.69,74.7,70039.0,73.4701,73.4898,73.4603,73.4701,70039.0
2025-01-17 15:00:00,74.7,74.73,74.69,74.71,85343.0,73.4701,73.4996,73.4603,73.48,85343.0
2025-01-17 15:30:00,74.72,74.72,74.7,74.7,100907.0,73.4898,73.4898,73.4701,73.4701,100907.0
2025-01-21 09:30:00,74.93,74.93,74.85,74.86,108525.0,73.6964,73.6964,73.6177,73.6275,108525.0
2025-01-21 10:00:00,74.86,74.91,74.84,74.89,140825.0,73.6275,73.6767,73.6078,73.657,140825.0
2025-01-21 10:30:00,74.9,74.97,74.89,74.93,63301.0,73.6668,73.7357,73.657,73.6964,63301.0
2025-01-21 11:00:00,74.93,74.93,74.87,74.9,71661.0,73.6964,73.6964,73.6373,73.6668,71661.0
2025-01-21 11:30:00,74.91,74.93,74.87,74.89,902354.0,73.6767,73.6964,73.6373,73.657,902354.0
2025-01-21 12:00:00,74.89,74.9,74.85,74.87,42034.0,73.657,73.6668,73.6177,73.6373,42034.0
2025-01-21 12:30:00,74.88,74.89,74.82,74.84,78781.0,73.6472,73.657,73.5882,73.6078,78781.0
2025-01-21 13:00:00,74.84,74.87,74.83,74.86,53125.0,73.6078,73.6373,73.598,73.6275,53125.0
2025-01-21 13:30:00,74.87,74.91,74.85,74.9,41987.0,73.6373,73.6767,73.6177,73.6668,41987.0
2025-01-21 14:00:00,74.89,74.92,74.88,74.9,107669.0,73.657,73.6865,73.6472,73.6668,107669.0
2025-01-21 14:30:00,74.9,74.91,74.88,74.89,116952.0,73.6668,73.6767,73.6472,73.657,116952.0
2025-01-21 15:00:00,74.89,74.92,74.87,74.92,83782.0,73.657,73.6865,73.6373,73.6865,83782.0
2025-01-21 15:30:00,74.92,74.96,74.87,74.88,148750.0,73.6865,73.7259,73.6373,73.6472,148750.0
2025-01-22 09:30:00,74.9,74.91,74.86,74.87,69974.0,73.6668,73.6767,73.6275,73.6373,69974.0
2025-01-22 10:00:00,74.88,74.93,74.85,74.86,66377.0,73.6472,73.6964,73.6177,73.6275,66377.0
2025-01-22 10:30:00,74.87,74.87,74.8,74.8,53266.0,73.6373,73.6373,73.5685,73.5685,53266.0
2025-01-22 11:00:00,74.8,74.84,74.77,74.79,31401.0,73.5685,73.6078,73.539,73.5587,31401.0
2025-01-22 11:30:00,74.79,74.81,74.76,74.77,76138.0,73.5587,73.5783,73.5292,73.539,76138.0
2025-01-22 12:00:00,74.77,74.79,74.73,74.74,80748.0,73.539,73.5587,73.4996,73.5095,80748.0
2025-01-22 12:30:00,74.73,74.74,74.72,74.73,82617.0,73.4996,73.5095,73.4898,73.4996,82617.0
2025-01-22 13:00:00,74.74,74.79,74.73,74.75,78684.0,73.5095,73.5587,73.4996,73.5193,78684.0
2025-01-22 13:30:00,74.76,74.77,74.74,74.75,60741.0,73.5292,73.539,73.5095,73.5193,60741.0
2025-01-22 14:00:00,74.76,74.79,74.75,74.77,65364.0,73.5292,73.5587,73.5193,73.539,65364.0
2025-01-22 14:30:00,74.76,74.79,74.75,74.78,81737.0,73.5292,73.5587,73.5193,73.5488,81737.0
2025-01-22 15:00:00,74.78,74.84,74.77,74.79,104785.0,73.5488,73.6078,73.539,73.5587,104785.0
2025-01-22 15:30:00,74.79,74.81,74.76,74.77,100684.0,73.5587,73.5783,73.5292,73.539,100684.0
2025-01-23 09:30:00,74.54,74.63,74.53,74.59,159219.0,73.3128,73.4013,73.3029,73.362,159219.0
2025-01-23 10:00:00,74.58,74.62,74.57,74.57,115806.0,73.3521,73.3915,73.3423,73.3423,115806.0
2025-01-23 10:30:00,74.57,74.61,74.56,74.59,93952.0,73.3423,73.3816,73.3324,73.362,93952.0
2025-01-23 11:00:00,74.59,74.67,74.56,74.67,281445.0,73.362,73.4406,73.3324,73.4406,281445.0
2025-01-23 11:30:00,74.66,74.69,74.62,74.62,85709.0,73.4308,73.4603,73.3915,73.3915,85709.0
2025-01-23 12:00:00,74.62,74.63,74.58,74.63,57502.0,73.3915,73.4013,73.3521,73.4013,57502.0
2025-01-23 12:30:00,74.63,74.67,74.61,74.66,103407.0,73.4013,73.4406,73.3816,73.4308,103407.0
2025-01-23 13:00:00,74.66,74.67,74.6,74.64,78040.0,73.4308,73.4406,73.3718,73.4111,78040.0
2025-01-23 13:30:00,74.64,74.65,74.61,74.62,55630.0,73.4111,73.421,73.3816,73.3915,55630.0
2025-01-23 14:00:00,74.61,74.68,74.61,74.67,47997.0,73.3816,73.4505,73.3816,73.4406,47997.0
2025-01-23 14:30:00,74.67,74.69,74.65,74.67,75960.0,73.4406,73.4603,73.421,73.4406,75960.0
2025-01-23 15:00:00,74.67,74.67,74.64,74.66,90929.0,73.4406,73.4406,73.4111,73.4308,90929.0
2025-01-23 15:30:00,74.65,74.68,74.65,74.65,162489.0,73.421,73.4505,73.421,73.421,162489.0
2025-01-24 09:30:00,74.66,74.79,74.61,74.69,86941.0,73.4308,73.5587,73.3816,73.4603,86941.0
2025-01-24 10:00:00,74.68,74.79,74.67,74.75,87850.0,73.4505,73.5587,73.4406,73.5193,87850.0
2025-01-24 10:30:00,74.75,74.88,74.75,74.87,54910.0,73.5193,73.6472,73.5193,73.6373,54910.0
2025-01-24 11:00:00,74.86,74.87,74.82,74.84,50283.0,73.6275,73.6373,73.5882,73.6078,50283.0
2025-01-24 11:30:00,74.84,74.84,74.8,74.83,73429.0,73.6078,73.6078,73.5685,73.598,73429.0
2025-01-24 12:00:00,74.83,74.87,74.82,74.83,24884.0,73.598,73.6373,73.5882,73.598,24884.0
2025-01-24 12:30:00,74.83,74.84,74.78,74.78,50326.0,73.598,73.6078,73.5488,73.5488,50326.0
2025-01-24 13:00:00,74.78,74.8,74.76,74.78,50513.0,73.5488,73.5685,73.5292,73.5488,50513.0
2025-01-24 13:30:00,74.78,74.79,74.74,74.74,37288.0,73.5488,73.5587,73.5095,73.5095,37288.0
2025-01-24 14:00:00,74.75,74.77,74.74,74.77,74467.0,73.5193,73.539,73.5095,73.539,74467.0
2025-01-24 14:30:00,74.77,74.79,74.75,74.77,65746.0,73.539,73.5587,73.5193,73.539,65746.0
2025-01-24 15:00:00,74.76,74.77,74.75,74.75,88778.0,73.5292,73.539,73.5193,73.5193,88778.0
2025-01-24 15:30:00,74.76,74.79,74.75,74.79,71728.0,73.5292,73.5587,73.5193,73.5587,71728.0
2025-01-27 09:30:00,75.17,75.19,75.1,75.1,168903.0,73.9324,73.9521,73.8636,73.8636,168903.0
2025-01-27 10:00:00,75.09,75.15,75.06,75.11,115198.0,73.8537,73.9127,73.8242,73.8734,115198.0
2025-01-27 10:30:00,75.1,75.11,75.05,75.11,56874.0,73.8636,73.8734,73.8144,73.8734,56874.0
2025-01-27 11:00:00,75.09,75.15,75.08,75.15,88021.0,73.8537,73.9127,73.8439,73.9127,88021.0
2025-01-27 11:30:00,75.15,75.16,75.1,75.14,88257.0,73.9127,73.9226,73.8636,73.9029,88257.0
2025-01-27 12:00:00,75.15,75.16,75.11,75.13,113660.0,73.9127,73.9226,73.8734,73.8931,113660.0
2025-01-27 12:30:00,75.13,75.2,75.11,75.17,29998.0,73.8931,73.9619,73.8734,73.9324,29998.0
2025-01-27 13:00:00,75.17,75.24,75.16,75.19,73925.0,73.9324,74.0012,73.9226,73.9521,73925.0
2025-01-27 13:30:00,75.19,75.2,75.17,75.19,38355.0,73.9521,73.9619,73.9324,73.9521,38355.0
2025-01-27 14:00:00,75.18,75.18,75.13,75.14,61658.0,73.9422,73.9422,73.8931,73.9029,61658.0
2025-01-27 14:30:00,75.14,75.22,75.13,75.2,69066.0,73.9029,73.9816,73.8931,73.9619,69066.0
2025-01-27 15:00:00,75.2,75.22,75.18,75.22,65352.0,73.9619,73.9816,73.9422,73.9816,65352.0
2025-01-27 15:30:00,75.22,75.24,75.14,75.19,93975.0,73.9816,74.0012,73.9029,73.9521,93975.0
2025-01-28 09:30:00,75.09,75.17,75.01,75.11,84999.0,73.8537,73.9324,73.775,73.8734,84999.0
2025-01-28 10:00:00,75.12,75.14,75.05,75.06,113042.0,73.8832,73.9029,73.8144,73.8242,113042.0
2025-01-28 10:30:00,75.07,75.09,75.02,75.03,34630.0,73.834,73.8537,73.7849,73.7947,34630.0
2025-01-28 11:00:00,75.03,75.05,75.01,75.05,48573.0,73.7947,73.8144,73.775,73.8144,48573.0
2025-01-28 11:30:00,75.06,75.07,75.02,75.05,69477.0,73.8242,73.834,73.7849,73.8144,69477.0
2025-01-28 12:00:00,75.05,75.06,75.02,75.04,37645.0,73.8144,73.8242,73.7849,73.8045,37645.0
2025-01-28 12:30:00,75.03,75.08,75.03,75.06,38723.0,73.7947,73.8439,73.7947,73.8242,38723.0
2025-01-28 13:00:00,75.07,75.15,75.06,75.14,64061.0,73.834,73.9127,73.8242,73.9029,64061.0
2025-01-28 13:30:00,75.14,75.16,75.08,75.09,92608.0,73.9029,73.9226,73.8439,73.8537,92608.0
2025-01-28 14:00:00,75.09,75.12,75.07,75.12,68427.0,73.8537,73.8832,73.834,73.8832,68427.0
2025-01-28 14:30:00,75.12,75.15,75.09,75.15,170897.0,73.8832,73.9127,73.8537,73.9127,170897.0
2025-01-28 15:00:00,75.15,75.19,75.14,75.18,66514.0,73.9127,73.9521,73.9029,73.9422,66514.0
2025-01-28 15:30:00,75.17,75.22,75.17,75.19,103762.0,73.9324,73.9816,73.9324,73.9521,103762.0
2025-01-29 09:30:00,75.27,75.3,75.21,75.27,76598.0,74.0308,74.0603,73.9717,74.0308,76598.0
2025-01-29 10:00:00,75.27,75.27,75.22,75.23,52292.0,74.0308,74.0308,73.9816,73.9914,52292.0
2025-01-29 10:30:00,75.24,75.24,75.17,75.17,37708.0,74.0012,74.0012,73.9324,73.9324,37708.0
2025-01-29 11:00:00,75.17,75.18,75.14,75.16,37859.0,73.9324,73.9422,73.9029,73.9226,37859.0
2025-01-29 11:30:00,75.16,75.16,75.09,75.1,49978.0,73.9226,73.9226,73.8537,73.8636,49978.0
2025-01-29 12:00:00,75.11,75.13,75.1,75.13,30529.0,73.8734,73.8931,73.8636,73.8931,30529.0
2025-01-29 12:30:00,75.14,75.15,75.11,75.15,55420.0,73.9029,73.9127,73.8734,73.9127,55420.0
2025-01-29 13:00:00,75.15,75.16,75.13,75.15,23118.0,73.9127,73.9226,73.8931,73.9127,23118.0
2025-01-29 13:30:00,75.15,75.15,75.1,75.12,134172.0,73.9127,73.9127,73.8636,73.8832,134172.0
2025-01-29 14:00:00,75.11,75.12,74.94,74.98,68883.0,73.8734,73.8832,73.7062,73.7455,68883.0
2025-01-29 14:30:00,74.97,75.15,74.92,75.1,72706.0,73.7357,73.9127,73.6865,73.8636,72706.0
2025-01-29 15:00:00,75.09,75.17,75.08,75.15,75509.0,73.8537,73.9324,73.8439,73.9127,75509.0
2025-01-29 15:30:00,75.14,75.16,75.11,75.14,90510.0,73.9029,73.9226,73.8734,73.9029,90510.0
2025-01-30 09:30:00,75.27,75.33,75.24,75.33,83038.0,74.0308,74.0898,74.0012,74.0898,83038.0
2025-01-30 10:00:00,75.33,75.36,75.29,75.31,98232.0,74.0898,74.1193,74.0504,74.0701,98232.0
2025-01-30 10:30:00,75.31,75.32,75.21,75.24,71025.0,74.0701,74.0799,73.9717,74.0012,71025.0
2025-01-30 11:00:00,75.23,75.27,75.2,75.22,35800.0,73.9914,74.0308,73.9619,73.9816,35800.0
2025-01-30 11:30:00,75.23,75.27,75.22,75.23,180550.0,73.9914,74.0308,73.9816,73.9914,180550.0
2025-01-30 12:00:00,75.23,75.28,75.22,75.27,50783.0,73.9914,74.0406,73.9816,74.0308,50783.0
2025-01-30 12:30:00,75.27,75.28,75.22,75.28,37982.0,74.0308,74.0406,73.9816,74.0406,37982.0
2025-01-30 13:00:00,75.28,75.28,75.23,75.27,41826.0,74.0406,74.0406,73.9914,74.0308,41826.0
2025-01-30 13:30:00,75.27,75.29,75.24,75.28,45445.0,74.0308,74.0504,74.0012,74.0406,45445.0
2025-01-30 14:00:00,75.27,75.31,75.27,75.31,52293.0,74.0308,74.0701,74.0308,74.0701,52293.0
2025-01-30 14:30:00,75.31,75.33,75.29,75.33,60177.0,74.0701,74.0898,74.0504,74.0898,60177.0
2025-01-30 15:00:00,75.31,75.32,75.3,75.31,81728.0,74.0701,74.0799,74.0603,74.0701,81728.0
2025-01-30 15:30:00,75.32,75.33,75.22,75.28,179854.0,74.0799,74.0898,73.9816,74.0406,179854.0
2025-01-31 09:30:00,75.32,75.39,75.3,75.38,98170.0,74.0799,74.1488,74.0603,74.1389,98170.0
2025-01-31 10:00:00,75.38,75.38,75.33,75.33,85006.0,74.1389,74.1389,74.0898,74.0898,85006.0
2025-01-31 10:30:00,75.34,75.38,75.32,75.35,94896.0,74.0996,74.1389,74.0799,74.1094,94896.0
2025-01-31 11:00:00,75.36,75.38,75.31,75.33,70696.0,74.1193,74.1389,74.0701,74.0898,70696.0
2025-01-31 11:30:00,75.33,75.33,75.28,75.32,148554.0,74.0898,74.0898,74.0406,74.0799,148554.0
2025-01-31 12:00:00,75.31,75.35,75.29,75.34,82947.0,74.0701,74.1094,74.0504,74.0996,82947.0
2025-01-31 12:30:00,75.34,75.38,75.32,75.34,111617.0,74.0996,74.1389,74.0799,74.0996,111617.0
2025-01-31 13:00:00,75.34,75.35,75.24,75.24,41565.0,74.0996,74.1094,74.0012,74.0012,41565.0
2025-01-31 13:30:00,75.24,75.27,75.19,75.19,54698.0,74.0012,74.0308,73.9521,73.9521,54698.0
2025-01-31 14:00:00,75.2,75.23,75.19,75.21,104933.0,73.9619,73.9914,73.9521,73.9717,104933.0
2025-01-31 14:30:00,75.21,75.22,75.09,75.09,47137.0,73.9717,73.9816,73.8537,73.8537,47137.0
2025-01-31 15:00:00,75.09,75.11,75.06,75.06,85284.0,73.8537,73.8734,73.8242,73.8242,85284.0
2025-01-31 15:30:00,75.06,75.2,75.06,75.2,125700.0,73.8242,73.9619,73.8242,73.9619,125700.0
2025-02-03 09:30:00,75.03,75.1,75.0,75.0,637176.0,74.0439,74.113,74.0143,74.0143,637176.0
2025-02-03 10:00:00,74.94,75.23,74.94,75.03,173861.0,73.9551,74.2413,73.9551,74.0439,173861.0
2025-02-03 10:30:00,75.03,75.05,74.94,74.97,92797.0,74.0439,74.0636,73.9551,73.9847,92797.0
2025-02-03 11:00:00,74.98,75.11,74.97,75.09,100425.0,73.9946,74.1229,73.9847,74.1031,100425.0
2025-02-03 11:30:00,75.09,75.1,74.96,75.0,199829.0,74.1031,74.113,73.9748,74.0143,199829.0
2025-02-03 12:00:00,75.0,75.03,74.95,74.98,106729.0,74.0143,74.0439,73.965,73.9946,106729.0
2025-02-03 12:30:00,74.98,75.06,74.95,75.04,180341.0,73.9946,74.0735,73.965,74.0538,180341.0
2025-02-03 13:00:00,75.03,75.06,74.96,74.96,90853.0,74.0439,74.0735,73.9748,73.9748,90853.0
2025-02-03 13:30:00,74.95,74.97,74.92,74.94,127592.0,73.965,73.9847,73.9354,73.9551,127592.0
2025-02-03 14:00:00,74.94,74.95,74.87,74.88,210964.0,73.9551,73.965,73.886,73.8959,210964.0
2025-02-03 14:30:00,74.88,74.95,74.85,74.92,167943.0,73.8959,73.965,73.8663,73.9354,167943.0
2025-02-03 15:00:00,74.91,74.94,74.89,74.93,130281.0,73.9255,73.9551,73.9057,73.9452,130281.0
2025-02-03 15:30:00,74.93,74.97,74.93,74.95,239894.0,73.9452,73.9847,73.9452,73.965,239894.0
2025-02-04 09:30:00,74.84,74.91,74.83,74.9,145593.0,73.8564,73.9255,73.8465,73.9156,145593.0
2025-02-04 10:00:00,75.04,75.04,74.91,74.92,141516.0,74.0538,74.0538,73.9255,73.9354,141516.0
2025-02-04 10:30:00,74.92,75.0,74.9,74.98,155325.0,73.9354,74.0143,73.9156,73.9946,155325.0
2025-02-04 11:00:00,74.98,75.04,74.97,75.03,70971.0,73.9946,74.0538,73.9847,74.0439,70971.0
2025-02-04 11:30:00,75.03,75.04,74.98,75.0,57762.0,74.0439,74.0538,73.9946,74.0143,57762.0
2025-02-04 12:00:00,75.0,75.07,74.99,75.06,65220.0,74.0143,74.0834,74.0044,74.0735,65220.0
2025-02-04 12:30:00,75.07,75.07,75.03,75.06,100277.0,74.0834,74.0834,74.0439,74.0735,100277.0
2025-02-04 13:00:00,75.06,75.1,75.04,75.06,76456.0,74.0735,74.113,74.0538,74.0735,76456.0
2025-02-04 13:30:00,75.06,75.09,75.05,75.06,68256.0,74.0735,74.1031,74.0636,74.0735,68256.0
2025-02-04 14:00:00,75.05,75.11,75.05,75.1,60151.0,74.0636,74.1229,74.0636,74.113,60151.0
2025-02-04 14:30:00,75.11,75.13,75.07,75.1,93791.0,74.1229,74.1426,74.0834,74.113,93791.0
2025-02-04 15:00:00,75.11,75.12,75.07,75.09,102658.0,74.1229,74.1327,74.0834,74.1031,102658.0
2025-02-04 15:30:00,75.1,75.12,75.09,75.09,71694.0,74.113,74.1327,74.1031,74.1031,71694.0
2025-02-05 09:30:00,75.38,75.47,75.28,75.39,145734.0,74.3893,74.4781,74.2906,74.3992,145734.0
2025-02-05 10:00:00,75.47,75.53,75.42,75.45,191277.0,74.4781,74.5373,74.4288,74.4584,191277.0
2025-02-05 10:30:00,75.46,75.49,75.43,75.48,170596.0,74.4683,74.4979,74.4387,74.488,170596.0
2025-02-05 11:00:00,75.47,75.51,75.46,75.49,52934.0,74.4781,74.5176,74.4683,74.4979,52934.0
2025-02-05 11:30:00,75.5,75.52,75.47,75.5,50920.0,74.5077,74.5275,74.4781,74.5077,50920.0
2025-02-05 12:00:00,75.51,75.53,75.47,75.48,65062.0,74.5176,74.5373,74.4781,74.488,65062.0
2025-02-05 12:30:00,75.48,75.52,75.45,75.5,36496.0,74.488,74.5275,74.4584,74.5077,36496.0
2025-02-05 13:00:00,75.49,75.54,75.48,75.52,61665.0,74.4979,74.5472,74.488,74.5275,61665.0
2025-02-05 13:30:00,75.52,75.57,75.51,75.56,52546.0,74.5275,74.5768,74.5176,74.5669,52546.0
2025-02-05 14:00:00,75.56,75.56,75.53,75.53,53900.0,74.5669,74.5669,74.5373,74.5373,53900.0
2025-02-05 14:30:00,75.53,75.53,75.45,75.47,51267.0,74.5373,74.5373,74.4584,74.4781,51267.0
2025-02-05 15:00:00,75.48,75.49,75.45,75.49,62518.0,74.488,74.4979,74.4584,74.4979,62518.0
2025-02-05 15:30:00,75.48,75.49,75.44,75.45,391990.0,74.488,74.4979,74.4485,74.4584,391990.0
2025-02-06 09:30:00,75.38,75.42,75.35,75.38,75311.0,74.3893,74.4288,74.3597,74.3893,75311.0
2025-02-06 10:00:00,75.39,75.46,75.38,75.4,65174.0,74.3992,74.4683,74.3893,74.409,65174.0
2025-02-06 10:30:00,75.39,75.41,75.35,75.39,76863.0,74.3992,74.4189,74.3597,74.3992,76863.0
2025-02-06 11:00:00,75.4,75.41,75.32,75.33,64734.0,74.409,74.4189,74.3301,74.34,64734.0
2025-02-06 11:30:00,75.33,75.34,75.28,75.28,83736.0,74.34,74.3498,74.2906,74.2906,83736.0
2025-02-06 12:00:00,75.28,75.32,75.28,75.31,86416.0,74.2906,74.3301,74.2906,74.3202,86416.0
2025-02-06 12:30:00,75.31,75.35,75.29,75.35,41819.0,74.3202,74.3597,74.3005,74.3597,41819.0
2025-02-06 13:00:00,75.34,75.43,75.34,75.42,65650.0,74.3498,74.4387,74.3498,74.4288,65650.0
2025-02-06 13:30:00,75.42,75.44,75.39,75.44,74128.0,74.4288,74.4485,74.3992,74.4485,74128.0
2025-02-06 14:00:00,75.43,75.43,75.35,75.36,107595.0,74.4387,74.4387,74.3597,74.3696,107595.0
2025-02-06 14:30:00,75.36,75.39,75.34,75.35,85253.0,74.3696,74.3992,74.3498,74.3597,85253.0
2025-02-06 15:00:00,75.36,75.37,75.35,75.35,82881.0,74.3696,74.3794,74.3597,74.3597,82881.0
2025-02-06 15:30:00,75.35,75.38,75.34,75.35,132075.0,74.3597,74.3893,74.3498,74.3597,132075.0
2025-02-07 09:30:00,75.18,75.21,75.1,75.16,88415.0,74.1919,74.2215,74.113,74.1722,88415.0
2025-02-07 10:00:00,75.14,75.14,75.04,75.04,118175.0,74.1525,74.1525,74.0538,74.0538,118175.0
2025-02-07 10:30:00,75.04,75.13,75.02,75.12,57881.0,74.0538,74.1426,74.034,74.1327,57881.0
2025-02-07 11:00:00,75.09,75.14,75.06,75.14,73211.0,74.1031,74.1525,74.0735,74.1525,73211.0
2025-02-07 11:30:00,75.14,75.18,75.1,75.1,110231.0,74.1525,74.1919,74.113,74.113,110231.0
2025-02-07 12:00:00,75.11,75.15,75.08,75.13,50435.0,74.1229,74.1623,74.0933,74.1426,50435.0
2025-02-07 12:30:00,75.14,75.15,75.08,75.09,29718.0,74.1525,74.1623,74.0933,74.1031,29718.0
2025-02-07 13:00:00,75.08,75.13,75.08,75.12,73060.0,74.0933,74.1426,74.0933,74.1327,73060.0
2025-02-07 13:30:00,75.12,75.13,75.08,75.12,69093.0,74.1327,74.1426,74.0933,74.1327,69093.0
2025-02-07 14:00:00,75.12,75.15,75.11,75.15,118268.0,74.1327,74.1623,74.1229,74.1623,118268.0
2025-02-07 14:30:00,75.15,75.15,75.12,75.14,190880.0,74.1623,74.1623,74.1327,74.1525,190880.0
2025-02-07 15:00:00,75.14,75.16,75.12,75.12,124616.0,74.1525,74.1722,74.1327,74.1327,124616.0
2025-02-07 15:30:00,75.12,75.13,75.1,75.1,98978.0,74.1327,74.1426,74.113,74.113,98978.0
2025-02-10 09:30:00,75.21,75.26,75.2,75.25,62318.0,74.2215,74.2709,74.2117,74.261,62318.0
2025-02-10 10:00:00,75.25,75.27,75.23,75.27,51288.0,74.261,74.2808,74.2413,74.2808,51288.0
2025-02-10 10:30:00,75.26,75.29,75.24,75.25,66282.0,74.2709,74.3005,74.2511,74.261,66282.0
2025-02-10 11:00:00,75.25,75.26,75.2,75.23,59679.0,74.261,74.2709,74.2117,74.2413,59679.0
2025-02-10 11:30:00,75.22,75.23,75.18,75.21,63255.0,74.2314,74.2413,74.1919,74.2215,63255.0
2025-02-10 12:00:00,75.21,75.21,75.15,75.19,40923.0,74.2215,74.2215,74.1623,74.2018,40923.0
2025-02-10 12:30:00,75.18,75.19,75.15,75.17,30514.0,74.1919,74.2018,74.1623,74.1821,30514.0
2025-02-10 13:00:00,75.17,75.21,75.17,75.2,97505.0,74.1821,74.2215,74.1821,74.2117,97505.0
2025-02-10 13:30:00,75.19,75.2,75.16,75.17,101734.0,74.2018,74.2117,74.1722,74.1821,101734.0
2025-02-10 14:00:00,75.17,75.2,75.17,75.18,95146.0,74.1821,74.2117,74.1821,74.1919,95146.0
2025-02-10 14:30:00,75.17,75.18,75.16,75.18,100157.0,74.1821,74.1919,74.1722,74.1919,100157.0
2025-02-10 15:00:00,75.18,75.19,75.14,75.15,101511.0,74.1919,74.2018,74.1525,74.1623,101511.0
2025-02-10 15:30:00,75.15,75.15,75.1,75.14,158421.0,74.1623,74.1623,74.113,74.1525,158421.0
2025-02-11 09:30:00,74.95,75.01,74.94,75.01,77758.0,73.965,74.0242,73.9551,74.0242,77758.0
2025-02-11 10:00:00,75.01,75.03,74.95,74.98,95285.0,74.0242,74.0439,73.965,73.9946,95285.0
2025-02-11 10:30:00,74.98,75.0,74.95,74.98,80525.0,73.9946,74.0143,73.965,73.9946,80525.0
2025-02-11 11:00:00,74.99,75.04,74.97,75.02,195771.0,74.0044,74.0538,73.9847,74.034,195771.0
2025-02-11 11:30:00,75.01,75.03,74.99,74.99,49347.0,74.0242,74.0439,74.0044,74.0044,49347.0
2025-02-11 12:00:00,75.0,75.01,74.98,74.98,179983.0,74.0143,74.0242,73.9946,73.9946,179983.0
2025-02-11 12:30:00,74.98,75.0,74.96,74.97,55560.0,73.9946,74.0143,73.9748,73.9847,55560.0
2025-02-11 13:00:00,74.97,75.01,74.96,75.0,75323.0,73.9847,74.0242,73.9748,74.0143,75323.0
2025-02-11 13:30:00,75.0,75.04,75.0,75.03,117730.0,74.0143,74.0538,74.0143,74.0439,117730.0
2025-02-11 14:00:00,75.03,75.05,74.99,74.99,67304.0,74.0439,74.0636,74.0044,74.0044,67304.0
2025-02-11 14:30:00,74.99,75.03,74.98,75.0,53284.0,74.0044,74.0439,73.9946,74.0143,53284.0
2025-02-11 15:00:00,75.0,75.01,74.98,75.0,53704.0,74.0143,74.0242,73.9946,74.0143,53704.0
2025-02-11 15:30:00,75.0,75.02,74.99,75.01,60892.0,74.0143,74.034,74.0044,74.0242,60892.0
2025-02-12 09:30:00,74.57,74.59,74.48,74.5,111294.0,73.59,73.6097,73.5011,73.5209,111294.0
2025-02-12 10:00:00,74.48,74.51,74.46,74.5,136974.0,73.5011,73.5307,73.4814,73.5209,136974.0
2025-02-12 10:30:00,74.49,74.52,74.48,74.52,76641.0,73.511,73.5406,73.5011,73.5406,76641.0
2025-02-12 11:00:00,74.51,74.52,74.48,74.51,81762.0,73.5307,73.5406,73.5011,73.5307,81762.0
2025-02-12 11:30:00,74.52,74.57,74.51,74.56,86354.0,73.5406,73.59,73.5307,73.5801,86354.0
2025-02-12 12:00:00,74.57,74.61,74.56,74.59,85232.0,73.59,73.6294,73.5801,73.6097,85232.0
2025-02-12 12:30:00,74.59,74.62,74.57,74.61,58837.0,73.6097,73.6393,73.59,73.6294,58837.0
2025-02-12 13:00:00,74.61,74.65,74.55,74.58,153661.0,73.6294,73.6689,73.5702,73.5998,153661.0
2025-02-12 13:30:00,74.58,74.63,74.56,74.62,81511.0,73.5998,73.6492,73.5801,73.6393,81511.0
2025-02-12 14:00:00,74.62,74.63,74.56,74.57,62506.0,73.6393,73.6492,73.5801,73.59,62506.0
2025-02-12 14:30:00,74.56,74.58,74.56,74.58,76520.0,73.5801,73.5998,73.5801,73.5998,76520.0
2025-02-12 15:00:00,74.58,74.6,74.57,74.59,135471.0,73.5998,73.6196,73.59,73.6097,135471.0
2025-02-12 15:30:00,74.59,74.61,74.58,74.6,136401.0,73.6097,73.6294,73.5998,73.6196,136401.0
2025-02-13 09:30:00,74.89,74.95,74.88,74.91,84494.0,73.9057,73.965,73.8959,73.9255,84494.0
2025-02-13 10:00:00,74.91,75.0,74.89,74.97,77109.0,73.9255,74.0143,73.9057,73.9847,77109.0
2025-02-13 10:30:00,74.96,75.04,74.96,75.02,92316.0,73.9748,74.0538,73.9748,74.034,92316.0
2025-02-13 11:00:00,75.01,75.02,74.99,75.01,49525.0,74.0242,74.034,74.0044,74.0242,49525.0
2025-02-13 11:30:00,75.01,75.01,74.97,74.98,134429.0,74.0242,74.0242,73.9847,73.9946,134429.0
2025-02-13 12:00:00,74.98,75.02,74.97,75.0,41689.0,73.9946,74.034,73.9847,74.0143,41689.0
2025-02-13 12:30:00,75.0,75.04,74.99,75.01,87566.0,74.0143,74.0538,74.0044,74.0242,87566.0
2025-02-13 13:00:00,75.01,75.02,74.94,74.97,41530.0,74.0242,74.034,73.9551,73.9847,41530.0
2025-02-13 13:30:00,74.98,75.04,74.96,75.02,61356.0,73.9946,74.0538,73.9748,74.034,61356.0
2025-02-13 14:00:00,75.01,75.09,75.01,75.09,86056.0,74.0242,74.1031,74.0242,74.1031,86056.0
2025-02-13 14:30:00,75.08,75.1,75.06,75.06,60911.0,74.0933,74.113,74.0735,74.0735,60911.0
2025-02-13 15:00:00,75.05,75.07,75.03,75.06,59218.0,74.0636,74.0834,74.0439,74.0735,59218.0
2025-02-13 15:30:00,75.06,75.06,75.01,75.02,100913.0,74.0735,74.0735,74.0242,74.034,100913.0
2025-02-14 09:30:00,75.36,75.36,75.3,75.34,49215.0,74.3696,74.3696,74.3104,74.3498,49215.0
2025-02-14 10:00:00,75.34,75.39,75.32,75.36,70820.0,74.3498,74.3992,74.3301,74.3696,70820.0
2025-02-14 10:30:00,75.37,75.43,75.35,75.42,52536.0,74.3794,74.4387,74.3597,74.4288,52536.0
2025-02-14 11:00:00,75.41,75.47,75.4,75.45,58250.0,74.4189,74.4781,74.409,74.4584,58250.0
2025-02-14 11:30:00,75.46,75.46,75.42,75.43,37781.0,74.4683,74.4683,74.4288,74.4387,37781.0
2025-02-14 12:00:00,75.43,75.44,75.37,75.38,20792.0,74.4387,74.4485,74.3794,74.3893,20792.0
2025-02-14 12:30:00,75.36,75.4,75.36,75.37,50258.0,74.3696,74.409,74.3696,74.3794,50258.0
2025-02-14 13:00:00,75.37,75.39,75.34,75.35,94163.0,74.3794,74.3992,74.3498,74.3597,94163.0
2025-02-14 13:30:00,75.34,75.38,75.34,75.36,62054.0,74.3498,74.3893,74.3498,74.3696,62054.0
2025-02-14 14:00:00,75.37,75.37,75.33,75.34,56464.0,74.3794,74.3794,74.34,74.3498,56464.0
2025-02-14 14:30:00,75.34,75.37,75.34,75.34,68448.0,74.3498,74.3794,74.3498,74.3498,68448.0
2025-02-14 15:00:00,75.34,75.35,75.31,75.32,51826.0,74.3498,74.3597,74.3202,74.3301,51826.0
2025-02-14 15:30:00,75.33,75.33,75.31,75.32,85985.0,74.34,74.34,74.3202,74.3301,85985.0
2025-02-18 09:30:00,75.29,75.29,75.16,75.2,125812.0,74.3005,74.3005,74.1722,74.2117,125812.0
2025-02-18 10:00:00,75.2,75.23,75.17,75.21,86596.0,74.2117,74.2413,74.1821,74.2215,86596.0
2025-02-18 10:30:00,75.2,75.24,75.19,75.2,76975.0,74.2117,74.2511,74.2018,74.2117,76975.0
2025-02-18 11:00:00,75.2,75.21,75.15,75.17,65770.0,74.2117,74.2215,74.1623,74.1821,65770.0
2025-02-18 11:30:00,75.17,75.19,75.13,75.15,68728.0,74.1821,74.2018,74.1426,74.1623,68728.0
2025-02-18 12:00:00,75.15,75.15,75.1,75.13,46351.0,74.1623,74.1623,74.113,74.1426,46351.0
2025-02-18 12:30:00,75.13,75.13,75.1,75.1,44022.0,74.1426,74.1426,74.113,74.113,44022.0
2025-02-18 13:00:00,75.11,75.13,75.08,75.09,32123.0,74.1229,74.1426,74.0933,74.1031,32123.0
2025-02-18 13:30:00,75.09,75.09,75.07,75.07,34706.0,74.1031,74.1031,74.0834,74.0834,34706.0
2025-02-18 14:00:00,75.08,75.1,75.07,75.08,58796.0,74.0933,74.113,74.0834,74.0933,58796.0
2025-02-18 14:30:00,75.07,75.09,75.05,75.06,86863.0,74.0834,74.1031,74.0636,74.0735,86863.0
2025-02-18 15:00:00,75.06,75.07,75.02,75.03,77441.0,74.0735,74.0834,74.034,74.0439,77441.0
2025-02-18 15:30:00,75.02,75.04,75.01,75.03,208644.0,74.034,74.0538,74.0242,74.0439,208644.0
2025-02-19 09:30:00,74.99,75.06,74.99,75.06,89969.0,74.0044,74.0735,74.0044,74.0735,89969.0
2025-02-19 10:00:00,75.06,75.07,75.03,75.06,101770.0,74.0735,74.0834,74.0439,74.0735,101770.0
2025-02-19 10:30:00,75.07,75.1,75.05,75.08,61218.0,74.0834,74.113,74.0636,74.0933,61218.0
2025-02-19 11:00:00,75.06,75.09,75.04,75.05,98319.0,74.0735,74.1031,74.0538,74.0636,98319.0
2025-02-19 11:30:00,75.05,75.05,75.02,75.03,66813.0,74.0636,74.0636,74.034,74.0439,66813.0
2025-02-19 12:00:00,75.03,75.06,75.02,75.04,59918.0,74.0439,74.0735,74.034,74.0538,59918.0
2025-02-19 12:30:00,75.03,75.04,75.01,75.02,46590.0,74.0439,74.0538,74.0242,74.034,46590.0
2025-02-19 13:00:00,75.02,75.05,74.99,75.03,67439.0,74.034,74.0636,74.0044,74.0439,67439.0
2025-02-19 13:30:00,75.03,75.07,75.02,75.04,30730.0,74.0439,74.0834,74.034,74.0538,30730.0
2025-02-19 14:00:00,75.05,75.16,75.04,75.13,97309.0,74.0636,74.1722,74.0538,74.1426,97309.0
2025-02-19 14:30:00,75.12,75.14,75.1,75.12,72864.0,74.1327,74.1525,74.113,74.1327,72864.0
2025-02-19 15:00:00,75.13,75.14,75.1,75.13,78192.0,74.1426,74.1525,74.113,74.1426,78192.0
2025-02-19 15:30:00,75.14,75.15,75.13,75.13,90475.0,74.1525,74.1623,74.1426,74.1426,90475.0
2025-02-20 09:30:00,75.22,75.26,75.22,75.25,88806.0,74.2314,74.2709,74.2314,74.261,88806.0
2025-02-20 10:00:00,75.25,75.29,75.23,75.23,163748.0,74.261,74.3005,74.2413,74.2413,163748.0
2025-02-20 10:30:00,75.23,75.26,75.21,75.23,64818.0,74.2413,74.2709,74.2215,74.2413,64818.0
2025-02-20 11:00:00,75.23,75.26,75.22,75.24,68645.0,74.2413,74.2709,74.2314,74.2511,68645.0
2025-02-20 11:30:00,75.24,75.27,75.23,75.25,82741.0,74.2511,74.2808,74.2413,74.261,82741.0
2025-02-20 12:00:00,75.24,75.27,75.23,75.26,87700.0,74.2511,74.2808,74.2413,74.2709,87700.0
2025-02-20 12:30:00,75.27,75.29,75.26,75.28,44696.0,74.2808,74.3005,74.2709,74.2906,44696.0
2025-02-20 13:00:00,75.27,75.27,75.23,75.25,70436.0,74.2808,74.2808,74.2413,74.261,70436.0
2025-02-20 13:30:00,75.26,75.29,75.25,75.28,65179.0,74.2709,74.3005,74.261,74.2906,65179.0
2025-02-20 14:00:00,75.28,75.29,75.26,75.28,85018.0,74.2906,74.3005,74.2709,74.2906,85018.0
2025-02-20 14:30:00,75.28,75.3,75.27,75.28,89201.0,74.2906,74.3104,74.2808,74.2906,89201.0
2025-02-20 15:00:00,75.29,75.29,75.27,75.28,73937.0,74.3005,74.3005,74.2808,74.2906,73937.0
2025-02-20 15:30:00,75.28,75.28,75.26,75.26,99902.0,74.2906,74.2906,74.2709,74.2709,99902.0
2025-02-21 09:30:00,75.35,75.49,75.32,75.48,103929.0,74.3597,74.4979,74.3301,74.488,103929.0
2025-02-21 10:00:00,75.47,75.5,75.42,75.48,109113.0,74.4781,74.5077,74.4288,74.488,109113.0
2025-02-21 10:30:00,75.48,75.5,75.45,75.48,72782.0,74.488,74.5077,74.4584,74.488,72782.0
2025-02-21 11:00:00,75.5,75.5,75.47,75.48,64541.0,74.5077,74.5077,74.4781,74.488,64541.0
2025-02-21 11:30:00,75.47,75.49,75.45,75.47,81450.0,74.4781,74.4979,74.4584,74.4781,81450.0
2025-02-21 12:00:00,75.47,75.48,75.44,75.48,99761.0,74.4781,74.488,74.4485,74.488,99761.0
2025-02-21 12:30:00,75.48,75.59,75.47,75.58,93246.0,74.488,74.5965,74.4781,74.5867,93246.0
2025-02-21 13:00:00,75.58,75.68,75.57,75.64,195862.0,74.5867,74.6854,74.5768,74.6459,195862.0
2025-02-21 13:30:00,75.63,75.66,75.6,75.64,101520.0,74.636,74.6656,74.6064,74.6459,101520.0
2025-02-21 14:00:00,75.63,75.66,75.61,75.65,46957.0,74.636,74.6656,74.6163,74.6558,46957.0
2025-02-21 14:30:00,75.65,75.65,75.6,75.62,193164.0,74.6558,74.6558,74.6064,74.6262,193164.0
2025-02-21 15:00:00,75.62,75.65,75.61,75.63,69705.0,74.6262,74.6558,74.6163,74.636,69705.0
2025-02-21 15:30:00,75.62,75.63,75.58,75.58,95585.0,74.6262,74.636,74.5867,74.5867,95585.0
2025-02-24 09:30:00,75.54,75.66,75.52,75.65,120558.0,74.5472,74.6656,74.5275,74.6558,120558.0
2025-02-24 10:00:00,75.64,75.68,75.63,75.65,129044.0,74.6459,74.6854,74.636,74.6558,129044.0
2025-02-24 10:30:00,75.66,75.75,75.65,75.74,84392.0,74.6656,74.7544,74.6558,74.7446,84392.0
2025-02-24 11:00:00,75.73,75.74,75.67,75.69,50753.0,74.7347,74.7446,74.6755,74.6952,50753.0
2025-02-24 11:30:00,75.68,75.73,75.67,75.73,40655.0,74.6854,74.7347,74.6755,74.7347,40655.0
2025-02-24 12:00:00,75.73,75.73,75.68,75.69,28708.0,74.7347,74.7347,74.6854,74.6952,28708.0
2025-02-24 12:30:00,75.7,75.74,75.69,75.71,48288.0,74.7051,74.7446,74.6952,74.715,48288.0
2025-02-24 13:00:00,75.72,75.78,75.69,75.77,90621.0,74.7248,74.7841,74.6952,74.7742,90621.0
2025-02-24 13:30:00,75.77,75.77,75.72,75.73,51831.0,74.7742,74.7742,74.7248,74.7347,51831.0
2025-02-24 14:00:00,75.72,75.75,75.71,75.72,81819.0,74.7248,74.7544,74.715,74.7248,81819.0
2025-02-24 14:30:00,75.73,75.76,75.67,75.75,314770.0,74.7347,74.7643,74.6755,74.7544,314770.0
2025-02-24 15:00:00,75.75,75.76,75.73,75.73,70707.0,74.7544,74.7643,74.7347,74.7347,70707.0
2025-02-24 15:30:00,75.73,75.75,75.71,75.72,59649.0,74.7347,74.7544,74.715,74.7248,59649.0
2025-02-25 09:30:00,76.11,76.12,76.04,76.11,157051.0,75.1097,75.1196,75.0406,75.1097,157051.0
2025-02-25 10:00:00,76.13,76.2,76.12,76.2,163009.0,75.1295,75.1985,75.1196,75.1985,163009.0
2025-02-25 10:30:00,76.19,76.21,76.13,76.14,104139.0,75.1887,75.2084,75.1295,75.1393,104139.0
2025-02-25 11:00:00,76.14,76.15,76.1,76.15,73629.0,75.1393,75.1492,75.0998,75.1492,73629.0
2025-02-25 11:30:00,76.15,76.18,76.09,76.1,67974.0,75.1492,75.1788,75.09,75.0998,67974.0
2025-02-25 12:00:00,76.09,76.15,76.08,76.14,43507.0,75.09,75.1492,75.0801,75.1393,43507.0
2025-02-25 12:30:00,76.14,76.18,76.13,76.14,136974.0,75.1393,75.1788,75.1295,75.1393,136974.0
2025-02-25 13:00:00,76.14,76.17,76.09,76.12,55316.0,75.1393,75.1689,75.09,75.1196,55316.0
2025-02-25 13:30:00,76.12,76.14,76.08,76.11,47724.0,75.1196,75.1393,75.0801,75.1097,47724.0
2025-02-25 14:00:00,76.12,76.16,76.11,76.12,147172.0,75.1196,75.1591,75.1097,75.1196,147172.0
2025-02-25 14:30:00,76.13,76.17,76.11,76.16,167043.0,75.1295,75.1689,75.1097,75.1591,167043.0
2025-02-25 15:00:00,76.17,76.19,76.15,76.17,91801.0,75.1689,75.1887,75.1492,75.1689,91801.0
2025-02-25 15:30:00,76.18,76.2,76.16,76.2,114616.0,75.1788,75.1985,75.1591,75.1985,114616.0
2025-02-26 09:30:00,76.18,76.22,76.13,76.15,97274.0,75.1788,75.2183,75.1295,75.1492,97274.0
2025-02-26 10:00:00,76.16,76.16,76.08,76.13,73308.0,75.1591,75.1591,75.0801,75.1295,73308.0
2025-02-26 10:30:00,76.12,76.16,76.12,76.14,101467.0,75.1196,75.1591,75.1196,75.1393,101467.0
2025-02-26 11:00:00,76.14,76.17,76.12,76.16,35991.0,75.1393,75.1689,75.1196,75.1591,35991.0
2025-02-26 11:30:00,76.16,76.21,76.16,76.2,62293.0,75.1591,75.2084,75.1591,75.1985,62293.0
2025-02-26 12:00:00,76.2,76.23,76.18,76.2,36009.0,75.1985,75.2281,75.1788,75.1985,36009.0
2025-02-26 12:30:00,76.21,76.26,76.2,76.22,55406.0,75.2084,75.2577,75.1985,75.2183,55406.0
2025-02-26 13:00:00,76.22,76.35,76.21,76.34,60732.0,75.2183,75.3466,75.2084,75.3367,60732.0
2025-02-26 13:30:00,76.34,76.35,76.3,76.34,40042.0,75.3367,75.3466,75.2972,75.3367,40042.0
2025-02-26 14:00:00,76.35,76.37,76.32,76.34,49690.0,75.3466,75.3663,75.317,75.3367,49690.0
2025-02-26 14:30:00,76.35,76.38,76.32,76.37,50013.0,75.3466,75.3762,75.317,75.3663,50013.0
2025-02-26 15:00:00,76.36,76.39,76.35,76.38,61313.0,75.3564,75.386,75.3466,75.3762,61313.0
2025-02-26 15:30:00,76.39,76.39,76.33,76.35,68639.0,75.386,75.386,75.3268,75.3466,68639.0
2025-02-27 09:30:00,76.16,76.27,76.13,76.25,140644.0,75.1591,75.2676,75.1295,75.2479,140644.0
2025-02-27 10:00:00,76.27,76.29,76.15,76.19,98595.0,75.2676,75.2873,75.1492,75.1887,98595.0
2025-02-27 10:30:00,76.19,76.22,76.15,76.2,90084.0,75.1887,75.2183,75.1492,75.1985,90084.0
2025-02-27 11:00:00,76.2,76.23,76.18,76.22,41606.0,75.1985,75.2281,75.1788,75.2183,41606.0
2025-02-27 11:30:00,76.21,76.26,76.2,76.23,36549.0,75.2084,75.2577,75.1985,75.2281,36549.0
2025-02-27 12:00:00,76.23,76.23,76.18,76.2,29376.0,75.2281,75.2281,75.1788,75.1985,29376.0
2025-02-27 12:30:00,76.19,76.2,76.14,76.15,46510.0,75.1887,75.1985,75.1393,75.1492,46510.0
2025-02-27 13:00:00,76.16,76.19,76.15,76.18,35359.0,75.1591,75.1887,75.1492,75.1788,35359.0
2025-02-27 13:30:00,76.17,76.18,76.15,76.18,48831.0,75.1689,75.1788,75.1492,75.1788,48831.0
2025-02-27 14:00:00,76.17,76.19,76.16,76.17,75762.0,75.1689,75.1887,75.1591,75.1689,75762.0
2025-02-27 14:30:00,76.16,76.23,76.16,76.23,101689.0,75.1591,75.2281,75.1591,75.2281,101689.0
2025-02-27 15:00:00,76.23,76.26,76.21,76.23,75373.0,75.2281,75.2577,75.2084,75.2281,75373.0
2025-02-27 15:30:00,76.22,76.28,76.22,76.27,194019.0,75.2183,75.2775,75.2183,75.2676,194019.0
2025-02-28 09:30:00,76.43,76.48,76.36,76.44,76771.0,75.4255,75.4749,75.3564,75.4354,76771.0
2025-02-28 10:00:00,76.42,76.47,76.35,76.36,88396.0,75.4156,75.465,75.3466,75.3564,88396.0
2025-02-28 10:30:00,76.36,76.41,76.32,76.41,44362.0,75.3564,75.4058,75.317,75.4058,44362.0
2025-02-28 11:00:00,76.41,76.54,76.37,76.51,97445.0,75.4058,75.5341,75.3663,75.5045,97445.0
2025-02-28 11:30:00,76.52,76.52,76.38,76.41,230384.0,75.5143,75.5143,75.3762,75.4058,230384.0
2025-02-28 12:00:00,76.39,76.48,76.38,76.48,44005.0,75.386,75.4749,75.3762,75.4749,44005.0
2025-02-28 12:30:00,76.47,76.5,76.44,76.5,84755.0,75.465,75.4946,75.4354,75.4946,84755.0
2025-02-28 13:00:00,76.5,76.51,76.46,76.46,47451.0,75.4946,75.5045,75.4551,75.4551,47451.0
2025-02-28 13:30:00,76.45,76.55,76.44,76.55,47485.0,75.4452,75.5439,75.4354,75.5439,47485.0
2025-02-28 14:00:00,76.56,76.57,76.47,76.47,76592.0,75.5538,75.5637,75.465,75.465,76592.0
2025-02-28 14:30:00,76.47,76.5,76.45,76.48,68479.0,75.465,75.4946,75.4452,75.4749,68479.0
2025-02-28 15:00:00,76.48,76.49,76.45,76.46,229815.0,75.4749,75.4847,75.4452,75.4551,229815.0
2025-02-28 15:30:00,76.45,76.61,76.45,76.6,261730.0,75.4452,75.6031,75.4452,75.5933,261730.0
2025-03-03 09:30:00,76.19,76.24,76.16,76.23,190779.0,75.4173,75.4668,75.3876,75.4569,190779.0
2025-03-03 10:00:00,76.22,76.43,76.17,76.38,213324.0,75.447,75.6549,75.3975,75.6054,213324.0
2025-03-03 10:30:00,76.38,76.41,76.34,76.35,170403.0,75.6054,75.6351,75.5658,75.5757,170403.0
2025-03-03 11:00:00,76.36,76.41,76.29,76.41,39642.0,75.5856,75.6351,75.5163,75.6351,39642.0
2025-03-03 11:30:00,76.4,76.42,76.36,76.39,53118.0,75.6252,75.645,75.5856,75.6153,53118.0
2025-03-03 12:00:00,76.39,76.41,76.36,76.37,56155.0,75.6153,75.6351,75.5856,75.5955,56155.0
2025-03-03 12:30:00,76.37,76.45,76.37,76.43,74538.0,75.5955,75.6747,75.5955,75.6549,74538.0
2025-03-03 13:00:00,76.44,76.5,76.43,76.48,47087.0,75.6648,75.7242,75.6549,75.7044,47087.0
2025-03-03 13:30:00,76.48,76.51,76.46,76.48,68161.0,75.7044,75.7341,75.6846,75.7044,68161.0
2025-03-03 14:00:00,76.47,76.49,76.44,76.45,56173.0,75.6945,75.7143,75.6648,75.6747,56173.0
2025-03-03 14:30:00,76.45,76.49,76.42,76.46,79166.0,75.6747,75.7143,75.645,75.6846,79166.0
2025-03-03 15:00:00,76.46,76.55,76.45,76.55,56492.0,75.6846,75.7737,75.6747,75.7737,56492.0
2025-03-03 15:30:00,76.54,76.59,76.51,76.57,143863.0,75.7638,75.8133,75.7341,75.7935,143863.0
2025-03-04 09:30:00,76.37,76.71,76.37,76.65,151921.0,75.5955,75.932,75.5955,75.8726,151921.0
2025-03-04 10:00:00,76.66,76.81,76.65,76.73,172944.0,75.8825,76.031,75.8726,75.9518,172944.0
2025-03-04 10:30:00,76.73,76.73,76.59,76.65,97501.0,75.9518,75.9518,75.8133,75.8726,97501.0
2025-03-04 11:00:00,76.66,76.72,76.63,76.69,284497.0,75.8825,75.9419,75.8528,75.9122,284497.0
2025-03-04 11:30:00,76.69,76.69,76.54,76.54,110196.0,75.9122,75.9122,75.7638,75.7638,110196.0
2025-03-04 12:00:00,76.54,76.58,76.49,76.5,101206.0,75.7638,75.8034,75.7143,75.7242,101206.0
2025-03-04 12:30:00,76.5,76.6,76.5,76.58,155758.0,75.7242,75.8232,75.7242,75.8034,155758.0
2025-03-04 13:00:00,76.56,76.59,76.42,76.44,124343.0,75.7836,75.8133,75.645,75.6648,124343.0
2025-03-04 13:30:00,76.44,76.47,76.42,76.43,120596.0,75.6648,75.6945,75.645,75.6549,120596.0
2025-03-04 14:00:00,76.44,76.44,76.37,76.41,109278.0,75.6648,75.6648,75.5955,75.6351,109278.0
2025-03-04 14:30:00,76.4,76.45,76.36,76.39,102801.0,75.6252,75.6747,75.5856,75.6153,102801.0
2025-03-04 15:00:00,76.39,76.42,76.34,76.36,130947.0,75.6153,75.645,75.5658,75.5856,130947.0
2025-03-04 15:30:00,76.37,76.45,76.36,76.43,285387.0,75.5955,75.6747,75.5856,75.6549,285387.0
2025-03-05 09:30:00,76.5,76.6,76.43,76.49,212606.0,75.7242,75.8232,75.6549,75.7143,212606.0
2025-03-05 10:00:00,76.42,76.42,76.23,76.3,257894.0,75.645,75.645,75.4569,75.5262,257894.0
2025-03-05 10:30:00,76.31,76.33,76.14,76.16,91850.0,75.5361,75.5559,75.3678,75.3876,91850.0
2025-03-05 11:00:00,76.16,76.33,76.15,76.32,100725.0,75.3876,75.5559,75.3777,75.546,100725.0
2025-03-05 11:30:00,76.31,76.35,76.19,76.22,76642.0,75.5361,75.5757,75.4173,75.447,76642.0
2025-03-05 12:00:00,76.22,76.28,76.2,76.23,58571.0,75.447,75.5064,75.4272,75.4569,58571.0
2025-03-05 12:30:00,76.23,76.26,76.15,76.15,37437.0,75.4569,75.4866,75.3777,75.3777,37437.0
2025-03-05 13:00:00,76.16,76.22,76.12,76.14,63808.0,75.3876,75.447,75.348,75.3678,63808.0
2025-03-05 13:30:00,76.15,76.2,76.14,76.17,89270.0,75.3777,75.4272,75.3678,75.3975,89270.0
2025-03-05 14:00:00,76.16,76.19,76.12,76.15,110643.0,75.3876,75.4173,75.348,75.3777,110643.0
2025-03-05 14:30:00,76.15,76.19,76.14,76.18,59674.0,75.3777,75.4173,75.3678,75.4074,59674.0
2025-03-05 15:00:00,76.19,76.19,76.1,76.12,68370.0,75.4173,75.4173,75.3282,75.348,68370.0
2025-03-05 15:30:00,76.12,76.17,76.1,76.1,417723.0,75.348,75.3975,75.3282,75.3282,417723.0
2025-03-06 09:30:00,76.05,76.18,76.0,76.04,123711.0,75.2787,75.4074,75.2292,75.2688,123711.0
2025-03-06 10:00:00,76.04,76.05,75.85,75.86,89372.0,75.2688,75.2787,75.0808,75.0907,89372.0
2025-03-06 10:30:00,75.86,75.93,75.85,75.9,86873.0,75.0907,75.1599,75.0808,75.1303,86873.0
2025-03-06 11:00:00,75.9,75.91,75.83,75.88,68342.0,75.1303,75.1402,75.061,75.1105,68342.0
2025-03-06 11:30:00,75.89,75.97,75.85,75.95,63327.0,75.1204,75.1995,75.0808,75.1797,63327.0
2025-03-06 12:00:00,75.96,76.03,75.92,76.01,42614.0,75.1896,75.2589,75.15,75.2391,42614.0
2025-03-06 12:30:00,76.02,76.08,75.99,76.0,57432.0,75.249,75.3084,75.2193,75.2292,57432.0
2025-03-06 13:00:00,76.0,76.06,75.99,76.03,40544.0,75.2292,75.2886,75.2193,75.2589,40544.0
2025-03-06 13:30:00,76.03,76.08,76.0,76.07,47761.0,75.2589,75.3084,75.2292,75.2985,47761.0
2025-03-06 14:00:00,76.06,76.09,76.04,76.08,56736.0,75.2886,75.3183,75.2688,75.3084,56736.0
2025-03-06 14:30:00,76.08,76.1,76.02,76.07,60143.0,75.3084,75.3282,75.249,75.2985,60143.0
2025-03-06 15:00:00,76.07,76.09,76.02,76.06,120736.0,75.2985,75.3183,75.249,75.2886,120736.0
2025-03-06 15:30:00,76.05,76.09,76.02,76.04,105218.0,75.2787,75.3183,75.249,75.2688,105218.0
2025-03-07 09:30:00,76.33,76.34,76.2,76.23,132815.0,75.5559,75.5658,75.4272,75.4569,132815.0
2025-03-07 10:00:00,76.27,76.29,76.19,76.21,73755.0,75.4965,75.5163,75.4173,75.4371,73755.0
2025-03-07 10:30:00,76.21,76.34,76.17,76.22,197469.0,75.4371,75.5658,75.3975,75.447,197469.0
2025-03-07 11:00:00,76.21,76.3,76.19,76.28,52319.0,75.4371,75.5262,75.4173,75.5064,52319.0
2025-03-07 11:30:00,76.27,76.34,76.25,76.31,108466.0,75.4965,75.5658,75.4767,75.5361,108466.0
2025-03-07 12:00:00,76.31,76.35,76.27,76.27,92465.0,75.5361,75.5757,75.4965,75.4965,92465.0
2025-03-07 12:30:00,76.26,76.26,76.12,76.16,84584.0,75.4866,75.4866,75.348,75.3876,84584.0
2025-03-07 13:00:00,76.16,76.16,76.01,76.02,54156.0,75.3876,75.3876,75.2391,75.249,54156.0
2025-03-07 13:30:00,76.02,76.04,75.95,75.95,29224.0,75.249,75.2688,75.1797,75.1797,29224.0
2025-03-07 14:00:00,75.95,75.95,75.89,75.92,108926.0,75.1797,75.1797,75.1204,75.15,108926.0
2025-03-07 14:30:00,75.92,75.96,75.9,75.95,77143.0,75.15,75.1896,75.1303,75.1797,77143.0
2025-03-07 15:00:00,75.95,75.98,75.95,75.97,36522.0,75.1797,75.2094,75.1797,75.1995,36522.0
2025-03-07 15:30:00,75.98,75.99,75.94,75.97,89127.0,75.2094,75.2193,75.1698,75.1995,89127.0
2025-03-10 09:30:00,76.3,76.34,76.23,76.28,71571.0,75.5262,75.5658,75.4569,75.5064,71571.0
2025-03-10 10:00:00,76.3,76.38,76.3,76.38,83305.0,75.5262,75.6054,75.5262,75.6054,83305.0
2025-03-10 10:30:00,76.39,76.46,76.36,76.44,65988.0,75.6153,75.6846,75.5856,75.6648,65988.0
2025-03-10 11:00:00,76.43,76.44,76.32,76.34,80376.0,75.6549,75.6648,75.546,75.5658,80376.0
2025-03-10 11:30:00,76.34,76.4,76.31,76.4,49049.0,75.5658,75.6252,75.5361,75.6252,49049.0
2025-03-10 12:00:00,76.39,76.41,76.35,76.36,127109.0,75.6153,75.6351,75.5757,75.5856,127109.0
2025-03-10 12:30:00,76.35,76.36,76.3,76.31,38706.0,75.5757,75.5856,75.5262,75.5361,38706.0
2025-03-10 13:00:00,76.31,76.34,76.29,76.33,27070.0,75.5361,75.5658,75.5163,75.5559,27070.0
2025-03-10 13:30:00,76.33,76.37,76.32,76.35,39879.0,75.5559,75.5955,75.546,75.5757,39879.0
2025-03-10 14:00:00,76.35,76.35,76.28,76.31,66341.0,75.5757,75.5757,75.5064,75.5361,66341.0
2025-03-10 14:30:00,76.3,76.36,76.28,76.35,32893.0,75.5262,75.5856,75.5064,75.5757,32893.0
2025-03-10 15:00:00,76.36,76.41,76.33,76.36,117528.0,75.5856,75.6351,75.5559,75.5856,117528.0
2025-03-10 15:30:00,76.36,76.37,76.32,76.34,148986.0,75.5856,75.5955,75.546,75.5658,148986.0
2025-03-11 09:30:00,76.34,76.4,76.25,76.27,79838.0,75.5658,75.6252,75.4767,75.4965,79838.0
2025-03-11 10:00:00,76.24,76.42,76.16,76.41,144711.0,75.4668,75.645,75.3876,75.6351,144711.0
2025-03-11 10:30:00,76.41,76.47,76.3,76.36,94781.0,75.6351,75.6945,75.5262,75.5856,94781.0
2025-03-11 11:00:00,76.37,76.38,76.15,76.16,74504.0,75.5955,75.6054,75.3777,75.3876,74504.0
2025-03-11 11:30:00,76.18,76.21,76.13,76.19,54413.0,75.4074,75.4371,75.3579,75.4173,54413.0
2025-03-11 12:00:00,76.21,76.24,76.18,76.2,85899.0,75.4371,75.4668,75.4074,75.4272,85899.0
2025-03-11 12:30:00,76.2,76.23,76.18,76.22,154777.0,75.4272,75.4569,75.4074,75.447,154777.0
2025-03-11 13:00:00,76.22,76.3,76.19,76.28,59974.0,75.447,75.5262,75.4173,75.5064,59974.0
2025-03-11 13:30:00,76.28,76.31,76.21,76.25,88240.0,75.5064,75.5361,75.4371,75.4767,88240.0
2025-03-11 14:00:00,76.24,76.24,76.05,76.09,118360.0,75.4668,75.4668,75.2787,75.3183,118360.0
2025-03-11 14:30:00,76.09,76.12,76.03,76.05,72955.0,75.3183,75.348,75.2589,75.2787,72955.0
2025-03-11 15:00:00,76.05,76.08,76.03,76.07,152335.0,75.2787,75.3084,75.2589,75.2985,152335.0
2025-03-11 15:30:00,76.08,76.08,76.03,76.05,89678.0,75.3084,75.3084,75.2589,75.2787,89678.0
2025-03-12 09:30:00,75.93,76.02,75.88,75.93,74219.0,75.1599,75.249,75.1105,75.1599,74219.0
2025-03-12 10:00:00,75.93,75.98,75.9,75.93,71614.0,75.1599,75.2094,75.1303,75.1599,71614.0
2025-03-12 10:30:00,75.93,76.03,75.92,76.0,84177.0,75.1599,75.2589,75.15,75.2292,84177.0
2025-03-12 11:00:00,75.99,76.03,75.94,75.95,63512.0,75.2193,75.2589,75.1698,75.1797,63512.0
2025-03-12 11:30:00,75.95,75.95,75.9,75.91,60022.0,75.1797,75.1797,75.1303,75.1402,60022.0
2025-03-12 12:00:00,75.91,75.92,75.88,75.9,43646.0,75.1402,75.15,75.1105,75.1303,43646.0
2025-03-12 12:30:00,75.9,75.94,75.89,75.9,452633.0,75.1303,75.1698,75.1204,75.1303,452633.0
2025-03-12 13:00:00,75.9,75.96,75.9,75.94,33114.0,75.1303,75.1896,75.1303,75.1698,33114.0
2025-03-12 13:30:00,75.94,76.0,75.91,75.99,49409.0,75.1698,75.2292,75.1402,75.2193,49409.0
2025-03-12 14:00:00,75.99,76.0,75.9,75.91,54712.0,75.2193,75.2292,75.1303,75.1402,54712.0
2025-03-12 14:30:00,75.91,75.91,75.85,75.88,50344.0,75.1402,75.1402,75.0808,75.1105,50344.0
2025-03-12 15:00:00,75.89,75.9,75.86,75.87,55620.0,75.1204,75.1303,75.0907,75.1006,55620.0
2025-03-12 15:30:00,75.87,75.88,75.84,75.85,89761.0,75.1006,75.1105,75.0709,75.0808,89761.0
2025-03-13 09:30:00,75.75,75.79,75.69,75.75,544880.0,74.9818,75.0214,74.9224,74.9818,544880.0
2025-03-13 10:00:00,75.76,75.78,75.71,75.75,95824.0,74.9917,75.0115,74.9422,74.9818,95824.0
2025-03-13 10:30:00,75.75,75.8,75.72,75.77,76481.0,74.9818,75.0313,74.9521,75.0016,76481.0
2025-03-13 11:00:00,75.77,75.87,75.75,75.86,39379.0,75.0016,75.1006,74.9818,75.0907,39379.0
2025-03-13 11:30:00,75.86,75.92,75.85,75.88,87644.0,75.0907,75.15,75.0808,75.1105,87644.0
2025-03-13 12:00:00,75.88,75.9,75.84,75.9,57358.0,75.1105,75.1303,75.0709,75.1303,57358.0
2025-03-13 12:30:00,75.9,75.95,75.86,75.94,100277.0,75.1303,75.1797,75.0907,75.1698,100277.0
2025-03-13 13:00:00,75.94,76.02,75.91,76.01,79684.0,75.1698,75.249,75.1402,75.2391,79684.0
2025-03-13 13:30:00,76.01,76.11,76.01,76.09,100320.0,75.2391,75.3381,75.2391,75.3183,100320.0
2025-03-13 14:00:00,76.08,76.09,76.03,76.06,46909.0,75.3084,75.3183,75.2589,75.2886,46909.0
2025-03-13 14:30:00,76.06,76.07,76.03,76.04,66664.0,75.2886,75.2985,75.2589,75.2688,66664.0
2025-03-13 15:00:00,76.06,76.08,76.03,76.06,72492.0,75.2886,75.3084,75.2589,75.2886,72492.0
2025-03-13 15:30:00,76.07,76.11,76.07,76.09,249940.0,75.2985,75.3381,75.2985,75.3183,249940.0
2025-03-14 09:30:00,75.99,76.11,75.96,76.03,75935.0,75.2193,75.3381,75.1896,75.2589,75935.0
2025-03-14 10:00:00,76.0,76.03,75.92,75.98,83093.0,75.2292,75.2589,75.15,75.2094,83093.0
2025-03-14 10:30:00,75.98,76.04,75.95,76.0,307622.0,75.2094,75.2688,75.1797,75.2292,307622.0
2025-03-14 11:00:00,76.0,76.01,75.96,75.97,94485.0,75.2292,75.2391,75.1896,75.1995,94485.0
2025-03-14 11:30:00,75.98,75.99,75.94,75.96,70176.0,75.2094,75.2193,75.1698,75.1896,70176.0
2025-03-14 12:00:00,75.95,76.01,75.95,76.01,58540.0,75.1797,75.2391,75.1797,75.2391,58540.0
2025-03-14 12:30:00,76.0,76.02,75.99,76.01,27346.0,75.2292,75.249,75.2193,75.2391,27346.0
2025-03-14 13:00:00,76.01,76.03,76.0,76.01,37517.0,75.2391,75.2589,75.2292,75.2391,37517.0
2025-03-14 13:30:00,76.0,76.01,75.97,75.98,27911.0,75.2292,75.2391,75.1995,75.2094,27911.0
2025-03-14 14:00:00,75.98,75.98,75.95,75.95,82683.0,75.2094,75.2094,75.1797,75.1797,82683.0
2025-03-14 14:30:00,75.95,75.96,75.92,75.94,77308.0,75.1797,75.1896,75.15,75.1698,77308.0
2025-03-14 15:00:00,75.94,75.95,75.91,75.92,82841.0,75.1698,75.1797,75.1402,75.15,82841.0
2025-03-14 15:30:00,75.92,75.92,75.9,75.92,162227.0,75.15,75.15,75.1303,75.15,162227.0
2025-03-17 09:30:00,76.03,76.18,75.93,75.98,140547.0,75.2589,75.4074,75.1599,75.2094,140547.0
2025-03-17 10:00:00,75.99,76.04,75.98,76.04,115545.0,75.2193,75.2688,75.2094,75.2688,115545.0
2025-03-17 10:30:00,76.05,76.09,76.04,76.06,163610.0,75.2787,75.3183,75.2688,75.2886,163610.0
2025-03-17 11:00:00,76.06,76.14,76.05,76.14,111171.0,75.2886,75.3678,75.2787,75.3678,111171.0
2025-03-17 11:30:00,76.13,76.17,76.13,76.15,48010.0,75.3579,75.3975,75.3579,75.3777,48010.0
2025-03-17 12:00:00,76.15,76.17,76.12,76.15,58252.0,75.3777,75.3975,75.348,75.3777,58252.0
2025-03-17 12:30:00,76.16,76.16,76.1,76.11,32709.0,75.3876,75.3876,75.3282,75.3381,32709.0
2025-03-17 13:00:00,76.11,76.11,76.05,76.06,29443.0,75.3381,75.3381,75.2787,75.2886,29443.0
2025-03-17 13:30:00,76.06,76.09,76.04,76.05,40084.0,75.2886,75.3183,75.2688,75.2787,40084.0
2025-03-17 14:00:00,76.05,76.06,75.98,76.01,72368.0,75.2787,75.2886,75.2094,75.2391,72368.0
2025-03-17 14:30:00,76.01,76.01,75.94,75.98,65575.0,75.2391,75.2391,75.1698,75.2094,65575.0
2025-03-17 15:00:00,75.98,76.0,75.95,75.95,46070.0,75.2094,75.2292,75.1797,75.1797,46070.0
2025-03-17 15:30:00,75.96,75.97,75.94,75.97,93611.0,75.1896,75.1995,75.1698,75.1995,93611.0
2025-03-18 09:30:00,75.92,76.0,75.92,75.99,105910.0,75.15,75.2292,75.15,75.2193,105910.0
2025-03-18 10:00:00,76.0,76.03,75.97,76.01,58628.0,75.2292,75.2589,75.1995,75.2391,58628.0
2025-03-18 10:30:00,76.01,76.02,75.95,75.96,42567.0,75.2391,75.249,75.1797,75.1896,42567.0
2025-03-18 11:00:00,75.97,76.02,75.97,76.01,41700.0,75.1995,75.249,75.1995,75.2391,41700.0
2025-03-18 11:30:00,76.01,76.08,76.0,76.06,84130.0,75.2391,75.3084,75.2292,75.2886,84130.0
2025-03-18 12:00:00,76.05,76.07,76.02,76.05,35626.0,75.2787,75.2985,75.249,75.2787,35626.0
2025-03-18 12:30:00,76.04,76.08,76.03,76.06,41431.0,75.2688,75.3084,75.2589,75.2886,41431.0
2025-03-18 13:00:00,76.06,76.15,76.05,76.12,60614.0,75.2886,75.3777,75.2787,75.348,60614.0
2025-03-18 13:30:00,76.11,76.15,76.11,76.15,28133.0,75.3381,75.3777,75.3381,75.3777,28133.0
2025-03-18 14:00:00,76.15,76.19,76.13,76.18,66516.0,75.3777,75.4173,75.3579,75.4074,66516.0
2025-03-18 14:30:00,76.18,76.19,76.12,76.13,114881.0,75.4074,75.4173,75.348,75.3579,114881.0
2025-03-18 15:00:00,76.13,76.13,76.11,76.12,65748.0,75.3579,75.3579,75.3381,75.348,65748.0
2025-03-18 15:30:00,76.11,76.13,76.09,76.09,79497.0,75.3381,75.3579,75.3183,75.3183,79497.0
2025-03-19 09:30:00,76.03,76.04,75.97,75.99,42599.0,75.2589,75.2688,75.1995,75.2193,42599.0
2025-03-19 10:00:00,75.98,76.02,75.98,76.02,76632.0,75.2094,75.249,75.2094,75.249,76632.0
2025-03-19 10:30:00,76.01,76.06,76.0,76.05,36296.0,75.2391,75.2886,75.2292,75.2787,36296.0
2025-03-19 11:00:00,76.04,76.04,76.0,76.01,23388.0,75.2688,75.2688,75.2292,75.2391,23388.0
2025-03-19 11:30:00,76.01,76.04,75.98,76.02,43264.0,75.2391,75.2688,75.2094,75.249,43264.0
2025-03-19 12:00:00,76.03,76.06,76.02,76.03,68935.0,75.2589,75.2886,75.249,75.2589,68935.0
2025-03-19 12:30:00,76.03,76.04,76.0,76.01,41767.0,75.2589,75.2688,75.2292,75.2391,41767.0
2025-03-19 13:00:00,76.01,76.01,75.96,75.97,49212.0,75.2391,75.2391,75.1896,75.1995,49212.0
2025-03-19 13:30:00,75.98,75.99,75.95,75.96,43010.0,75.2094,75.2193,75.1797,75.1896,43010.0
2025-03-19 14:00:00,75.97,76.21,75.97,76.2,90739.0,75.1995,75.4371,75.1995,75.4272,90739.0
2025-03-19 14:30:00,76.2,76.34,76.17,76.33,99317.0,75.4272,75.5658,75.3975,75.5559,99317.0
2025-03-19 15:00:00,76.33,76.39,76.31,76.35,78657.0,75.5559,75.6153,75.5361,75.5757,78657.0
2025-03-19 15:30:00,76.34,76.38,76.32,76.34,120698.0,75.5658,75.6054,75.546,75.5658,120698.0
2025-03-20 09:30:00,76.61,76.69,76.59,76.6,166660.0,75.8331,75.9122,75.8133,75.8232,166660.0
2025-03-20 10:00:00,76.59,76.6,76.52,76.55,80667.0,75.8133,75.8232,75.744,75.7737,80667.0
2025-03-20 10:30:00,76.55,76.57,76.49,76.51,70579.0,75.7737,75.7935,75.7143,75.7341,70579.0
2025-03-20 11:00:00,76.52,76.54,76.44,76.44,39028.0,75.744,75.7638,75.6648,75.6648,39028.0
2025-03-20 11:30:00,76.44,76.44,76.38,76.42,89067.0,75.6648,75.6648,75.6054,75.645,89067.0
2025-03-20 12:00:00,76.42,76.46,76.39,76.45,61059.0,75.645,75.6846,75.6153,75.6747,61059.0
2025-03-20 12:30:00,76.45,76.46,76.41,76.42,44555.0,75.6747,75.6846,75.6351,75.645,44555.0
2025-03-20 13:00:00,76.42,76.42,76.35,76.39,39680.0,75.645,75.645,75.5757,75.6153,39680.0
2025-03-20 13:30:00,76.38,76.39,76.37,76.37,50708.0,75.6054,75.6153,75.5955,75.5955,50708.0
2025-03-20 14:00:00,76.38,76.41,76.37,76.41,49070.0,75.6054,75.6351,75.5955,75.6351,49070.0
2025-03-20 14:30:00,76.41,76.41,76.37,76.4,35829.0,75.6351,75.6351,75.5955,75.6252,35829.0
2025-03-20 15:00:00,76.4,76.43,76.39,76.42,53218.0,75.6252,75.6549,75.6153,75.645,53218.0
2025-03-20 15:30:00,76.42,76.43,76.39,76.4,46283.0,75.645,75.6549,75.6153,75.6252,46283.0
2025-03-21 09:30:00,76.5,76.56,76.47,76.51,46291.0,75.7242,75.7836,75.6945,75.7341,46291.0
2025-03-21 10:00:00,76.51,76.52,76.42,76.44,69425.0,75.7341,75.744,75.645,75.6648,69425.0
2025-03-21 10:30:00,76.45,76.48,76.42,76.43,55533.0,75.6747,75.7044,75.645,75.6549,55533.0
2025-03-21 11:00:00,76.42,76.45,76.41,76.45,26721.0,75.645,75.6747,75.6351,75.6747,26721.0
2025-03-21 11:30:00,76.44,76.47,76.43,76.47,44361.0,75.6648,75.6945,75.6549,75.6945,44361.0
2025-03-21 12:00:00,76.46,76.49,76.38,76.39,62977.0,75.6846,75.7143,75.6054,75.6153,62977.0
2025-03-21 12:30:00,76.39,76.41,76.35,76.36,31115.0,75.6153,75.6351,75.5757,75.5856,31115.0
2025-03-21 13:00:00,76.35,76.38,76.34,76.38,34034.0,75.5757,75.6054,75.5658,75.6054,34034.0
2025-03-21 13:30:00,76.37,76.39,76.36,76.38,28803.0,75.5955,75.6153,75.5856,75.6054,28803.0
2025-03-21 14:00:00,76.38,76.4,76.35,76.36,50228.0,75.6054,75.6252,75.5757,75.5856,50228.0
2025-03-21 14:30:00,76.36,76.38,76.35,76.36,33100.0,75.5856,75.6054,75.5757,75.5856,33100.0
2025-03-21 15:00:00,76.37,76.4,76.37,76.4,64184.0,75.5955,75.6252,75.5955,75.6252,64184.0
2025-03-21 15:30:00,76.4,76.4,76.36,76.37,114339.0,75.6252,75.6252,75.5856,75.5955,114339.0
2025-03-24 09:30:00,76.22,76.23,76.09,76.1,47908.0,75.447,75.4569,75.3183,75.3282,47908.0
2025-03-24 10:00:00,76.09,76.11,76.06,76.1,60103.0,75.3183,75.3381,75.2886,75.3282,60103.0
2025-03-24 10:30:00,76.09,76.1,76.06,76.09,41688.0,75.3183,75.3282,75.2886,75.3183,41688.0
2025-03-24 11:00:00,76.1,76.1,76.04,76.06,45957.0,75.3282,75.3282,75.2688,75.2886,45957.0
2025-03-24 11:30:00,76.06,76.1,76.05,76.08,133513.0,75.2886,75.3282,75.2787,75.3084,133513.0
2025-03-24 12:00:00,76.08,76.12,76.07,76.11,46894.0,75.3084,75.348,75.2985,75.3381,46894.0
2025-03-24 12:30:00,76.12,76.13,76.1,76.13,21001.0,75.348,75.3579,75.3282,75.3579,21001.0
2025-03-24 13:00:00,76.12,76.13,76.08,76.09,29376.0,75.348,75.3579,75.3084,75.3183,29376.0
2025-03-24 13:30:00,76.09,76.1,76.04,76.06,39038.0,75.3183,75.3282,75.2688,75.2886,39038.0
2025-03-24 14:00:00,76.05,76.07,76.01,76.03,31891.0,75.2787,75.2985,75.2391,75.2589,31891.0
2025-03-24 14:30:00,76.03,76.05,76.01,76.04,57328.0,75.2589,75.2787,75.2391,75.2688,57328.0
2025-03-24 15:00:00,76.05,76.06,76.03,76.05,29236.0,75.2787,75.2886,75.2589,75.2787,29236.0
2025-03-24 15:30:00,76.04,76.05,75.96,76.02,134682.0,75.2688,75.2787,75.1896,75.249,134682.0
2025-03-25 09:30:00,76.05,76.08,76.03,76.08,126790.0,75.2787,75.3084,75.2589,75.3084,126790.0
2025-03-25 10:00:00,76.09,76.14,76.07,76.11,76406.0,75.3183,75.3678,75.2985,75.3381,76406.0
2025-03-25 10:30:00,76.1,76.16,76.09,76.15,40957.0,75.3282,75.3876,75.3183,75.3777,40957.0
2025-03-25 11:00:00,76.15,76.16,76.13,76.15,72924.0,75.3777,75.3876,75.3579,75.3777,72924.0
2025-03-25 11:30:00,76.15,76.21,76.15,76.2,80566.0,75.3777,75.4371,75.3777,75.4272,80566.0
2025-03-25 12:00:00,76.2,76.23,76.17,76.22,65541.0,75.4272,75.4569,75.3975,75.447,65541.0
2025-03-25 12:30:00,76.21,76.23,76.2,76.22,45514.0,75.4371,75.4569,75.4272,75.447,45514.0
2025-03-25 13:00:00,76.21,76.22,76.18,76.22,38607.0,75.4371,75.447,75.4074,75.447,38607.0
2025-03-25 13:30:00,76.21,76.22,76.19,76.21,32815.0,75.4371,75.447,75.4173,75.4371,32815.0
2025-03-25 14:00:00,76.2,76.23,76.19,76.2,53321.0,75.4272,75.4569,75.4173,75.4272,53321.0
2025-03-25 14:30:00,76.2,76.21,76.18,76.18,32937.0,75.4272,75.4371,75.4074,75.4074,32937.0
2025-03-25 15:00:00,76.18,76.19,76.17,76.19,70854.0,75.4074,75.4173,75.3975,75.4173,70854.0
2025-03-25 15:30:00,76.19,76.19,76.13,76.14,88567.0,75.4173,75.4173,75.3579,75.3678,88567.0
2025-03-26 09:30:00,76.07,76.07,75.97,76.02,74256.0,75.2985,75.2985,75.1995,75.249,74256.0
2025-03-26 10:00:00,76.02,76.03,75.95,75.98,66126.0,75.249,75.2589,75.1797,75.2094,66126.0
2025-03-26 10:30:00,75.99,76.02,75.98,76.01,65786.0,75.2193,75.249,75.2094,75.2391,65786.0
2025-03-26 11:00:00,76.01,76.01,75.94,75.97,59252.0,75.2391,75.2391,75.1698,75.1995,59252.0
2025-03-26 11:30:00,75.97,76.04,75.95,76.02,99128.0,75.1995,75.2688,75.1797,75.249,99128.0
2025-03-26 12:00:00,76.02,76.07,76.01,76.06,96414.0,75.249,75.2985,75.2391,75.2886,96414.0
2025-03-26 12:30:00,76.05,76.05,76.02,76.03,49339.0,75.2787,75.2787,75.249,75.2589,49339.0
2025-03-26 13:00:00,76.03,76.03,75.96,76.01,47004.0,75.2589,75.2589,75.1896,75.2391,47004.0
2025-03-26 13:30:00,76.0,76.07,76.0,76.05,116959.0,75.2292,75.2985,75.2292,75.2787,116959.0
2025-03-26 14:00:00,76.06,76.08,76.03,76.05,100704.0,75.2886,75.3084,75.2589,75.2787,100704.0
2025-03-26 14:30:00,76.06,76.06,76.01,76.03,125190.0,75.2886,75.2886,75.2391,75.2589,125190.0
2025-03-26 15:00:00,76.03,76.05,76.02,76.03,81501.0,75.2589,75.2787,75.249,75.2589,81501.0
2025-03-26 15:30:00,76.03,76.03,75.92,75.98,111563.0,75.2589,75.2589,75.15,75.2094,111563.0
2025-03-27 09:30:00,75.94,76.0,75.92,75.94,211379.0,75.1698,75.2292,75.15,75.1698,211379.0
2025-03-27 10:00:00,75.93,75.99,75.93,75.96,78651.0,75.1599,75.2193,75.1599,75.1896,78651.0
2025-03-27 10:30:00,75.96,75.96,75.89,75.9,73782.0,75.1896,75.1896,75.1204,75.1303,73782.0
2025-03-27 11:00:00,75.89,75.92,75.88,75.9,66857.0,75.1204,75.15,75.1105,75.1303,66857.0
2025-03-27 11:30:00,75.9,75.96,75.9,75.92,53645.0,75.1303,75.1896,75.1303,75.15,53645.0
2025-03-27 12:00:00,75.92,75.94,75.89,75.94,32287.0,75.15,75.1698,75.1204,75.1698,32287.0
2025-03-27 12:30:00,75.93,75.95,75.89,75.95,42389.0,75.1599,75.1797,75.1204,75.1797,42389.0
2025-03-27 13:00:00,75.93,75.94,75.89,75.93,47776.0,75.1599,75.1698,75.1204,75.1599,47776.0
2025-03-27 13:30:00,75.93,75.97,75.93,75.97,48899.0,75.1599,75.1995,75.1599,75.1995,48899.0
2025-03-27 14:00:00,75.96,75.98,75.95,75.96,54628.0,75.1896,75.2094,75.1797,75.1896,54628.0
2025-03-27 14:30:00,75.97,75.98,75.92,75.94,77710.0,75.1995,75.2094,75.15,75.1698,77710.0
2025-03-27 15:00:00,75.93,75.94,75.92,75.93,44913.0,75.1599,75.1698,75.15,75.1599,44913.0
2025-03-27 15:30:00,75.94,75.98,75.94,75.97,81570.0,75.1698,75.2094,75.1698,75.1995,81570.0
2025-03-28 09:30:00,76.23,76.34,76.23,76.28,84120.0,75.4569,75.5658,75.4569,75.5064,84120.0
2025-03-28 10:00:00,76.29,76.35,76.27,76.34,132345.0,75.5163,75.5757,75.4965,75.5658,132345.0
2025-03-28 10:30:00,76.34,76.34,76.3,76.3,99020.0,75.5658,75.5658,75.5262,75.5262,99020.0
2025-03-28 11:00:00,76.31,76.35,76.26,76.31,68136.0,75.5361,75.5757,75.4866,75.5361,68136.0
2025-03-28 11:30:00,76.29,76.35,76.27,76.35,76285.0,75.5163,75.5757,75.4965,75.5757,76285.0
2025-03-28 12:00:00,76.34,76.38,76.32,76.35,47011.0,75.5658,75.6054,75.546,75.5757,47011.0
2025-03-28 12:30:00,76.36,76.42,76.34,76.41,32693.0,75.5856,75.645,75.5658,75.6351,32693.0
2025-03-28 13:00:00,76.42,76.45,76.4,76.44,41372.0,75.645,75.6747,75.6252,75.6648,41372.0
2025-03-28 13:30:00,76.45,76.45,76.41,76.42,41372.0,75.6747,75.6747,75.6351,75.645,41372.0
2025-03-28 14:00:00,76.42,76.42,76.39,76.41,62139.0,75.645,75.645,75.6153,75.6351,62139.0
2025-03-28 14:30:00,76.41,76.46,76.4,76.44,42564.0,75.6351,75.6846,75.6252,75.6648,42564.0
2025-03-28 15:00:00,76.44,76.45,76.43,76.43,75061.0,75.6648,75.6747,75.6549,75.6549,75061.0
2025-03-28 15:30:00,76.44,76.44,76.41,76.42,75720.0,75.6648,75.6648,75.6351,75.645,75720.0
2025-03-31 09:30:00,76.64,76.68,76.59,76.61,139957.0,75.8627,75.9023,75.8133,75.8331,139957.0
2025-03-31 10:00:00,76.6,76.62,76.56,76.62,136322.0,75.8232,75.8429,75.7836,75.8429,136322.0
2025-03-31 10:30:00,76.62,76.63,76.55,76.58,64367.0,75.8429,75.8528,75.7737,75.8034,64367.0
2025-03-31 11:00:00,76.57,76.58,76.52,76.55,69735.0,75.7935,75.8034,75.744,75.7737,69735.0
2025-03-31 11:30:00,76.55,76.56,76.49,76.52,38196.0,75.7737,75.7836,75.7143,75.744,38196.0
2025-03-31 12:00:00,76.52,76.54,76.48,76.48,33653.0,75.744,75.7638,75.7044,75.7044,33653.0
2025-03-31 12:30:00,76.48,76.49,76.44,76.48,27106.0,75.7044,75.7143,75.6648,75.7044,27106.0
2025-03-31 13:00:00,76.48,76.5,76.44,76.45,28477.0,75.7044,75.7242,75.6648,75.6747,28477.0
2025-03-31 13:30:00,76.45,76.46,76.43,76.46,42653.0,75.6747,75.6846,75.6549,75.6846,42653.0
2025-03-31 14:00:00,76.46,76.46,76.38,76.39,30078.0,75.6846,75.6846,75.6054,75.6153,30078.0
2025-03-31 14:30:00,76.4,76.46,76.38,76.44,61828.0,75.6252,75.6846,75.6054,75.6648,61828.0
2025-03-31 15:00:00,76.45,76.56,76.45,76.56,82664.0,75.6747,75.7836,75.6747,75.7836,82664.0
2025-03-31 15:30:00,76.56,76.6,76.51,76.58,178881.0,75.7836,75.8232,75.7341,75.8034,178881.0
2025-04-01 09:30:00,76.44,76.52,76.44,76.49,110703.0,75.9225,76.0019,75.9225,75.9721,110703.0
2025-04-01 10:00:00,76.51,76.69,76.51,76.66,111313.0,75.992,76.1708,75.992,76.141,111313.0
2025-04-01 10:30:00,76.66,76.67,76.53,76.54,98992.0,76.141,76.1509,76.0119,76.0218,98992.0
2025-04-01 11:00:00,76.54,76.58,76.52,76.58,43570.0,76.0218,76.0615,76.0019,76.0615,43570.0
2025-04-01 11:30:00,76.59,76.64,76.57,76.59,84084.0,76.0715,76.1211,76.0516,76.0715,84084.0
2025-04-01 12:00:00,76.59,76.6,76.52,76.54,51936.0,76.0715,76.0814,76.0019,76.0218,51936.0
2025-04-01 12:30:00,76.54,76.6,76.54,76.55,118855.0,76.0218,76.0814,76.0218,76.0317,118855.0
2025-04-01 13:00:00,76.56,76.6,76.54,76.6,66666.0,76.0417,76.0814,76.0218,76.0814,66666.0
2025-04-01 13:30:00,76.59,76.61,76.57,76.59,65846.0,76.0715,76.0913,76.0516,76.0715,65846.0
2025-04-01 14:00:00,76.59,76.62,76.59,76.62,47737.0,76.0715,76.1013,76.0715,76.1013,47737.0
2025-04-01 14:30:00,76.61,76.62,76.57,76.58,59941.0,76.0913,76.1013,76.0516,76.0615,59941.0
2025-04-01 15:00:00,76.58,76.58,76.53,76.53,55642.0,76.0615,76.0615,76.0119,76.0119,55642.0
2025-04-01 15:30:00,76.55,76.55,76.51,76.53,108168.0,76.0317,76.0317,75.992,76.0119,108168.0
2025-04-02 09:30:00,76.77,76.77,76.62,76.66,162066.0,76.2502,76.2502,76.1013,76.141,162066.0
2025-04-02 10:00:00,76.65,76.67,76.6,76.62,84080.0,76.1311,76.1509,76.0814,76.1013,84080.0
2025-04-02 10:30:00,76.62,76.65,76.55,76.55,53781.0,76.1013,76.1311,76.0317,76.0317,53781.0
2025-04-02 11:00:00,76.55,76.6,76.47,76.48,88162.0,76.0317,76.0814,75.9523,75.9622,88162.0
2025-04-02 11:30:00,76.48,76.52,76.46,76.46,73116.0,75.9622,76.0019,75.9423,75.9423,73116.0
2025-04-02 12:00:00,76.45,76.48,76.36,76.37,36986.0,75.9324,75.9622,75.843,75.8529,36986.0
2025-04-02 12:30:00,76.37,76.4,76.3,76.35,120521.0,75.8529,75.8827,75.7834,75.8331,120521.0
2025-04-02 13:00:00,76.36,76.37,76.33,76.34,71515.0,75.843,75.8529,75.8132,75.8232,71515.0
2025-04-02 13:30:00,76.34,76.4,76.34,76.38,88625.0,75.8232,75.8827,75.8232,75.8629,88625.0
2025-04-02 14:00:00,76.38,76.41,76.36,76.4,105523.0,75.8629,75.8927,75.843,75.8827,105523.0
2025-04-02 14:30:00,76.4,76.44,76.36,76.44,95169.0,75.8827,75.9225,75.843,75.9225,95169.0
2025-04-02 15:00:00,76.43,76.48,76.42,76.45,107334.0,75.9125,75.9622,75.9026,75.9324,107334.0
2025-04-02 15:30:00,76.45,76.52,76.43,76.51,128846.0,75.9324,76.0019,75.9125,75.992,128846.0
2025-04-03 09:30:00,77.14,77.24,77.07,77.2,233065.0,76.6177,76.7171,76.5482,76.6773,233065.0
2025-04-03 10:00:00,77.22,77.33,77.09,77.16,172258.0,76.6972,76.8064,76.5681,76.6376,172258.0
2025-04-03 10:30:00,77.16,77.24,77.11,77.2,112224.0,76.6376,76.7171,76.5879,76.6773,112224.0
2025-04-03 11:00:00,77.22,77.24,77.1,77.14,66040.0,76.6972,76.7171,76.578,76.6177,66040.0
2025-04-03 11:30:00,77.14,77.17,77.04,77.08,70429.0,76.6177,76.6475,76.5184,76.5581,70429.0
2025-04-03 12:00:00,77.07,77.08,77.01,77.05,67918.0,76.5482,76.5581,76.4886,76.5283,67918.0
2025-04-03 12:30:00,77.05,77.09,77.01,77.08,162413.0,76.5283,76.5681,76.4886,76.5581,162413.0
2025-04-03 13:00:00,77.07,77.13,77.04,77.13,85273.0,76.5482,76.6078,76.5184,76.6078,85273.0
2025-04-03 13:30:00,77.11,77.16,77.07,77.15,50170.0,76.5879,76.6376,76.5482,76.6277,50170.0
2025-04-03 14:00:00,77.16,77.19,77.13,77.16,66700.0,76.6376,76.6674,76.6078,76.6376,66700.0
2025-04-03 14:30:00,77.13,77.15,77.04,77.06,71393.0,76.6078,76.6277,76.5184,76.5383,71393.0
2025-04-03 15:00:00,77.06,77.08,77.03,77.06,112481.0,76.5383,76.5581,76.5085,76.5383,112481.0
2025-04-03 15:30:00,77.06,77.09,76.99,77.05,162404.0,76.5383,76.5681,76.4687,76.5283,162404.0
2025-04-04 09:30:00,77.51,77.57,77.41,77.44,113642.0,76.9852,77.0448,76.8859,76.9157,113642.0
2025-04-04 10:00:00,77.46,77.69,77.44,77.68,104356.0,76.9356,77.164,76.9157,77.1541,104356.0
2025-04-04 10:30:00,77.68,77.71,77.55,77.58,162640.0,77.1541,77.1839,77.025,77.0548,162640.0
2025-04-04 11:00:00,77.59,77.6,77.34,77.41,161172.0,77.0647,77.0746,76.8164,76.8859,161172.0
2025-04-04 11:30:00,77.42,77.54,77.37,77.45,113980.0,76.8958,77.015,76.8462,76.9256,113980.0
2025-04-04 12:00:00,77.46,77.52,77.37,77.51,128700.0,76.9356,76.9952,76.8462,76.9852,128700.0
2025-04-04 12:30:00,77.5,77.5,77.35,77.38,117884.0,76.9753,76.9753,76.8263,76.8561,117884.0
2025-04-04 13:00:00,77.37,77.44,77.3,77.31,90545.0,76.8462,76.9157,76.7767,76.7866,90545.0
2025-04-04 13:30:00,77.31,77.34,77.15,77.16,174604.0,76.7866,76.8164,76.6277,76.6376,174604.0
2025-04-04 14:00:00,77.14,77.26,77.06,77.24,302049.0,76.6177,76.7369,76.5383,76.7171,302049.0
2025-04-04 14:30:00,77.25,77.27,77.1,77.13,424487.0,76.727,76.7469,76.578,76.6078,424487.0
2025-04-04 15:00:00,77.12,77.18,77.06,77.17,785106.0,76.5979,76.6575,76.5383,76.6475,785106.0
2025-04-04 15:30:00,77.17,77.23,77.09,77.12,160405.0,76.6475,76.7071,76.5681,76.5979,160405.0
2025-04-07 09:30:00,76.9,76.98,76.85,76.87,432771.0,76.3794,76.4588,76.3297,76.3496,432771.0
2025-04-07 10:00:00,76.88,76.9,76.31,76.53,181988.0,76.3595,76.3794,75.7934,76.0119,181988.0
2025-04-07 10:30:00,76.53,76.75,76.41,76.51,477687.0,76.0119,76.2304,75.8927,75.992,477687.0
2025-04-07 11:00:00,76.5,76.83,76.45,76.64,178705.0,75.9821,76.3098,75.9324,76.1211,178705.0
2025-04-07 11:30:00,76.62,76.65,76.48,76.51,237583.0,76.1013,76.1311,75.9622,75.992,237583.0
2025-04-07 12:00:00,76.51,76.55,76.38,76.42,154434.0,75.992,76.0317,75.8629,75.9026,154434.0
2025-04-07 12:30:00,76.42,76.44,76.35,76.41,338411.0,75.9026,75.9225,75.8331,75.8927,338411.0
2025-04-07 13:00:00,76.41,76.42,76.3,76.32,450514.0,75.8927,75.9026,75.7834,75.8033,450514.0
2025-04-07 13:30:00,76.32,76.4,76.19,76.4,838095.0,75.8033,75.8827,75.6742,75.8827,838095.0
2025-04-07 14:00:00,76.4,76.43,76.33,76.42,257999.0,75.8827,75.9125,75.8132,75.9026,257999.0
2025-04-07 14:30:00,76.41,76.5,76.4,76.42,942762.0,75.8927,75.9821,75.8827,75.9026,942762.0
2025-04-07 15:00:00,76.42,76.55,76.41,76.53,537043.0,75.9026,76.0317,75.8927,76.0119,537043.0
2025-04-07 15:30:00,76.53,76.54,76.23,76.28,779126.0,76.0119,76.0218,75.7139,75.7636,779126.0
2025-04-08 09:30:00,76.03,76.1,75.98,76.05,118124.0,75.5152,75.5848,75.4656,75.5351,118124.0
2025-04-08 10:00:00,76.04,76.07,75.97,76.06,127457.0,75.5252,75.555,75.4557,75.545,127457.0
2025-04-08 10:30:00,76.06,76.24,76.06,76.2,108415.0,75.545,75.7238,75.545,75.6841,108415.0
2025-04-08 11:00:00,76.2,76.25,76.18,76.23,65906.0,75.6841,75.7338,75.6642,75.7139,65906.0
2025-04-08 11:30:00,76.22,76.24,76.16,76.17,59249.0,75.704,75.7238,75.6444,75.6543,59249.0
2025-04-08 12:00:00,76.19,76.24,76.14,76.17,57077.0,75.6742,75.7238,75.6245,75.6543,57077.0
2025-04-08 12:30:00,76.16,76.29,76.16,76.28,92121.0,75.6444,75.7735,75.6444,75.7636,92121.0
2025-04-08 13:00:00,76.28,76.31,76.05,76.2,319881.0,75.7636,75.7934,75.5351,75.6841,319881.0
2025-04-08 13:30:00,76.19,76.27,75.99,75.99,4897936.0,75.6742,75.7536,75.4755,75.4755,4897936.0
2025-04-08 14:00:00,76.0,76.01,75.93,75.97,594851.0,75.4855,75.4954,75.4159,75.4557,594851.0
2025-04-08 14:30:00,75.96,75.96,75.84,75.86,189997.0,75.4457,75.4457,75.3265,75.3464,189997.0
2025-04-08 15:00:00,75.87,75.99,75.86,75.91,137998.0,75.3563,75.4755,75.3464,75.3961,137998.0
2025-04-08 15:30:00,75.92,75.95,75.75,75.82,389460.0,75.406,75.4358,75.2371,75.3067,389460.0
2025-04-09 09:30:00,75.51,75.75,75.08,75.36,143650.0,74.9988,75.2371,74.5717,74.8498,143650.0
2025-04-09 10:00:00,75.35,75.35,75.21,75.28,346727.0,74.8399,74.8399,74.7008,74.7703,346727.0
2025-04-09 10:30:00,75.28,75.35,75.22,75.27,135659.0,74.7703,74.8399,74.7107,74.7604,135659.0
2025-04-09 11:00:00,75.25,75.25,75.11,75.17,126838.0,74.7405,74.7405,74.6015,74.6611,126838.0
2025-04-09 11:30:00,75.16,75.19,74.94,74.96,140606.0,74.6511,74.6809,74.4326,74.4525,140606.0
2025-04-09 12:00:00,74.96,75.08,74.93,75.05,160463.0,74.4525,74.5717,74.4227,74.5419,160463.0
2025-04-09 12:30:00,75.05,75.06,74.91,74.92,123001.0,74.5419,74.5518,74.4028,74.4128,123001.0
2025-04-09 13:00:00,74.94,75.68,74.93,75.56,290881.0,74.4326,75.1676,74.4227,75.0484,290881.0
2025-04-09 13:30:00,75.61,75.61,75.15,75.32,155153.0,75.0981,75.0981,74.6412,74.8101,155153.0
2025-04-09 14:00:00,75.23,75.61,75.0,75.25,227478.0,74.7207,75.0981,74.4922,74.7405,227478.0
2025-04-09 14:30:00,75.25,75.58,75.12,75.28,170770.0,74.7405,75.0683,74.6114,74.7703,170770.0
2025-04-09 15:00:00,75.27,75.59,75.26,75.58,224481.0,74.7604,75.0782,74.7505,75.0683,224481.0
2025-04-09 15:30:00,75.57,75.91,75.48,75.91,201556.0,75.0584,75.3961,74.969,75.3961,201556.0
2025-04-10 09:30:00,75.74,75.89,75.68,75.85,83941.0,75.2272,75.3762,75.1676,75.3365,83941.0
2025-04-10 10:00:00,75.84,75.92,75.82,75.85,112426.0,75.3265,75.406,75.3067,75.3365,112426.0
2025-04-10 10:30:00,75.85,75.86,75.77,75.78,82691.0,75.3365,75.3464,75.257,75.2669,82691.0
2025-04-10 11:00:00,75.77,75.78,75.66,75.68,61159.0,75.257,75.2669,75.1478,75.1676,61159.0
2025-04-10 11:30:00,75.69,75.72,75.48,75.51,87438.0,75.1776,75.2073,74.969,74.9988,87438.0
2025-04-10 12:00:00,75.5,75.54,75.49,75.51,55889.0,74.9888,75.0286,74.9789,74.9988,55889.0
2025-04-10 12:30:00,75.51,75.61,75.48,75.48,57308.0,74.9988,75.0981,74.969,74.969,57308.0
2025-04-10 13:00:00,75.49,75.71,75.43,75.53,218174.0,74.9789,75.1974,74.9193,75.0186,218174.0
2025-04-10 13:30:00,75.55,75.6,75.52,75.53,52970.0,75.0385,75.0882,75.0087,75.0186,52970.0
2025-04-10 14:00:00,75.54,75.55,75.38,75.4,180015.0,75.0286,75.0385,74.8697,74.8895,180015.0
2025-04-10 14:30:00,75.42,75.48,75.4,75.42,78172.0,74.9094,74.969,74.8895,74.9094,78172.0
2025-04-10 15:00:00,75.4,75.43,75.36,75.39,130762.0,74.8895,74.9193,74.8498,74.8796,130762.0
2025-04-10 15:30:00,75.38,75.44,75.34,75.38,131736.0,74.8697,74.9292,74.8299,74.8697,131736.0
2025-04-11 09:30:00,75.0,75.3,74.72,74.79,165982.0,74.4922,74.7902,74.2141,74.2836,165982.0
2025-04-11 10:00:00,74.79,74.81,74.46,74.56,249331.0,74.2836,74.3035,73.9559,74.0552,249331.0
2025-04-11 10:30:00,74.56,74.7,74.56,74.58,188036.0,74.0552,74.1943,74.0552,74.0751,188036.0
2025-04-11 11:00:00,74.58,74.64,74.44,74.63,215987.0,74.0751,74.1347,73.936,74.1247,215987.0
2025-04-11 11:30:00,74.62,74.78,74.61,74.72,128719.0,74.1148,74.2737,74.1049,74.2141,128719.0
2025-04-11 12:00:00,74.74,74.91,74.72,74.9,64640.0,74.234,74.4028,74.2141,74.3929,64640.0
2025-04-11 12:30:00,74.9,75.13,74.88,75.06,58848.0,74.3929,74.6213,74.373,74.5518,58848.0
2025-04-11 13:00:00,75.03,75.04,74.89,74.9,82756.0,74.522,74.532,74.383,74.3929,82756.0
2025-04-11 13:30:00,74.9,75.18,74.82,75.03,221577.0,74.3929,74.671,74.3134,74.522,221577.0
2025-04-11 14:00:00,75.04,75.06,74.9,74.92,192955.0,74.532,74.5518,74.3929,74.4128,192955.0
2025-04-11 14:30:00,74.92,75.05,74.9,74.95,204719.0,74.4128,74.5419,74.3929,74.4426,204719.0
2025-04-11 15:00:00,74.96,75.03,74.91,75.02,139530.0,74.4525,74.522,74.4028,74.5121,139530.0
2025-04-11 15:30:00,75.03,75.07,75.0,75.03,82632.0,74.522,74.5617,74.4922,74.522,82632.0
2025-04-14 09:30:00,75.39,75.44,75.35,75.39,136733.0,74.8796,74.9292,74.8399,74.8796,136733.0
2025-04-14 10:00:00,75.38,75.43,75.37,75.4,97971.0,74.8697,74.9193,74.8597,74.8895,97971.0
2025-04-14 10:30:00,75.41,75.42,75.28,75.28,63797.0,74.8994,74.9094,74.7703,74.7703,63797.0
2025-04-14 11:00:00,75.28,75.46,75.28,75.45,79606.0,74.7703,74.9491,74.7703,74.9392,79606.0
2025-04-14 11:30:00,75.44,75.45,75.38,75.41,51986.0,74.9292,74.9392,74.8697,74.8994,51986.0
2025-04-14 12:00:00,75.4,75.42,75.35,75.35,83233.0,74.8895,74.9094,74.8399,74.8399,83233.0
2025-04-14 12:30:00,75.34,75.39,75.33,75.37,27249.0,74.8299,74.8796,74.82,74.8597,27249.0
2025-04-14 13:00:00,75.35,75.47,75.34,75.46,56469.0,74.8399,74.959,74.8299,74.9491,56469.0
2025-04-14 13:30:00,75.48,75.54,75.48,75.53,60413.0,74.969,75.0286,74.969,75.0186,60413.0
2025-04-14 14:00:00,75.53,75.62,75.52,75.6,48179.0,75.0186,75.108,75.0087,75.0882,48179.0
2025-04-14 14:30:00,75.6,75.65,75.59,75.62,29213.0,75.0882,75.1378,75.0782,75.108,29213.0
2025-04-14 15:00:00,75.63,75.64,75.56,75.56,63728.0,75.118,75.1279,75.0484,75.0484,63728.0
2025-04-14 15:30:00,75.56,75.58,75.53,75.56,232433.0,75.0484,75.0683,75.0186,75.0484,232433.0
2025-04-15 09:30:00,75.6,75.73,75.6,75.69,74375.0,75.0882,75.2173,75.0882,75.1776,74375.0
2025-04-15 10:00:00,75.69,75.74,75.65,75.72,91135.0,75.1776,75.2272,75.1378,75.2073,91135.0
2025-04-15 10:30:00,75.72,75.86,75.72,75.81,45889.0,75.2073,75.3464,75.2073,75.2967,45889.0
2025-04-15 11:00:00,75.8,75.82,75.76,75.78,24058.0,75.2868,75.3067,75.2471,75.2669,24058.0
2025-04-15 11:30:00,75.78,75.82,75.77,75.82,27135.0,75.2669,75.3067,75.257,75.3067,27135.0
2025-04-15 12:00:00,75.82,75.88,75.79,75.85,64176.0,75.3067,75.3663,75.2769,75.3365,64176.0
2025-04-15 12:30:00,75.85,75.91,75.84,75.89,37082.0,75.3365,75.3961,75.3265,75.3762,37082.0
2025-04-15 13:00:00,75.9,75.94,75.87,75.92,46593.0,75.3861,75.4259,75.3563,75.406,46593.0
2025-04-15 13:30:00,75.93,75.94,75.9,75.91,28668.0,75.4159,75.4259,75.3861,75.3961,28668.0
2025-04-15 14:00:00,75.92,75.92,75.83,75.87,57750.0,75.406,75.406,75.3166,75.3563,57750.0
2025-04-15 14:30:00,75.87,75.9,75.86,75.87,50300.0,75.3563,75.3861,75.3464,75.3563,50300.0
2025-04-15 15:00:00,75.88,75.88,75.79,75.8,67201.0,75.3663,75.3663,75.2769,75.2868,67201.0
2025-04-15 15:30:00,75.8,75.82,75.76,75.81,80634.0,75.2868,75.3067,75.2471,75.2967,80634.0
2025-04-16 09:30:00,75.94,75.94,75.82,75.91,510257.0,75.4259,75.4259,75.3067,75.3961,510257.0
2025-04-16 10:00:00,75.91,75.93,75.82,75.83,200940.0,75.3961,75.4159,75.3067,75.3166,200940.0
2025-04-16 10:30:00,75.83,75.84,75.78,75.84,340780.0,75.3166,75.3265,75.2669,75.3265,340780.0
2025-04-16 11:00:00,75.84,75.95,75.83,75.95,87261.0,75.3265,75.4358,75.3166,75.4358,87261.0
2025-04-16 11:30:00,75.94,76.0,75.94,76.0,55886.0,75.4259,75.4855,75.4259,75.4855,55886.0
2025-04-16 12:00:00,76.0,76.01,75.96,76.0,182089.0,75.4855,75.4954,75.4457,75.4855,182089.0
2025-04-16 12:30:00,76.0,76.02,75.98,76.0,119215.0,75.4855,75.5053,75.4656,75.4855,119215.0
2025-04-16 13:00:00,76.0,76.06,75.95,75.99,117631.0,75.4855,75.545,75.4358,75.4755,117631.0
2025-04-16 13:30:00,75.98,76.09,75.92,76.07,69267.0,75.4656,75.5748,75.406,75.555,69267.0
2025-04-16 14:00:00,76.08,76.1,76.04,76.09,130158.0,75.5649,75.5848,75.5252,75.5748,130158.0
2025-04-16 14:30:00,76.08,76.15,76.08,76.11,221083.0,75.5649,75.6344,75.5649,75.5947,221083.0
2025-04-16 15:00:00,76.12,76.19,76.11,76.15,126469.0,75.6046,75.6742,75.5947,75.6344,126469.0
2025-04-16 15:30:00,76.14,76.16,76.09,76.15,147165.0,75.6245,75.6444,75.5748,75.6344,147165.0
2025-04-17 09:30:00,76.14,76.19,76.1,76.15,62641.0,75.6245,75.6742,75.5848,75.6344,62641.0
2025-04-17 10:00:00,76.16,76.18,76.1,76.14,72321.0,75.6444,75.6642,75.5848,75.6245,72321.0
2025-04-17 10:30:00,76.16,76.17,76.12,76.17,115808.0,75.6444,75.6543,75.6046,75.6543,115808.0
2025-04-17 11:00:00,76.16,76.17,76.1,76.13,51898.0,75.6444,75.6543,75.5848,75.6146,51898.0
2025-04-17 11:30:00,76.13,76.13,76.02,76.08,36187.0,75.6146,75.6146,75.5053,75.5649,36187.0
2025-04-17 12:00:00,76.07,76.13,76.04,76.05,55805.0,75.555,75.6146,75.5252,75.5351,55805.0
2025-04-17 12:30:00,76.05,76.07,75.97,76.05,82437.0,75.5351,75.555,75.4557,75.5351,82437.0
2025-04-17 13:00:00,76.04,76.06,75.98,75.99,34140.0,75.5252,75.545,75.4656,75.4755,34140.0
2025-04-17 13:30:00,76.0,76.05,75.98,76.05,36678.0,75.4855,75.5351,75.4656,75.5351,36678.0
2025-04-17 14:00:00,76.04,76.05,76.02,76.03,57321.0,75.5252,75.5351,75.5053,75.5152,57321.0
2025-04-17 14:30:00,76.03,76.04,75.99,76.0,64517.0,75.5152,75.5252,75.4755,75.4855,64517.0
2025-04-17 15:00:00,76.01,76.03,75.99,76.03,76273.0,75.4954,75.5152,75.4755,75.5152,76273.0
2025-04-17 15:30:00,76.03,76.05,76.02,76.02,85253.0,75.5152,75.5351,75.5053,75.5053,85253.0
2025-04-21 09:30:00,75.85,76.0,75.81,75.93,419433.0,75.3365,75.4855,75.2967,75.4159,419433.0
2025-04-21 10:00:00,75.92,76.06,75.91,76.04,197210.0,75.406,75.545,75.3961,75.5252,197210.0
2025-04-21 10:30:00,76.03,76.04,75.93,75.93,66074.0,75.5152,75.5252,75.4159,75.4159,66074.0
2025-04-21 11:00:00,75.93,75.95,75.85,75.9,55847.0,75.4159,75.4358,75.3365,75.3861,55847.0
2025-04-21 11:30:00,75.9,75.92,75.83,75.84,36554.0,75.3861,75.406,75.3166,75.3265,36554.0
2025-04-21 12:00:00,75.84,75.9,75.83,75.83,39171.0,75.3265,75.3861,75.3166,75.3166,39171.0
2025-04-21 12:30:00,75.83,75.84,75.76,75.79,53783.0,75.3166,75.3265,75.2471,75.2769,53783.0
2025-04-21 13:00:00,75.78,75.8,75.72,75.74,59617.0,75.2669,75.2868,75.2073,75.2272,59617.0
2025-04-21 13:30:00,75.73,75.74,75.7,75.72,28846.0,75.2173,75.2272,75.1875,75.2073,28846.0
2025-04-21 14:00:00,75.72,75.77,75.71,75.73,187029.0,75.2073,75.257,75.1974,75.2173,187029.0
2025-04-21 14:30:00,75.73,75.76,75.68,75.69,77170.0,75.2173,75.2471,75.1676,75.1776,77170.0
2025-04-21 15:00:00,75.69,75.7,75.66,75.67,81706.0,75.1776,75.1875,75.1478,75.1577,81706.0
2025-04-21 15:30:00,75.67,75.69,75.64,75.65,137233.0,75.1577,75.1776,75.1279,75.1378,137233.0
2025-04-22 09:30:00,75.81,75.87,75.79,75.79,141250.0,75.2967,75.3563,75.2769,75.2769,141250.0
2025-04-22 10:00:00,75.81,75.83,75.75,75.77,67971.0,75.2967,75.3166,75.2371,75.257,67971.0
2025-04-22 10:30:00,75.78,75.81,75.76,75.77,68422.0,75.2669,75.2967,75.2471,75.257,68422.0
2025-04-22 11:00:00,75.77,75.79,75.74,75.78,37011.0,75.257,75.2769,75.2272,75.2669,37011.0
2025-04-22 11:30:00,75.78,75.86,75.78,75.8,42129.0,75.2669,75.3464,75.2669,75.2868,42129.0
2025-04-22 12:00:00,75.8,75.84,75.76,75.81,56909.0,75.2868,75.3265,75.2471,75.2967,56909.0
2025-04-22 12:30:00,75.82,75.83,75.77,75.78,19816.0,75.3067,75.3166,75.257,75.2669,19816.0
2025-04-22 13:00:00,75.77,75.78,75.69,75.7,44319.0,75.257,75.2669,75.1776,75.1875,44319.0
2025-04-22 13:30:00,75.72,75.74,75.68,75.71,21301.0,75.2073,75.2272,75.1676,75.1974,21301.0
2025-04-22 14:00:00,75.71,75.77,75.68,75.75,36852.0,75.1974,75.257,75.1676,75.2371,36852.0
2025-04-22 14:30:00,75.74,75.78,75.74,75.76,68743.0,75.2272,75.2669,75.2272,75.2471,68743.0
2025-04-22 15:00:00,75.76,75.76,75.71,75.72,66323.0,75.2471,75.2471,75.1974,75.2073,66323.0
2025-04-22 15:30:00,75.72,75.72,75.69,75.69,74363.0,75.2073,75.2073,75.1776,75.1776,74363.0
2025-04-23 09:30:00,76.28,76.41,76.07,76.11,180993.0,75.7636,75.8927,75.555,75.5947,180993.0
2025-04-23 10:00:00,76.09,76.16,76.04,76.05,38407.0,75.5748,75.6444,75.5252,75.5351,38407.0
2025-04-23 10:30:00,76.03,76.07,75.99,76.03,28735.0,75.5152,75.555,75.4755,75.5152,28735.0
2025-04-23 11:00:00,76.03,76.06,75.95,75.98,101546.0,75.5152,75.545,75.4358,75.4656,101546.0
2025-04-23 11:30:00,75.99,76.04,75.97,76.02,104128.0,75.4755,75.5252,75.4557,75.5053,104128.0
2025-04-23 12:00:00,76.02,76.02,75.82,75.84,124860.0,75.5053,75.5053,75.3067,75.3265,124860.0
2025-04-23 12:30:00,75.87,75.89,75.81,75.81,33667.0,75.3563,75.3762,75.2967,75.2967,33667.0
2025-04-23 13:00:00,75.83,75.91,75.81,75.88,167107.0,75.3166,75.3961,75.2967,75.3663,167107.0
2025-04-23 13:30:00,75.88,75.88,75.76,75.78,79098.0,75.3663,75.3663,75.2471,75.2669,79098.0
2025-04-23 14:00:00,75.78,75.79,75.72,75.73,47880.0,75.2669,75.2769,75.2073,75.2173,47880.0
2025-04-23 14:30:00,75.74,75.78,75.74,75.77,32681.0,75.2272,75.2669,75.2272,75.257,32681.0
2025-04-23 15:00:00,75.78,75.8,75.74,75.75,67372.0,75.2669,75.2868,75.2272,75.2371,67372.0
2025-04-23 15:30:00,75.76,75.79,75.75,75.78,97819.0,75.2471,75.2769,75.2371,75.2669,97819.0
2025-04-24 09:30:00,76.1,76.11,76.04,76.06,50674.0,75.5848,75.5947,75.5252,75.545,50674.0
2025-04-24 10:00:00,76.06,76.15,76.06,76.14,82861.0,75.545,75.6344,75.545,75.6245,82861.0
2025-04-24 10:30:00,76.16,76.18,76.05,76.06,55698.0,75.6444,75.6642,75.5351,75.545,55698.0
2025-04-24 11:00:00,76.06,76.14,76.05,76.12,51986.0,75.545,75.6245,75.5351,75.6046,51986.0
2025-04-24 11:30:00,76.11,76.13,76.06,76.11,53120.0,75.5947,75.6146,75.545,75.5947,53120.0
2025-04-24 12:00:00,76.11,76.19,76.11,76.17,189390.0,75.5947,75.6742,75.5947,75.6543,189390.0
2025-04-24 12:30:00,76.18,76.25,76.16,76.22,32737.0,75.6642,75.7338,75.6444,75.704,32737.0
2025-04-24 13:00:00,76.2,76.23,76.16,76.19,46562.0,75.6841,75.7139,75.6444,75.6742,46562.0
2025-04-24 13:30:00,76.19,76.23,76.18,76.22,26189.0,75.6742,75.7139,75.6642,75.704,26189.0
2025-04-24 14:00:00,76.22,76.24,76.2,76.2,29030.0,75.704,75.7238,75.6841,75.6841,29030.0
2025-04-24 14:30:00,76.21,76.24,76.2,76.24,75496.0,75.694,75.7238,75.6841,75.7238,75496.0
2025-04-24 15:00:00,76.24,76.25,76.22,76.23,124185.0,75.7238,75.7338,75.704,75.7139,124185.0
2025-04-24 15:30:00,76.23,76.27,76.22,76.25,72316.0,75.7139,75.7536,75.704,75.7338,72316.0
2025-04-25 09:30:00,76.41,76.42,76.33,76.37,106779.0,75.8927,75.9026,75.8132,75.8529,106779.0
2025-04-25 10:00:00,76.34,76.4,76.31,76.39,73099.0,75.8232,75.8827,75.7934,75.8728,73099.0
2025-04-25 10:30:00,76.39,76.43,76.35,76.38,28671.0,75.8728,75.9125,75.8331,75.8629,28671.0
2025-04-25 11:00:00,76.38,76.44,76.37,76.4,30255.0,75.8629,75.9225,75.8529,75.8827,30255.0
2025-04-25 11:30:00,76.4,76.49,76.38,76.48,47365.0,75.8827,75.9721,75.8629,75.9622,47365.0
2025-04-25 12:00:00,76.49,76.53,76.48,76.52,15552.0,75.9721,76.0119,75.9622,76.0019,15552.0
2025-04-25 12:30:00,76.52,76.52,76.47,76.47,41185.0,76.0019,76.0019,75.9523,75.9523,41185.0
2025-04-25 13:00:00,76.48,76.5,76.46,76.47,23301.0,75.9622,75.9821,75.9423,75.9523,23301.0
2025-04-25 13:30:00,76.48,76.56,76.48,76.54,42418.0,75.9622,76.0417,75.9622,76.0218,42418.0
2025-04-25 14:00:00,76.55,76.55,76.5,76.51,62069.0,76.0317,76.0317,75.9821,75.992,62069.0
2025-04-25 14:30:00,76.51,76.53,76.48,76.5,60283.0,75.992,76.0119,75.9622,75.9821,60283.0
2025-04-25 15:00:00,76.5,76.52,76.48,76.48,38615.0,75.9821,76.0019,75.9622,75.9622,38615.0
2025-04-25 15:30:00,76.48,76.54,76.48,76.53,39429.0,75.9622,76.0218,75.9622,76.0119,39429.0
2025-04-28 09:30:00,76.46,76.52,76.36,76.5,97103.0,75.9423,76.0019,75.843,75.9821,97103.0
2025-04-28 10:00:00,76.5,76.59,76.49,76.55,75610.0,75.9821,76.0715,75.9721,76.0317,75610.0
2025-04-28 10:30:00,76.55,76.64,76.54,76.61,65225.0,76.0317,76.1211,76.0218,76.0913,65225.0
2025-04-28 11:00:00,76.62,76.64,76.59,76.61,283610.0,76.1013,76.1211,76.0715,76.0913,283610.0
2025-04-28 11:30:00,76.61,76.64,76.59,76.63,39033.0,76.0913,76.1211,76.0715,76.1112,39033.0
2025-04-28 12:00:00,76.63,76.66,76.61,76.65,30449.0,76.1112,76.141,76.0913,76.1311,30449.0
2025-04-28 12:30:00,76.64,76.72,76.62,76.72,41178.0,76.1211,76.2006,76.1013,76.2006,41178.0
2025-04-28 13:00:00,76.72,76.74,76.7,76.71,34626.0,76.2006,76.2204,76.1807,76.1906,34626.0
2025-04-28 13:30:00,76.69,76.71,76.67,76.67,33203.0,76.1708,76.1906,76.1509,76.1509,33203.0
2025-04-28 14:00:00,76.67,76.69,76.67,76.69,33342.0,76.1509,76.1708,76.1509,76.1708,33342.0
2025-04-28 14:30:00,76.68,76.74,76.68,76.74,45643.0,76.1608,76.2204,76.1608,76.2204,45643.0
2025-04-28 15:00:00,76.74,76.8,76.73,76.76,58538.0,76.2204,76.28,76.2105,76.2403,58538.0
2025-04-28 15:30:00,76.75,76.78,76.73,76.77,57127.0,76.2304,76.2602,76.2105,76.2502,57127.0
2025-04-29 09:30:00,76.72,76.88,76.54,76.87,127850.0,76.2006,76.3595,76.0218,76.3496,127850.0
2025-04-29 10:00:00,76.89,76.93,76.83,76.89,84660.0,76.3694,76.4092,76.3098,76.3694,84660.0
2025-04-29 10:30:00,76.89,76.91,76.84,76.87,51990.0,76.3694,76.3893,76.3198,76.3496,51990.0
2025-04-29 11:00:00,76.87,76.91,76.86,76.89,54288.0,76.3496,76.3893,76.3396,76.3694,54288.0
2025-04-29 11:30:00,76.89,76.91,76.87,76.89,26370.0,76.3694,76.3893,76.3496,76.3694,26370.0
2025-04-29 12:00:00,76.89,76.97,76.88,76.96,57016.0,76.3694,76.4489,76.3595,76.439,57016.0
2025-04-29 12:30:00,76.96,76.97,76.91,76.91,36349.0,76.439,76.4489,76.3893,76.3893,36349.0
2025-04-29 13:00:00,76.92,76.94,76.91,76.92,123767.0,76.3992,76.4191,76.3893,76.3992,123767.0
2025-04-29 13:30:00,76.92,76.95,76.92,76.92,34746.0,76.3992,76.429,76.3992,76.3992,34746.0
2025-04-29 14:00:00,76.92,76.96,76.92,76.92,54175.0,76.3992,76.439,76.3992,76.3992,54175.0
2025-04-29 14:30:00,76.91,76.93,76.88,76.92,55425.0,76.3893,76.4092,76.3595,76.3992,55425.0
2025-04-29 15:00:00,76.93,76.95,76.91,76.94,57720.0,76.4092,76.429,76.3893,76.4191,57720.0
2025-04-29 15:30:00,76.93,76.97,76.92,76.95,121449.0,76.4092,76.4489,76.3992,76.429,121449.0
2025-04-30 09:30:00,76.9,76.99,76.8,76.91,85022.0,76.3794,76.4687,76.28,76.3893,85022.0
2025-04-30 10:00:00,76.95,76.96,76.85,76.89,73425.0,76.429,76.439,76.3297,76.3694,73425.0
2025-04-30 10:30:00,76.88,76.98,76.87,76.95,48549.0,76.3595,76.4588,76.3496,76.429,48549.0
2025-04-30 11:00:00,76.94,76.99,76.92,76.98,35284.0,76.4191,76.4687,76.3992,76.4588,35284.0
2025-04-30 11:30:00,76.98,76.99,76.9,76.92,40037.0,76.4588,76.4687,76.3794,76.3992,40037.0
2025-04-30 12:00:00,76.91,76.92,76.86,76.88,27745.0,76.3893,76.3992,76.3396,76.3595,27745.0
2025-04-30 12:30:00,76.87,76.95,76.84,76.95,202542.0,76.3496,76.429,76.3198,76.429,202542.0
2025-04-30 13:00:00,76.95,76.95,76.88,76.92,123110.0,76.429,76.429,76.3595,76.3992,123110.0
2025-04-30 13:30:00,76.94,76.96,76.91,76.93,76960.0,76.4191,76.439,76.3893,76.4092,76960.0
2025-04-30 14:00:00,76.94,76.96,76.85,76.86,65444.0,76.4191,76.439,76.3297,76.3396,65444.0
2025-04-30 14:30:00,76.87,76.9,76.84,76.87,71462.0,76.3496,76.3794,76.3198,76.3496,71462.0
2025-04-30 15:00:00,76.87,77.01,76.87,77.01,149594.0,76.3496,76.4886,76.3496,76.4886,149594.0
2025-04-30 15:30:00,77.01,77.08,76.97,77.01,93321.0,76.4886,76.5581,76.4489,76.4886,93321.0
2025-05-01 09:30:00,76.86,76.92,76.81,76.85,111648.0,76.592,76.6518,76.5422,76.5821,111648.0
2025-05-01 10:00:00,76.84,76.84,76.55,76.57,90818.0,76.5721,76.5721,76.2831,76.303,90818.0
2025-05-01 10:30:00,76.57,76.62,76.54,76.55,49759.0,76.303,76.3529,76.2731,76.2831,49759.0
2025-05-01 11:00:00,76.56,76.59,76.48,76.49,37937.0,76.2931,76.323,76.2133,76.2233,37937.0
2025-05-01 11:30:00,76.51,76.52,76.43,76.49,75305.0,76.2432,76.2532,76.1635,76.2233,75305.0
2025-05-01 12:00:00,76.49,76.5,76.42,76.44,228969.0,76.2233,76.2333,76.1536,76.1735,228969.0
2025-05-01 12:30:00,76.45,76.55,76.44,76.53,50918.0,76.1834,76.2831,76.1735,76.2632,50918.0
2025-05-01 13:00:00,76.54,76.56,76.52,76.55,33388.0,76.2731,76.2931,76.2532,76.2831,33388.0
2025-05-01 13:30:00,76.56,76.56,76.4,76.41,38436.0,76.2931,76.2931,76.1336,76.1436,38436.0
2025-05-01 14:00:00,76.41,76.44,76.36,76.38,60810.0,76.1436,76.1735,76.0938,76.1137,60810.0
2025-05-01 14:30:00,76.38,76.46,76.38,76.44,48511.0,76.1137,76.1934,76.1137,76.1735,48511.0
2025-05-01 15:00:00,76.45,76.45,76.42,76.42,239188.0,76.1834,76.1834,76.1536,76.1536,239188.0
2025-05-01 15:30:00,76.42,76.49,76.42,76.47,120595.0,76.1536,76.2233,76.1536,76.2034,120595.0
2025-05-02 09:30:00,76.22,76.3,76.16,76.28,137425.0,75.9542,76.034,75.8945,76.014,137425.0
2025-05-02 10:00:00,76.29,76.29,76.18,76.2,161136.0,76.024,76.024,75.9144,75.9343,161136.0
2025-05-02 10:30:00,76.21,76.23,76.12,76.15,77050.0,75.9443,75.9642,75.8546,75.8845,77050.0
2025-05-02 11:00:00,76.14,76.15,76.07,76.09,42051.0,75.8745,75.8845,75.8048,75.8247,42051.0
2025-05-02 11:30:00,76.09,76.16,76.06,76.06,36702.0,75.8247,75.8945,75.7948,75.7948,36702.0
2025-05-02 12:00:00,76.08,76.09,76.04,76.05,43770.0,75.8147,75.8247,75.7749,75.7848,43770.0
2025-05-02 12:30:00,76.05,76.06,76.01,76.03,43472.0,75.7848,75.7948,75.745,75.7649,43472.0
2025-05-02 13:00:00,76.02,76.1,76.01,76.09,38689.0,75.7549,75.8347,75.745,75.8247,38689.0
2025-05-02 13:30:00,76.09,76.11,76.07,76.11,49505.0,75.8247,75.8446,75.8048,75.8446,49505.0
2025-05-02 14:00:00,76.11,76.12,76.05,76.06,60386.0,75.8446,75.8546,75.7848,75.7948,60386.0
2025-05-02 14:30:00,76.05,76.08,76.04,76.08,729422.0,75.7848,75.8147,75.7749,75.8147,729422.0
2025-05-02 15:00:00,76.08,76.14,76.08,76.11,64552.0,75.8147,75.8745,75.8147,75.8446,64552.0
2025-05-02 15:30:00,76.12,76.14,76.11,76.13,81100.0,75.8546,75.8745,75.8446,75.8646,81100.0
2025-05-05 09:30:00,76.1,76.21,76.03,76.06,137515.0,75.8347,75.9443,75.7649,75.7948,137515.0
2025-05-05 10:00:00,76.07,76.07,75.91,75.94,75131.0,75.8048,75.8048,75.6453,75.6752,75131.0
2025-05-05 10:30:00,75.94,75.96,75.9,75.94,82198.0,75.6752,75.6952,75.6354,75.6752,82198.0
2025-05-05 11:00:00,75.96,76.04,75.95,76.04,50498.0,75.6952,75.7749,75.6852,75.7749,50498.0
2025-05-05 11:30:00,76.01,76.04,75.97,76.03,31241.0,75.745,75.7749,75.7051,75.7649,31241.0
2025-05-05 12:00:00,76.02,76.02,75.96,75.98,21938.0,75.7549,75.7549,75.6952,75.7151,21938.0
2025-05-05 12:30:00,75.98,76.01,75.94,75.95,38614.0,75.7151,75.745,75.6752,75.6852,38614.0
2025-05-05 13:00:00,75.95,75.98,75.93,75.97,28242.0,75.6852,75.7151,75.6653,75.7051,28242.0
2025-05-05 13:30:00,75.95,75.96,75.91,75.92,17175.0,75.6852,75.6952,75.6453,75.6553,17175.0
2025-05-05 14:00:00,75.92,75.97,75.92,75.97,24693.0,75.6553,75.7051,75.6553,75.7051,24693.0
2025-05-05 14:30:00,75.97,76.02,75.96,76.02,44858.0,75.7051,75.7549,75.6952,75.7549,44858.0
2025-05-05 15:00:00,76.03,76.06,76.02,76.03,59454.0,75.7649,75.7948,75.7549,75.7649,59454.0
2025-05-05 15:30:00,76.03,76.06,76.02,76.05,91526.0,75.7649,75.7948,75.7549,75.7848,91526.0
2025-05-06 09:30:00,76.02,76.02,75.95,75.97,106110.0,75.7549,75.7549,75.6852,75.7051,106110.0
2025-05-06 10:00:00,76.0,76.0,75.94,75.97,50435.0,75.735,75.735,75.6752,75.7051,50435.0
2025-05-06 10:30:00,75.97,76.05,75.96,76.02,51285.0,75.7051,75.7848,75.6952,75.7549,51285.0
2025-05-06 11:00:00,76.01,76.04,75.99,76.02,25073.0,75.745,75.7749,75.7251,75.7549,25073.0
2025-05-06 11:30:00,76.03,76.05,76.01,76.05,26438.0,75.7649,75.7848,75.745,75.7848,26438.0
2025-05-06 12:00:00,76.05,76.05,75.99,76.0,27856.0,75.7848,75.7848,75.7251,75.735,27856.0
2025-05-06 12:30:00,76.01,76.04,75.99,76.03,35844.0,75.745,75.7749,75.7251,75.7649,35844.0
2025-05-06 13:00:00,76.03,76.17,76.03,76.15,34555.0,75.7649,75.9044,75.7649,75.8845,34555.0
2025-05-06 13:30:00,76.16,76.19,76.14,76.18,49095.0,75.8945,75.9244,75.8745,75.9144,49095.0
2025-05-06 14:00:00,76.18,76.18,76.11,76.13,33671.0,75.9144,75.9144,75.8446,75.8646,33671.0
2025-05-06 14:30:00,76.13,76.2,76.13,76.18,87566.0,75.8646,75.9343,75.8646,75.9144,87566.0
2025-05-06 15:00:00,76.18,76.21,76.18,76.18,53007.0,75.9144,75.9443,75.9144,75.9144,53007.0
2025-05-06 15:30:00,76.19,76.21,76.17,76.2,191838.0,75.9244,75.9443,75.9044,75.9343,191838.0
2025-05-07 09:30:00,76.27,76.29,76.24,76.27,80513.0,76.0041,76.024,75.9742,76.0041,80513.0
2025-05-07 10:00:00,76.28,76.33,76.26,76.26,134798.0,76.014,76.0639,75.9941,75.9941,134798.0
2025-05-07 10:30:00,76.26,76.32,76.26,76.31,49167.0,75.9941,76.0539,75.9941,76.0439,49167.0
2025-05-07 11:00:00,76.32,76.32,76.27,76.28,38435.0,76.0539,76.0539,76.0041,76.014,38435.0
2025-05-07 11:30:00,76.27,76.3,76.24,76.25,50049.0,76.0041,76.034,75.9742,75.9841,50049.0
2025-05-07 12:00:00,76.25,76.26,76.22,76.26,52165.0,75.9841,75.9941,75.9542,75.9941,52165.0
2025-05-07 12:30:00,76.25,76.31,76.25,76.31,112202.0,75.9841,76.0439,75.9841,76.0439,112202.0
2025-05-07 13:00:00,76.31,76.32,76.29,76.31,193681.0,76.0439,76.0539,76.024,76.0439,193681.0
2025-05-07 13:30:00,76.32,76.33,76.29,76.31,33121.0,76.0539,76.0639,76.024,76.0439,33121.0
2025-05-07 14:00:00,76.32,76.42,76.29,76.39,45471.0,76.0539,76.1536,76.024,76.1237,45471.0
2025-05-07 14:30:00,76.39,76.4,76.25,76.36,300647.0,76.1237,76.1336,75.9841,76.0938,300647.0
2025-05-07 15:00:00,76.36,76.37,76.3,76.35,79710.0,76.0938,76.1037,76.034,76.0838,79710.0
2025-05-07 15:30:00,76.35,76.39,76.32,76.34,103622.0,76.0838,76.1237,76.0539,76.0738,103622.0
2025-05-08 09:30:00,76.28,76.36,76.22,76.23,292861.0,76.014,76.0938,75.9542,75.9642,292861.0
2025-05-08 10:00:00,76.23,76.24,76.16,76.17,140846.0,75.9642,75.9742,75.8945,75.9044,140846.0
2025-05-08 10:30:00,76.17,76.2,76.13,76.18,80710.0,75.9044,75.9343,75.8646,75.9144,80710.0
2025-05-08 11:00:00,76.17,76.21,76.13,76.15,60826.0,75.9044,75.9443,75.8646,75.8845,60826.0
2025-05-08 11:30:00,76.14,76.17,76.11,76.11,63766.0,75.8745,75.9044,75.8446,75.8446,63766.0
2025-05-08 12:00:00,76.12,76.13,76.03,76.03,46225.0,75.8546,75.8646,75.7649,75.7649,46225.0
2025-05-08 12:30:00,76.03,76.06,76.02,76.03,45653.0,75.7649,75.7948,75.7549,75.7649,45653.0
2025-05-08 13:00:00,76.02,76.03,75.93,75.95,32374.0,75.7549,75.7649,75.6653,75.6852,32374.0
2025-05-08 13:30:00,75.95,75.97,75.88,75.91,39317.0,75.6852,75.7051,75.6154,75.6453,39317.0
2025-05-08 14:00:00,75.91,75.94,75.91,75.94,41970.0,75.6453,75.6752,75.6453,75.6752,41970.0
2025-05-08 14:30:00,75.94,75.98,75.93,75.94,96014.0,75.6752,75.7151,75.6653,75.6752,96014.0
2025-05-08 15:00:00,75.95,75.97,75.92,75.93,73676.0,75.6852,75.7051,75.6553,75.6653,73676.0
2025-05-08 15:30:00,75.92,75.96,75.89,75.9,65635.0,75.6553,75.6952,75.6254,75.6354,65635.0
2025-05-09 09:30:00,76.03,76.09,76.02,76.09,92319.0,75.7649,75.8247,75.7549,75.8247,92319.0
2025-05-09 10:00:00,76.08,76.14,76.05,76.13,69673.0,75.8147,75.8745,75.7848,75.8646,69673.0
2025-05-09 10:30:00,76.13,76.13,76.08,76.09,33245.0,75.8646,75.8646,75.8147,75.8247,33245.0
2025-05-09 11:00:00,76.09,76.09,76.04,76.06,71573.0,75.8247,75.8247,75.7749,75.7948,71573.0
2025-05-09 11:30:00,76.06,76.06,76.01,76.01,71599.0,75.7948,75.7948,75.745,75.745,71599.0
2025-05-09 12:00:00,76.01,76.06,76.01,76.05,36667.0,75.745,75.7948,75.745,75.7848,36667.0
2025-05-09 12:30:00,76.03,76.04,75.98,75.99,51000.0,75.7649,75.7749,75.7151,75.7251,51000.0
2025-05-09 13:00:00,75.99,76.01,75.99,75.99,57297.0,75.7251,75.745,75.7251,75.7251,57297.0
2025-05-09 13:30:00,75.99,76.0,75.97,76.0,51258.0,75.7251,75.735,75.7051,75.735,51258.0
2025-05-09 14:00:00,76.0,76.0,75.98,75.99,25470.0,75.735,75.735,75.7151,75.7251,25470.0
2025-05-09 14:30:00,75.99,75.99,75.97,75.97,52434.0,75.7251,75.7251,75.7051,75.7051,52434.0
2025-05-09 15:00:00,75.96,75.97,75.92,75.92,44547.0,75.6952,75.7051,75.6553,75.6553,44547.0
2025-05-09 15:30:00,75.93,75.94,75.9,75.94,152820.0,75.6653,75.6752,75.6354,75.6752,152820.0
2025-05-12 09:30:00,75.59,75.66,75.57,75.65,104677.0,75.3264,75.3962,75.3065,75.3862,104677.0
2025-05-12 10:00:00,75.65,75.71,75.64,75.7,169146.0,75.3862,75.446,75.3763,75.4361,169146.0
2025-05-12 10:30:00,75.7,75.75,75.68,75.74,108276.0,75.4361,75.4859,75.4161,75.4759,108276.0
2025-05-12 11:00:00,75.73,75.77,75.7,75.75,86536.0,75.466,75.5058,75.4361,75.4859,86536.0
2025-05-12 11:30:00,75.76,75.76,75.72,75.75,24492.0,75.4959,75.4959,75.456,75.4859,24492.0
2025-05-12 12:00:00,75.75,75.75,75.69,75.7,221855.0,75.4859,75.4859,75.4261,75.4361,221855.0
2025-05-12 12:30:00,75.7,75.73,75.67,75.7,21400.0,75.4361,75.466,75.4062,75.4361,21400.0
2025-05-12 13:00:00,75.7,75.71,75.64,75.65,134149.0,75.4361,75.446,75.3763,75.3862,134149.0
2025-05-12 13:30:00,75.66,75.67,75.64,75.66,65167.0,75.3962,75.4062,75.3763,75.3962,65167.0
2025-05-12 14:00:00,75.66,75.67,75.64,75.67,62124.0,75.3962,75.4062,75.3763,75.4062,62124.0
2025-05-12 14:30:00,75.66,75.68,75.64,75.66,129541.0,75.3962,75.4161,75.3763,75.3962,129541.0
2025-05-12 15:00:00,75.67,75.68,75.65,75.67,73548.0,75.4062,75.4161,75.3862,75.4062,73548.0
2025-05-12 15:30:00,75.67,75.67,75.62,75.63,162065.0,75.4062,75.4062,75.3563,75.3663,162065.0
2025-05-13 09:30:00,75.72,75.77,75.65,75.66,72502.0,75.456,75.5058,75.3862,75.3962,72502.0
2025-05-13 10:00:00,75.66,75.67,75.61,75.64,61544.0,75.3962,75.4062,75.3464,75.3763,61544.0
2025-05-13 10:30:00,75.64,75.72,75.62,75.7,86810.0,75.3763,75.456,75.3563,75.4361,86810.0
2025-05-13 11:00:00,75.7,75.72,75.63,75.65,70964.0,75.4361,75.456,75.3663,75.3862,70964.0
2025-05-13 11:30:00,75.63,75.63,75.55,75.58,307585.0,75.3663,75.3663,75.2866,75.3165,307585.0
2025-05-13 12:00:00,75.58,75.6,75.56,75.58,47923.0,75.3165,75.3364,75.2966,75.3165,47923.0
2025-05-13 12:30:00,75.59,75.62,75.58,75.61,120703.0,75.3264,75.3563,75.3165,75.3464,120703.0
2025-05-13 13:00:00,75.61,75.62,75.56,75.56,50398.0,75.3464,75.3563,75.2966,75.2966,50398.0
2025-05-13 13:30:00,75.57,75.59,75.56,75.57,43186.0,75.3065,75.3264,75.2966,75.3065,43186.0
2025-05-13 14:00:00,75.57,75.6,75.55,75.56,157771.0,75.3065,75.3364,75.2866,75.2966,157771.0
2025-05-13 14:30:00,75.56,75.6,75.55,75.58,107131.0,75.2966,75.3364,75.2866,75.3165,107131.0
2025-05-13 15:00:00,75.57,75.6,75.55,75.57,162748.0,75.3065,75.3364,75.2866,75.3065,162748.0
2025-05-13 15:30:00,75.57,75.64,75.57,75.62,135794.0,75.3065,75.3763,75.3065,75.3563,135794.0
2025-05-14 09:30:00,75.61,75.66,75.58,75.62,74963.0,75.3464,75.3962,75.3165,75.3563,74963.0
2025-05-14 10:00:00,75.61,75.63,75.59,75.62,85478.0,75.3464,75.3663,75.3264,75.3563,85478.0
2025-05-14 10:30:00,75.62,75.63,75.52,75.55,88230.0,75.3563,75.3663,75.2567,75.2866,88230.0
2025-05-14 11:00:00,75.55,75.55,75.5,75.52,83952.0,75.2866,75.2866,75.2368,75.2567,83952.0
2025-05-14 11:30:00,75.52,75.52,75.46,75.49,49418.0,75.2567,75.2567,75.1969,75.2268,49418.0
2025-05-14 12:00:00,75.48,75.49,75.44,75.46,476796.0,75.2168,75.2268,75.177,75.1969,476796.0
2025-05-14 12:30:00,75.47,75.48,75.42,75.42,230624.0,75.2069,75.2168,75.157,75.157,230624.0
2025-05-14 13:00:00,75.42,75.46,75.41,75.45,40291.0,75.157,75.1969,75.1471,75.1869,40291.0
2025-05-14 13:30:00,75.45,75.47,75.44,75.44,56191.0,75.1869,75.2069,75.177,75.177,56191.0
2025-05-14 14:00:00,75.45,75.47,75.42,75.43,47680.0,75.1869,75.2069,75.157,75.167,47680.0
2025-05-14 14:30:00,75.43,75.44,75.4,75.41,222624.0,75.167,75.177,75.1371,75.1471,222624.0
2025-05-14 15:00:00,75.4,75.41,75.36,75.36,139234.0,75.1371,75.1471,75.0972,75.0972,139234.0
2025-05-14 15:30:00,75.36,75.38,75.34,75.38,112538.0,75.0972,75.1172,75.0773,75.1172,112538.0
2025-05-15 09:30:00,75.64,75.69,75.6,75.62,194904.0,75.3763,75.4261,75.3364,75.3563,194904.0
2025-05-15 10:00:00,75.63,75.65,75.56,75.59,99962.0,75.3663,75.3862,75.2966,75.3264,99962.0
2025-05-15 10:30:00,75.59,75.67,75.56,75.66,97043.0,75.3264,75.4062,75.2966,75.3962,97043.0
2025-05-15 11:00:00,75.66,75.74,75.65,75.73,68063.0,75.3962,75.4759,75.3862,75.466,68063.0
2025-05-15 11:30:00,75.73,75.75,75.71,75.75,394167.0,75.466,75.4859,75.446,75.4859,394167.0
2025-05-15 12:00:00,75.75,75.86,75.75,75.86,115473.0,75.4859,75.5955,75.4859,75.5955,115473.0
2025-05-15 12:30:00,75.86,75.86,75.81,75.84,165710.0,75.5955,75.5955,75.5457,75.5756,165710.0
2025-05-15 13:00:00,75.85,75.86,75.83,75.85,95816.0,75.5855,75.5955,75.5656,75.5855,95816.0
2025-05-15 13:30:00,75.85,75.85,75.8,75.8,72504.0,75.5855,75.5855,75.5357,75.5357,72504.0
2025-05-15 14:00:00,75.81,75.82,75.78,75.79,112488.0,75.5457,75.5556,75.5158,75.5257,112488.0
2025-05-15 14:30:00,75.78,75.81,75.78,75.8,139048.0,75.5158,75.5457,75.5158,75.5357,139048.0
2025-05-15 15:00:00,75.81,75.85,75.8,75.84,96185.0,75.5457,75.5855,75.5357,75.5756,96185.0
2025-05-15 15:30:00,75.84,75.85,75.83,75.84,100973.0,75.5756,75.5855,75.5656,75.5756,100973.0
2025-05-16 09:30:00,76.11,76.13,76.05,76.07,86921.0,75.8446,75.8646,75.7848,75.8048,86921.0
2025-05-16 10:00:00,76.07,76.09,75.97,75.97,97247.0,75.8048,75.8247,75.7051,75.7051,97247.0
2025-05-16 10:30:00,75.98,75.98,75.86,75.9,205640.0,75.7151,75.7151,75.5955,75.6354,205640.0
2025-05-16 11:00:00,75.9,75.96,75.89,75.92,71893.0,75.6354,75.6952,75.6254,75.6553,71893.0
2025-05-16 11:30:00,75.92,75.92,75.87,75.89,42915.0,75.6553,75.6553,75.6055,75.6254,42915.0
2025-05-16 12:00:00,75.9,75.96,75.89,75.95,125786.0,75.6354,75.6952,75.6254,75.6852,125786.0
2025-05-16 12:30:00,75.94,75.95,75.88,75.9,65124.0,75.6752,75.6852,75.6154,75.6354,65124.0
2025-05-16 13:00:00,75.91,75.92,75.89,75.91,61830.0,75.6453,75.6553,75.6254,75.6453,61830.0
2025-05-16 13:30:00,75.91,75.93,75.89,75.92,101406.0,75.6453,75.6653,75.6254,75.6553,101406.0
2025-05-16 14:00:00,75.92,75.92,75.88,75.9,95076.0,75.6553,75.6553,75.6154,75.6354,95076.0
2025-05-16 14:30:00,75.9,75.91,75.88,75.9,81103.0,75.6354,75.6453,75.6154,75.6354,81103.0
2025-05-16 15:00:00,75.9,75.95,75.89,75.92,367158.0,75.6354,75.6852,75.6254,75.6553,367158.0
2025-05-16 15:30:00,75.93,75.94,75.87,75.88,88356.0,75.6653,75.6752,75.6055,75.6154,88356.0
2025-05-19 09:30:00,75.52,75.6,75.49,75.59,105095.0,75.2567,75.3364,75.2268,75.3264,105095.0
2025-05-19 10:00:00,75.59,75.66,75.55,75.65,97960.0,75.3264,75.3962,75.2866,75.3862,97960.0
2025-05-19 10:30:00,75.65,75.72,75.62,75.69,86705.0,75.3862,75.456,75.3563,75.4261,86705.0
2025-05-19 11:00:00,75.69,75.76,75.67,75.73,70370.0,75.4261,75.4959,75.4062,75.466,70370.0
2025-05-19 11:30:00,75.73,75.75,75.66,75.68,143032.0,75.466,75.4859,75.3962,75.4161,143032.0
2025-05-19 12:00:00,75.68,75.72,75.67,75.72,44429.0,75.4161,75.456,75.4062,75.456,44429.0
2025-05-19 12:30:00,75.72,75.77,75.71,75.75,41347.0,75.456,75.5058,75.446,75.4859,41347.0
2025-05-19 13:00:00,75.75,75.77,75.69,75.77,137656.0,75.4859,75.5058,75.4261,75.5058,137656.0
2025-05-19 13:30:00,75.77,75.79,75.75,75.77,48577.0,75.5058,75.5257,75.4859,75.5058,48577.0
2025-05-19 14:00:00,75.77,75.8,75.75,75.8,98020.0,75.5058,75.5357,75.4859,75.5357,98020.0
2025-05-19 14:30:00,75.79,75.84,75.78,75.82,73221.0,75.5257,75.5756,75.5158,75.5556,73221.0
2025-05-19 15:00:00,75.83,75.9,75.82,75.88,104254.0,75.5656,75.6354,75.5556,75.6154,104254.0
2025-05-19 15:30:00,75.88,75.9,75.87,75.87,121518.0,75.6154,75.6354,75.6055,75.6055,121518.0
2025-05-20 09:30:00,75.76,75.76,75.64,75.68,424927.0,75.4959,75.4959,75.3763,75.4161,424927.0
2025-05-20 10:00:00,75.68,75.78,75.68,75.75,201830.0,75.4161,75.5158,75.4161,75.4859,201830.0
2025-05-20 10:30:00,75.76,75.8,75.75,75.8,141745.0,75.4959,75.5357,75.4859,75.5357,141745.0
2025-05-20 11:00:00,75.8,75.85,75.79,75.82,60483.0,75.5357,75.5855,75.5257,75.5556,60483.0
2025-05-20 11:30:00,75.83,75.83,75.78,75.8,75731.0,75.5656,75.5656,75.5158,75.5357,75731.0
2025-05-20 12:00:00,75.79,75.83,75.78,75.82,49016.0,75.5257,75.5656,75.5158,75.5556,49016.0
2025-05-20 12:30:00,75.82,75.84,75.8,75.84,133343.0,75.5556,75.5756,75.5357,75.5756,133343.0
2025-05-20 13:00:00,75.86,75.87,75.82,75.86,61173.0,75.5955,75.6055,75.5556,75.5955,61173.0
2025-05-20 13:30:00,75.86,75.87,75.84,75.86,85700.0,75.5955,75.6055,75.5756,75.5955,85700.0
2025-05-20 14:00:00,75.86,75.87,75.83,75.86,85022.0,75.5955,75.6055,75.5656,75.5955,85022.0
2025-05-20 14:30:00,75.86,75.87,75.83,75.84,76868.0,75.5955,75.6055,75.5656,75.5756,76868.0
2025-05-20 15:00:00,75.84,75.85,75.82,75.84,60159.0,75.5756,75.5855,75.5556,75.5756,60159.0
2025-05-20 15:30:00,75.84,75.85,75.8,75.83,112614.0,75.5756,75.5855,75.5357,75.5656,112614.0
2025-05-21 09:30:00,75.57,75.64,75.55,75.61,127743.0,75.3065,75.3763,75.2866,75.3464,127743.0
2025-05-21 10:00:00,75.6,75.66,75.58,75.63,131611.0,75.3364,75.3962,75.3165,75.3663,131611.0
2025-05-21 10:30:00,75.63,75.64,75.53,75.61,97423.0,75.3663,75.3763,75.2667,75.3464,97423.0
2025-05-21 11:00:00,75.61,75.65,75.59,75.59,44190.0,75.3464,75.3862,75.3264,75.3264,44190.0
2025-05-21 11:30:00,75.59,75.61,75.55,75.56,57853.0,75.3264,75.3464,75.2866,75.2966,57853.0
2025-05-21 12:00:00,75.55,75.57,75.53,75.56,35295.0,75.2866,75.3065,75.2667,75.2966,35295.0
2025-05-21 12:30:00,75.56,75.58,75.55,75.56,32983.0,75.2966,75.3165,75.2866,75.2966,32983.0
2025-05-21 13:00:00,75.55,75.56,75.33,75.33,121869.0,75.2866,75.2966,75.0674,75.0674,121869.0
2025-05-21 13:30:00,75.32,75.4,75.28,75.33,97043.0,75.0574,75.1371,75.0175,75.0674,97043.0
2025-05-21 14:00:00,75.33,75.37,75.31,75.34,67296.0,75.0674,75.1072,75.0474,75.0773,67296.0
2025-05-21 14:30:00,75.34,75.39,75.3,75.31,72837.0,75.0773,75.1271,75.0375,75.0474,72837.0
2025-05-21 15:00:00,75.31,75.39,75.3,75.36,52981.0,75.0474,75.1271,75.0375,75.0972,52981.0
2025-05-21 15:30:00,75.35,75.38,75.34,75.34,62124.0,75.0873,75.1172,75.0773,75.0773,62124.0
2025-05-22 09:30:00,75.37,75.41,75.28,75.34,127131.0,75.1072,75.1471,75.0175,75.0773,127131.0
2025-05-22 10:00:00,75.34,75.42,75.33,75.4,146514.0,75.0773,75.157,75.0674,75.1371,146514.0
2025-05-22 10:30:00,75.4,75.43,75.35,75.42,105498.0,75.1371,75.167,75.0873,75.157,105498.0
2025-05-22 11:00:00,75.42,75.5,75.38,75.5,94237.0,75.157,75.2368,75.1172,75.2368,94237.0
2025-05-22 11:30:00,75.5,75.55,75.49,75.54,74328.0,75.2368,75.2866,75.2268,75.2766,74328.0
2025-05-22 12:00:00,75.55,75.62,75.54,75.6,57239.0,75.2866,75.3563,75.2766,75.3364,57239.0
2025-05-22 12:30:00,75.59,75.6,75.51,75.52,45642.0,75.3264,75.3364,75.2467,75.2567,45642.0
2025-05-22 13:00:00,75.52,75.58,75.49,75.57,135918.0,75.2567,75.3165,75.2268,75.3065,135918.0
2025-05-22 13:30:00,75.56,75.58,75.54,75.56,79198.0,75.2966,75.3165,75.2766,75.2966,79198.0
2025-05-22 14:00:00,75.55,75.57,75.54,75.55,72780.0,75.2866,75.3065,75.2766,75.2866,72780.0
2025-05-22 14:30:00,75.55,75.56,75.53,75.54,41147.0,75.2866,75.2966,75.2667,75.2766,41147.0
2025-05-22 15:00:00,75.55,75.58,75.54,75.56,101037.0,75.2866,75.3165,75.2766,75.2966,101037.0
2025-05-22 15:30:00,75.56,75.62,75.56,75.59,405677.0,75.2966,75.3563,75.2966,75.3264,405677.0
2025-05-23 09:30:00,75.87,75.87,75.74,75.75,106233.0,75.6055,75.6055,75.4759,75.4859,106233.0
2025-05-23 10:00:00,75.74,75.75,75.69,75.71,88198.0,75.4759,75.4859,75.4261,75.446,88198.0
2025-05-23 10:30:00,75.71,75.78,75.69,75.75,73176.0,75.446,75.5158,75.4261,75.4859,73176.0
2025-05-23 11:00:00,75.73,75.75,75.67,75.71,34364.0,75.466,75.4859,75.4062,75.446,34364.0
2025-05-23 11:30:00,75.72,75.82,75.67,75.82,75566.0,75.456,75.5556,75.4062,75.5556,75566.0
2025-05-23 12:00:00,75.82,75.83,75.71,75.72,64942.0,75.5556,75.5656,75.446,75.456,64942.0
2025-05-23 12:30:00,75.73,75.75,75.7,75.73,100431.0,75.466,75.4859,75.4361,75.466,100431.0
2025-05-23 13:00:00,75.75,75.78,75.74,75.77,51863.0,75.4859,75.5158,75.4759,75.5058,51863.0
2025-05-23 13:30:00,75.78,75.79,75.71,75.73,30063.0,75.5158,75.5257,75.446,75.466,30063.0
2025-05-23 14:00:00,75.73,75.76,75.71,75.75,67877.0,75.466,75.4959,75.446,75.4859,67877.0
2025-05-23 14:30:00,75.75,75.76,75.73,75.74,32415.0,75.4859,75.4959,75.466,75.4759,32415.0
2025-05-23 15:00:00,75.74,75.77,75.73,75.77,50999.0,75.4759,75.5058,75.466,75.5058,50999.0
2025-05-23 15:30:00,75.76,75.78,75.75,75.75,36691.0,75.4959,75.5158,75.4859,75.4859,36691.0
2025-05-27 09:30:00,75.93,76.0,75.87,75.92,204102.0,75.6653,75.735,75.6055,75.6553,204102.0
2025-05-27 10:00:00,75.91,76.0,75.86,76.0,137617.0,75.6453,75.735,75.5955,75.735,137617.0
2025-05-27 10:30:00,76.0,76.02,75.95,75.99,58876.0,75.735,75.7549,75.6852,75.7251,58876.0
2025-05-27 11:00:00,75.98,76.03,75.97,76.03,60858.0,75.7151,75.7649,75.7051,75.7649,60858.0
2025-05-27 11:30:00,76.03,76.07,76.01,76.06,53273.0,75.7649,75.8048,75.745,75.7948,53273.0
2025-05-27 12:00:00,76.06,76.11,76.05,76.09,45106.0,75.7948,75.8446,75.7848,75.8247,45106.0
2025-05-27 12:30:00,76.08,76.11,76.06,76.07,59022.0,75.8147,75.8446,75.7948,75.8048,59022.0
2025-05-27 13:00:00,76.07,76.1,76.03,76.03,75217.0,75.8048,75.8347,75.7649,75.7649,75217.0
2025-05-27 13:30:00,76.03,76.09,76.03,76.09,48851.0,75.7649,75.8247,75.7649,75.8247,48851.0
2025-05-27 14:00:00,76.09,76.12,76.08,76.12,65804.0,75.8247,75.8546,75.8147,75.8546,65804.0
2025-05-27 14:30:00,76.12,76.12,76.1,76.11,67683.0,75.8546,75.8546,75.8347,75.8446,67683.0
2025-05-27 15:00:00,76.11,76.14,76.09,76.1,64456.0,75.8446,75.8745,75.8247,75.8347,64456.0
2025-05-27 15:30:00,76.1,76.1,76.06,76.09,126362.0,75.8347,75.8347,75.7948,75.8247,126362.0
2025-05-28 09:30:00,75.96,76.0,75.87,75.87,80081.0,75.6952,75.735,75.6055,75.6055,80081.0
2025-05-28 10:00:00,75.88,75.92,75.86,75.9,90883.0,75.6154,75.6553,75.5955,75.6354,90883.0
2025-05-28 10:30:00,75.91,75.92,75.83,75.84,114126.0,75.6453,75.6553,75.5656,75.5756,114126.0
2025-05-28 11:00:00,75.83,75.89,75.82,75.89,45212.0,75.5656,75.6254,75.5556,75.6254,45212.0
2025-05-28 11:30:00,75.88,75.89,75.83,75.85,46366.0,75.6154,75.6254,75.5656,75.5855,46366.0
2025-05-28 12:00:00,75.85,75.88,75.84,75.85,48279.0,75.5855,75.6154,75.5756,75.5855,48279.0
2025-05-28 12:30:00,75.86,75.88,75.84,75.88,42375.0,75.5955,75.6154,75.5756,75.6154,42375.0
2025-05-28 13:00:00,75.88,75.95,75.86,75.93,59364.0,75.6154,75.6852,75.5955,75.6653,59364.0
2025-05-28 13:30:00,75.92,75.92,75.85,75.88,29250.0,75.6553,75.6553,75.5855,75.6154,29250.0
2025-05-28 14:00:00,75.88,75.93,75.87,75.9,54450.0,75.6154,75.6653,75.6055,75.6354,54450.0
2025-05-28 14:30:00,75.9,75.95,75.89,75.94,120635.0,75.6354,75.6852,75.6254,75.6752,120635.0
2025-05-28 15:00:00,75.94,75.96,75.93,75.95,140697.0,75.6752,75.6952,75.6653,75.6852,140697.0
2025-05-28 15:30:00,75.95,75.95,75.9,75.93,183557.0,75.6852,75.6852,75.6354,75.6653,183557.0
2025-05-29 09:30:00,76.1,76.18,75.97,76.14,124319.0,75.8347,75.9144,75.7051,75.8745,124319.0
2025-05-29 10:00:00,76.14,76.15,76.07,76.08,307102.0,75.8745,75.8845,75.8048,75.8147,307102.0
2025-05-29 10:30:00,76.07,76.1,76.05,76.08,54438.0,75.8048,75.8347,75.7848,75.8147,54438.0
2025-05-29 11:00:00,76.09,76.17,76.09,76.17,77237.0,75.8247,75.9044,75.8247,75.9044,77237.0
2025-05-29 11:30:00,76.17,76.19,76.15,76.18,72501.0,75.9044,75.9244,75.8845,75.9144,72501.0
2025-05-29 12:00:00,76.19,76.19,76.15,76.18,88504.0,75.9244,75.9244,75.8845,75.9144,88504.0
2025-05-29 12:30:00,76.17,76.21,76.15,76.16,250625.0,75.9044,75.9443,75.8845,75.8945,250625.0
2025-05-29 13:00:00,76.17,76.25,76.16,76.18,111416.0,75.9044,75.9841,75.8945,75.9144,111416.0
2025-05-29 13:30:00,76.19,76.23,76.18,76.22,24824.0,75.9244,75.9642,75.9144,75.9542,24824.0
2025-05-29 14:00:00,76.21,76.22,76.15,76.18,35681.0,75.9443,75.9542,75.8845,75.9144,35681.0
2025-05-29 14:30:00,76.17,76.24,76.17,76.22,185141.0,75.9044,75.9742,75.9044,75.9542,185141.0
2025-05-29 15:00:00,76.23,76.23,76.17,76.2,128768.0,75.9642,75.9642,75.9044,75.9343,128768.0
2025-05-29 15:30:00,76.2,76.22,76.18,76.21,136480.0,75.9343,75.9542,75.9144,75.9443,136480.0
2025-05-30 09:30:00,76.23,76.26,76.19,76.26,78453.0,75.9642,75.9941,75.9244,75.9941,78453.0
2025-05-30 10:00:00,76.26,76.35,76.26,76.33,329397.0,75.9941,76.0838,75.9941,76.0639,329397.0
2025-05-30 10:30:00,76.33,76.33,76.19,76.23,93030.0,76.0639,76.0639,75.9244,75.9642,93030.0
2025-05-30 11:00:00,76.23,76.32,76.22,76.31,60159.0,75.9642,76.0539,75.9542,76.0439,60159.0
2025-05-30 11:30:00,76.31,76.36,76.31,76.36,44835.0,76.0439,76.0938,76.0439,76.0938,44835.0
2025-05-30 12:00:00,76.36,76.37,76.34,76.35,48982.0,76.0938,76.1037,76.0738,76.0838,48982.0
2025-05-30 12:30:00,76.36,76.38,76.32,76.37,70630.0,76.0938,76.1137,76.0539,76.1037,70630.0
2025-05-30 13:00:00,76.36,76.36,76.33,76.34,37306.0,76.0938,76.0938,76.0639,76.0738,37306.0
2025-05-30 13:30:00,76.34,76.35,76.27,76.28,70620.0,76.0738,76.0838,76.0041,76.014,70620.0
2025-05-30 14:00:00,76.28,76.31,76.27,76.29,78590.0,76.014,76.0439,76.0041,76.024,78590.0
2025-05-30 14:30:00,76.3,76.32,76.28,76.3,48434.0,76.034,76.0539,76.014,76.034,48434.0
2025-05-30 15:00:00,76.28,76.34,76.26,76.33,70501.0,76.014,76.0738,75.9941,76.0639,70501.0
2025-05-30 15:30:00,76.34,76.44,76.33,76.44,139271.0,76.0738,76.1735,76.0639,76.1735,139271.0
2025-06-02 09:30:00,75.98,76.1,75.92,75.93,165994.0,75.98,76.1,75.92,75.93,165994.0
2025-06-02 10:00:00,75.99,76.05,75.94,76.03,127853.0,75.99,76.05,75.94,76.03,127853.0
2025-06-02 10:30:00,76.03,76.05,75.99,76.02,78457.0,76.03,76.05,75.99,76.02,78457.0
2025-06-02 11:00:00,76.01,76.01,75.89,75.9,47776.0,76.01,76.01,75.89,75.9,47776.0
2025-06-02 11:30:00,75.91,75.92,75.87,75.92,80113.0,75.91,75.92,75.87,75.92,80113.0
2025-06-02 12:00:00,75.92,75.93,75.89,75.91,45447.0,75.92,75.93,75.89,75.91,45447.0
2025-06-02 12:30:00,75.9,75.91,75.85,75.86,49243.0,75.9,75.91,75.85,75.86,49243.0
2025-06-02 13:00:00,75.87,75.88,75.83,75.83,52192.0,75.87,75.88,75.83,75.83,52192.0
2025-06-02 13:30:00,75.84,75.86,75.83,75.83,43663.0,75.84,75.86,75.83,75.83,43663.0
2025-06-02 14:00:00,75.84,75.87,75.83,75.86,58773.0,75.84,75.87,75.83,75.86,58773.0
2025-06-02 14:30:00,75.85,75.88,75.84,75.88,95494.0,75.85,75.88,75.84,75.88,95494.0
2025-06-02 15:00:00,75.88,75.9,75.88,75.9,144118.0,75.88,75.9,75.88,75.9,144118.0
2025-06-02 15:30:00,75.9,75.96,75.9,75.95,169904.0,75.9,75.96,75.9,75.95,169904.0
2025-06-03 09:30:00,76.05,76.12,76.03,76.1,155055.0,76.05,76.12,76.03,76.1,155055.0
2025-06-03 10:00:00,76.09,76.13,75.97,75.98,107158.0,76.09,76.13,75.97,75.98,107158.0
2025-06-03 10:30:00,75.98,76.01,75.95,75.98,66441.0,75.98,76.01,75.95,75.98,66441.0
2025-06-03 11:00:00,75.99,76.02,75.94,75.97,55493.0,75.99,76.02,75.94,75.97,55493.0
2025-06-03 11:30:00,75.97,75.98,75.87,75.89,69982.0,75.97,75.98,75.87,75.89,69982.0
2025-06-03 12:00:00,75.88,75.92,75.88,75.89,66232.0,75.88,75.92,75.88,75.89,66232.0
2025-06-03 12:30:00,75.88,75.88,75.85,75.86,153191.0,75.88,75.88,75.85,75.86,153191.0
2025-06-03 13:00:00,75.86,75.89,75.86,75.89,65919.0,75.86,75.89,75.86,75.89,65919.0
2025-06-03 13:30:00,75.89,75.91,75.87,75.91,83403.0,75.89,75.91,75.87,75.91,83403.0
2025-06-03 14:00:00,75.91,75.93,75.89,75.92,83280.0,75.91,75.93,75.89,75.92,83280.0
2025-06-03 14:30:00,75.92,75.93,75.89,75.92,87988.0,75.92,75.93,75.89,75.92,87988.0
2025-06-03 15:00:00,75.92,75.93,75.9,75.91,140980.0,75.92,75.93,75.9,75.91,140980.0
2025-06-03 15:30:00,75.91,75.93,75.9,75.92,215382.0,75.91,75.93,75.9,75.92,215382.0
2025-06-04 09:30:00,76.16,76.17,76.11,76.14,260178.0,76.16,76.17,76.11,76.14,260178.0
2025-06-04 10:00:00,76.14,76.31,76.13,76.24,160216.0,76.14,76.31,76.13,76.24,160216.0
2025-06-04 10:30:00,76.25,76.32,76.24,76.31,109198.0,76.25,76.32,76.24,76.31,109198.0
2025-06-04 11:00:00,76.31,76.31,76.24,76.28,115026.0,76.31,76.31,76.24,76.28,115026.0
2025-06-04 11:30:00,76.28,76.33,76.27,76.32,57684.0,76.28,76.33,76.27,76.32,57684.0
2025-06-04 12:00:00,76.33,76.42,76.33,76.41,62914.0,76.33,76.42,76.33,76.41,62914.0
2025-06-04 12:30:00,76.4,76.41,76.37,76.41,39298.0,76.4,76.41,76.37,76.41,39298.0
2025-06-04 13:00:00,76.4,76.41,76.35,76.36,206943.0,76.4,76.41,76.35,76.36,206943.0
2025-06-04 13:30:00,76.37,76.39,76.36,76.39,66745.0,76.37,76.39,76.36,76.39,66745.0
2025-06-04 14:00:00,76.39,76.39,76.34,76.34,54236.0,76.39,76.39,76.34,76.34,54236.0
2025-06-04 14:30:00,76.34,76.34,76.31,76.34,68077.0,76.34,76.34,76.31,76.34,68077.0
2025-06-04 15:00:00,76.33,76.35,76.33,76.34,129757.0,76.33,76.35,76.33,76.34,129757.0
2025-06-04 15:30:00,76.34,76.37,76.34,76.36,126894.0,76.34,76.37,76.34,76.36,126894.0
2025-06-05 09:30:00,76.34,76.42,76.31,76.4,238506.0,76.34,76.42,76.31,76.4,238506.0
2025-06-05 10:00:00,76.4,76.42,76.34,76.35,147802.0,76.4,76.42,76.34,76.35,147802.0
2025-06-05 10:30:00,76.34,76.35,76.24,76.25,220966.0,76.34,76.35,76.24,76.25,220966.0
2025-06-05 11:00:00,76.25,76.25,76.19,76.22,113206.0,76.25,76.25,76.19,76.22,113206.0
2025-06-05 11:30:00,76.22,76.23,76.17,76.21,86599.0,76.22,76.23,76.17,76.21,86599.0
2025-06-05 12:00:00,76.23,76.24,76.21,76.23,58889.0,76.23,76.24,76.21,76.23,58889.0
2025-06-05 12:30:00,76.23,76.26,76.19,76.22,44058.0,76.23,76.26,76.19,76.22,44058.0
2025-06-05 13:00:00,76.23,76.24,76.19,76.2,122823.0,76.23,76.24,76.19,76.2,122823.0
2025-06-05 13:30:00,76.2,76.2,76.14,76.16,77591.0,76.2,76.2,76.14,76.16,77591.0
2025-06-05 14:00:00,76.16,76.17,76.14,76.16,48300.0,76.16,76.17,76.14,76.16,48300.0
2025-06-05 14:30:00,76.16,76.18,76.14,76.16,55067.0,76.16,76.18,76.14,76.16,55067.0
2025-06-05 15:00:00,76.17,76.18,76.13,76.15,216863.0,76.17,76.18,76.13,76.15,216863.0
2025-06-05 15:30:00,76.15,76.16,76.11,76.15,106574.0,76.15,76.16,76.11,76.15,106574.0
2025-06-06 09:30:00,75.8,75.86,75.79,75.81,139610.0,75.8,75.86,75.79,75.81,139610.0
2025-06-06 10:00:00,75.8,75.87,75.76,75.86,163279.0,75.8,75.87,75.76,75.86,163279.0
2025-06-06 10:30:00,75.85,75.86,75.81,75.81,101325.0,75.85,75.86,75.81,75.81,101325.0
2025-06-06 11:00:00,75.81,75.82,75.75,75.8,97064.0,75.81,75.82,75.75,75.8,97064.0
2025-06-06 11:30:00,75.8,75.82,75.75,75.76,98551.0,75.8,75.82,75.75,75.76,98551.0
2025-06-06 12:00:00,75.76,75.76,75.74,75.75,218087.0,75.76,75.76,75.74,75.75,218087.0
2025-06-06 12:30:00,75.74,75.76,75.7,75.7,55496.0,75.74,75.76,75.7,75.7,55496.0
2025-06-06 13:00:00,75.7,75.73,75.7,75.7,52603.0,75.7,75.73,75.7,75.7,52603.0
2025-06-06 13:30:00,75.7,75.72,75.7,75.7,32536.0,75.7,75.72,75.7,75.7,32536.0
2025-06-06 14:00:00,75.7,75.71,75.68,75.69,48054.0,75.7,75.71,75.68,75.69,48054.0
2025-06-06 14:30:00,75.69,75.7,75.64,75.65,69874.0,75.69,75.7,75.64,75.65,69874.0
2025-06-06 15:00:00,75.66,75.67,75.64,75.65,228087.0,75.66,75.67,75.64,75.65,228087.0
2025-06-06 15:30:00,75.65,75.67,75.64,75.67,83587.0,75.65,75.67,75.64,75.67,83587.0
2025-06-09 09:30:00,75.67,75.77,75.67,75.75,153031.0,75.67,75.77,75.67,75.75,153031.0
2025-06-09 10:00:00,75.75,75.78,75.71,75.72,98392.0,75.75,75.78,75.71,75.72,98392.0
2025-06-09 10:30:00,75.73,75.73,75.68,75.72,102321.0,75.73,75.73,75.68,75.72,102321.0
2025-06-09 11:00:00,75.74,75.83,75.73,75.83,94315.0,75.74,75.83,75.73,75.83,94315.0
2025-06-09 11:30:00,75.83,75.84,75.8,75.81,771956.0,75.83,75.84,75.8,75.81,771956.0
2025-06-09 12:00:00,75.81,75.83,75.8,75.81,1246087.0,75.81,75.83,75.8,75.81,1246087.0
2025-06-09 12:30:00,75.82,75.84,75.81,75.83,3587893.0,75.82,75.84,75.81,75.83,3587893.0
2025-06-09 13:00:00,75.83,75.85,75.8,75.84,1852375.0,75.83,75.85,75.8,75.84,1852375.0
2025-06-09 13:30:00,75.84,75.86,75.83,75.84,201427.0,75.84,75.86,75.83,75.84,201427.0
2025-06-09 14:00:00,75.85,75.87,75.85,75.86,114750.0,75.85,75.87,75.85,75.86,114750.0
2025-06-09 14:30:00,75.85,75.86,75.82,75.83,85184.0,75.85,75.86,75.82,75.83,85184.0
2025-06-09 15:00:00,75.82,75.83,75.79,75.8,333632.0,75.82,75.83,75.79,75.8,333632.0
2025-06-09 15:30:00,75.8,75.8,75.76,75.77,101012.0,75.8,75.8,75.76,75.77,101012.0
2025-06-10 09:30:00,75.98,76.02,75.97,76.01,77171.0,75.98,76.02,75.97,76.01,77171.0
2025-06-10 10:00:00,76.01,76.02,75.89,75.89,419294.0,76.01,76.02,75.89,75.89,419294.0
2025-06-10 10:30:00,75.9,75.91,75.86,75.9,169850.0,75.9,75.91,75.86,75.9,169850.0
2025-06-10 11:00:00,75.89,75.9,75.84,75.85,235750.0,75.89,75.9,75.84,75.85,235750.0
2025-06-10 11:30:00,75.84,75.9,75.84,75.88,97814.0,75.84,75.9,75.84,75.88,97814.0
2025-06-10 12:00:00,75.88,75.9,75.84,75.86,117513.0,75.88,75.9,75.84,75.86,117513.0
2025-06-10 12:30:00,75.86,75.89,75.86,75.88,33734.0,75.86,75.89,75.86,75.88,33734.0
2025-06-10 13:00:00,75.87,75.89,75.85,75.88,47284.0,75.87,75.89,75.85,75.88,47284.0
2025-06-10 13:30:00,75.87,75.92,75.86,75.92,98825.0,75.87,75.92,75.86,75.92,98825.0
2025-06-10 14:00:00,75.91,75.92,75.87,75.88,53964.0,75.91,75.92,75.87,75.88,53964.0
2025-06-10 14:30:00,75.88,75.9,75.87,75.88,81407.0,75.88,75.9,75.87,75.88,81407.0
2025-06-10 15:00:00,75.88,75.9,75.86,75.9,72567.0,75.88,75.9,75.86,75.9,72567.0
2025-06-10 15:30:00,75.9,75.91,75.89,75.9,142782.0,75.9,75.91,75.89,75.9,142782.0
2025-06-11 09:30:00,76.06,76.12,76.04,76.07,87917.0,76.06,76.12,76.04,76.07,87917.0
2025-06-11 10:00:00,76.06,76.07,76.0,76.05,92234.0,76.06,76.07,76.0,76.05,92234.0
2025-06-11 10:30:00,76.05,76.12,76.04,76.09,94165.0,76.05,76.12,76.04,76.09,94165.0
2025-06-11 11:00:00,76.09,76.09,76.05,76.06,88566.0,76.09,76.09,76.05,76.06,88566.0
2025-06-11 11:30:00,76.06,76.11,76.04,76.11,74063.0,76.06,76.11,76.04,76.11,74063.0
2025-06-11 12:00:00,76.11,76.12,76.1,76.11,35560.0,76.11,76.12,76.1,76.11,35560.0
2025-06-11 12:30:00,76.12,76.12,76.08,76.12,73744.0,76.12,76.12,76.08,76.12,73744.0
2025-06-11 13:00:00,76.11,76.21,76.11,76.18,192151.0,76.11,76.21,76.11,76.18,192151.0
2025-06-11 13:30:00,76.19,76.19,76.14,76.16,71492.0,76.19,76.19,76.14,76.16,71492.0
2025-06-11 14:00:00,76.16,76.21,76.16,76.2,62093.0,76.16,76.21,76.16,76.2,62093.0
2025-06-11 14:30:00,76.2,76.2,76.15,76.18,78316.0,76.2,76.2,76.15,76.18,78316.0
2025-06-11 15:00:00,76.18,76.18,76.16,76.17,92904.0,76.18,76.18,76.16,76.17,92904.0
2025-06-11 15:30:00,76.17,76.2,76.16,76.18,176813.0,76.17,76.2,76.16,76.18,176813.0
2025-06-12 09:30:00,76.42,76.49,76.35,76.36,94952.0,76.42,76.49,76.35,76.36,94952.0
2025-06-12 10:00:00,76.36,76.39,76.34,76.34,105709.0,76.36,76.39,76.34,76.34,105709.0
2025-06-12 10:30:00,76.34,76.36,76.31,76.34,63134.0,76.34,76.36,76.31,76.34,63134.0
2025-06-12 11:00:00,76.35,76.39,76.33,76.37,63117.0,76.35,76.39,76.33,76.37,63117.0
2025-06-12 11:30:00,76.37,76.4,76.34,76.4,143181.0,76.37,76.4,76.34,76.4,143181.0
2025-06-12 12:00:00,76.39,76.43,76.37,76.42,74332.0,76.39,76.43,76.37,76.42,74332.0
2025-06-12 12:30:00,76.42,76.43,76.39,76.41,54968.0,76.42,76.43,76.39,76.41,54968.0
2025-06-12 13:00:00,76.4,76.46,76.37,76.39,72912.0,76.4,76.46,76.37,76.39,72912.0
2025-06-12 13:30:00,76.4,76.43,76.39,76.42,33825.0,76.4,76.43,76.39,76.42,33825.0
2025-06-12 14:00:00,76.41,76.42,76.38,76.4,93891.0,76.41,76.42,76.38,76.4,93891.0
2025-06-12 14:30:00,76.41,76.45,76.39,76.45,65076.0,76.41,76.45,76.39,76.45,65076.0
2025-06-12 15:00:00,76.45,76.45,76.42,76.44,80149.0,76.45,76.45,76.42,76.44,80149.0
2025-06-12 15:30:00,76.44,76.45,76.43,76.45,47547.0,76.44,76.45,76.43,76.45,47547.0
2025-06-13 09:30:00,76.31,76.33,76.25,76.33,108676.0,76.31,76.33,76.25,76.33,108676.0
2025-06-13 10:00:00,76.33,76.35,76.17,76.2,118022.0,76.33,76.35,76.17,76.2,118022.0
2025-06-13 10:30:00,76.19,76.22,76.16,76.22,97962.0,76.19,76.22,76.16,76.22,97962.0
2025-06-13 11:00:00,76.22,76.22,76.16,76.17,105826.0,76.22,76.22,76.16,76.17,105826.0
2025-06-13 11:30:00,76.16,76.17,76.13,76.17,54958.0,76.16,76.17,76.13,76.17,54958.0
2025-06-13 12:00:00,76.17,76.18,76.12,76.13,60130.0,76.17,76.18,76.12,76.13,60130.0
2025-06-13 12:30:00,76.14,76.14,76.08,76.09,95945.0,76.14,76.14,76.08,76.09,95945.0
2025-06-13 13:00:00,76.09,76.11,76.06,76.06,52918.0,76.09,76.11,76.06,76.06,52918.0
2025-06-13 13:30:00,76.07,76.08,76.04,76.07,41576.0,76.07,76.08,76.04,76.07,41576.0
2025-06-13 14:00:00,76.08,76.13,76.07,76.13,54041.0,76.08,76.13,76.07,76.13,54041.0
2025-06-13 14:30:00,76.12,76.18,76.11,76.16,44178.0,76.12,76.18,76.11,76.16,44178.0
2025-06-13 15:00:00,76.16,76.17,76.14,76.17,44959.0,76.16,76.17,76.14,76.17,44959.0
2025-06-13 15:30:00,76.18,76.21,76.17,76.2,72720.0,76.18,76.21,76.17,76.2,72720.0
2025-06-16 09:30:00,76.16,76.25,76.12,76.25,88383.0,76.16,76.25,76.12,76.25,88383.0
2025-06-16 10:00:00,76.25,76.28,76.21,76.27,103500.0,76.25,76.28,76.21,76.27,103500.0
2025-06-16 10:30:00,76.27,76.31,76.23,76.23,149099.0,76.27,76.31,76.23,76.23,149099.0
2025-06-16 11:00:00,76.23,76.27,76.22,76.23,46438.0,76.23,76.27,76.22,76.23,46438.0
2025-06-16 11:30:00,76.24,76.3,76.23,76.27,48998.0,76.24,76.3,76.23,76.27,48998.0
2025-06-16 12:00:00,76.27,76.3,76.21,76.22,48738.0,76.27,76.3,76.21,76.22,48738.0
2025-06-16 12:30:00,76.22,76.24,76.2,76.22,37807.0,76.22,76.24,76.2,76.22,37807.0
2025-06-16 13:00:00,76.21,76.22,76.16,76.18,75092.0,76.21,76.22,76.16,76.18,75092.0
2025-06-16 13:30:00,76.17,76.18,76.11,76.12,95442.0,76.17,76.18,76.11,76.12,95442.0
2025-06-16 14:00:00,76.11,76.14,76.1,76.12,56276.0,76.11,76.14,76.1,76.12,56276.0
2025-06-16 14:30:00,76.12,76.15,76.1,76.11,62880.0,76.12,76.15,76.1,76.11,62880.0
2025-06-16 15:00:00,76.11,76.11,76.07,76.09,43443.0,76.11,76.11,76.07,76.09,43443.0
2025-06-16 15:30:00,76.09,76.11,76.07,76.07,67582.0,76.09,76.11,76.07,76.07,67582.0
2025-06-17 09:30:00,76.23,76.23,76.15,76.16,120402.0,76.23,76.23,76.15,76.16,120402.0
2025-06-17 10:00:00,76.16,76.19,76.12,76.17,63415.0,76.16,76.19,76.12,76.17,63415.0
2025-06-17 10:30:00,76.18,76.19,76.13,76.17,65166.0,76.18,76.19,76.13,76.17,65166.0
2025-06-17 11:00:00,76.18,76.23,76.17,76.22,83714.0,76.18,76.23,76.17,76.22,83714.0
2025-06-17 11:30:00,76.22,76.24,76.21,76.23,52638.0,76.22,76.24,76.21,76.23,52638.0
2025-06-17 12:00:00,76.24,76.28,76.23,76.27,128970.0,76.24,76.28,76.23,76.27,128970.0
2025-06-17 12:30:00,76.27,76.29,76.26,76.27,66121.0,76.27,76.29,76.26,76.27,66121.0
2025-06-17 13:00:00,76.27,76.28,76.25,76.26,41320.0,76.27,76.28,76.25,76.26,41320.0
2025-06-17 13:30:00,76.26,76.34,76.26,76.33,69531.0,76.26,76.34,76.26,76.33,69531.0
2025-06-17 14:00:00,76.33,76.35,76.3,76.35,63677.0,76.33,76.35,76.3,76.35,63677.0
2025-06-17 14:30:00,76.35,76.36,76.29,76.32,47724.0,76.35,76.36,76.29,76.32,47724.0
2025-06-17 15:00:00,76.32,76.34,76.3,76.33,69101.0,76.32,76.34,76.3,76.33,69101.0
2025-06-17 15:30:00,76.34,76.34,76.31,76.33,73583.0,76.34,76.34,76.31,76.33,73583.0
2025-06-18 09:30:00,76.45,76.48,76.43,76.45,93853.0,76.45,76.48,76.43,76.45,93853.0
2025-06-18 10:00:00,76.45,76.49,76.41,76.42,92702.0,76.45,76.49,76.41,76.42,92702.0
2025-06-18 10:30:00,76.42,76.51,76.39,76.51,120601.0,76.42,76.51,76.39,76.51,120601.0
2025-06-18 11:00:00,76.51,76.55,76.51,76.53,53842.0,76.51,76.55,76.51,76.53,53842.0
2025-06-18 11:30:00,76.52,76.55,76.51,76.54,33869.0,76.52,76.55,76.51,76.54,33869.0
2025-06-18 12:00:00,76.54,76.55,76.5,76.5,19883.0,76.54,76.55,76.5,76.5,19883.0
2025-06-18 12:30:00,76.5,76.54,76.49,76.49,36848.0,76.5,76.54,76.49,76.49,36848.0
2025-06-18 13:00:00,76.49,76.49,76.45,76.47,32317.0,76.49,76.49,76.45,76.47,32317.0
2025-06-18 13:30:00,76.47,76.47,76.43,76.44,57883.0,76.47,76.47,76.43,76.44,57883.0
2025-06-18 14:00:00,76.46,76.58,76.29,76.42,90707.0,76.46,76.58,76.29,76.42,90707.0
2025-06-18 14:30:00,76.42,76.44,76.3,76.31,81682.0,76.42,76.44,76.3,76.31,81682.0
2025-06-18 15:00:00,76.32,76.38,76.28,76.38,90850.0,76.32,76.38,76.28,76.38,90850.0
2025-06-18 15:30:00,76.38,76.41,76.35,76.38,85185.0,76.38,76.41,76.35,76.38,85185.0
2025-06-20 09:30:00,76.28,76.31,76.25,76.28,93850.0,76.28,76.31,76.25,76.28,93850.0
2025-06-20 10:00:00,76.27,76.28,76.24,76.28,57123.0,76.27,76.28,76.24,76.28,57123.0
2025-06-20 10:30:00,76.27,76.3,76.24,76.29,140859.0,76.27,76.3,76.24,76.29,140859.0
2025-06-20 11:00:00,76.3,76.41,76.3,76.41,36969.0,76.3,76.41,76.3,76.41,36969.0
2025-06-20 11:30:00,76.41,76.44,76.4,76.41,60491.0,76.41,76.44,76.4,76.41,60491.0
2025-06-20 12:00:00,76.4,76.5,76.39,76.48,68212.0,76.4,76.5,76.39,76.48,68212.0
2025-06-20 12:30:00,76.48,76.51,76.48,76.5,46800.0,76.48,76.51,76.48,76.5,46800.0
2025-06-20 13:00:00,76.51,76.53,76.48,76.53,89400.0,76.51,76.53,76.48,76.53,89400.0
2025-06-20 13:30:00,76.53,76.55,76.48,76.48,80410.0,76.53,76.55,76.48,76.48,80410.0
2025-06-20 14:00:00,76.49,76.52,76.49,76.51,43667.0,76.49,76.52,76.49,76.51,43667.0
2025-06-20 14:30:00,76.5,76.51,76.47,76.47,50436.0,76.5,76.51,76.47,76.47,50436.0
2025-06-20 15:00:00,76.48,76.49,76.47,76.48,42568.0,76.48,76.49,76.47,76.48,42568.0
2025-06-20 15:30:00,76.48,76.49,76.45,76.47,55845.0,76.48,76.49,76.45,76.47,55845.0